穩懋 (3105)-日盛-復興券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
142.5
漲跌
▼0.5
漲幅
-0.35%
成交量
1,555張
產業
上櫃半導體類股
1766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

穩懋 (3105)籌碼相關－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興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
2023/04/07	1	183.50	0	0.00	182.00	1	6,379	0.02%
2023/03/31	11	182.27	1	182.00	182.50	10	6,287	0.16%
2023/03/30	23	180.28	7	179.07	181.50	16	6,254	0.26%
2023/03/29	3.1	178.65	3	180.50	178.50	0.1	6,181	0.00%
2023/03/28	2	183.50	3	179.83	186.00	-1	5,953	-0.02%
2023/03/27	1	180.00	3	182.00	181.00	-2	5,780	-0.03%
2023/03/24	1	179.00	0.1	178.00	179.50	0.9	5,711	0.02%
2023/03/22	0.1	171.50	0	0.00	171.50	0.1	5,604	0.00%
2023/03/20	5	173.50	0	0.00	171.00	5	5,601	0.09%
2023/03/17	1	167.50	0	0.00	168.00	1	5,550	0.02%
2023/03/16	0	0.00	1	165.00	165.50	-1	5,513	-0.02%
2023/03/15	0	0.00	5	168.00	165.50	-5	5,549	-0.09%
2023/03/13	0	0.00	1	163.00	165.00	-1	5,584	-0.02%
2023/03/10	2.1	164.67	4	165.00	164.50	-1.9	5,589	-0.03%
2023/03/09	0.1	174.00	1	175.00	174.00	-0.9	5,537	-0.02%
2023/03/07	0	0.00	2	174.75	173.00	-2	5,514	-0.04%
2023/03/03	4	168.50	2	167.00	167.00	2	5,445	0.04%
2023/03/02	1	166.00	0	0.00	167.00	1	5,562	0.02%
2023/03/01	2	165.00	2	165.50	166.50	0	5,585	0.00%
2023/02/24	0	0.00	2	172.00	170.00	-2	5,534	-0.04%
2023/02/23	2	175.00	1	175.00	174.50	1	5,504	0.02%
2023/02/21	2	179.75	0	0.00	177.00	2	5,501	0.04%
2023/02/16	10	172.00	10	173.50	171.00	0	5,525	0.00%
2023/02/15	30	176.50	31	175.15	173.00	-1	5,596	-0.02%
2023/02/14	20	170.50	20	171.25	170.50	0	5,514	0.00%
2023/02/13	20	169.75	21	172.52	169.00	-1	5,559	-0.02%
2023/02/10	3.2	163.61	0	0.00	171.00	3.2	5,535	0.06%
2023/02/09	0	0.00	1	172.50	172.50	-1	5,319	-0.02%
2023/02/08	2	176.25	0	0.00	175.50	2	5,338	0.04%
2023/02/07	0	0.00	3	172.67	173.00	-3	5,296	-0.06%
2023/02/06	0	0.00	2	182.00	176.00	-2	5,253	-0.04%
2023/02/03	2	185.50	0	0.00	183.00	2	5,302	0.04%
2023/02/02	0	0.00	0.1	189.50	187.50	-0.1	5,419	0.00%
2023/02/01	0.1	188.00	0	0.00	191.50	0.1	5,543	0.00%
2023/01/31	0	0.00	2	192.00	192.00	-2	5,462	-0.04%
2023/01/30	7	189.86	3.1	189.53	194.00	4	5,495	0.07%
2023/01/17	11	176.82	15	177.53	180.00	-4	5,448	-0.07%
2023/01/16	30	175.47	32	175.41	179.00	-2	5,451	-0.04%
2023/01/13	33	176.92	30	172.50	170.50	3	5,386	0.06%
2023/01/12	27	177.19	32	180.11	183.50	-5	5,283	-0.09%
2023/01/11	57	181.23	53	177.31	183.00	4	5,164	0.08%
2023/01/10	47	172.76	47	173.41	176.00	0	5,045	0.00%
2023/01/09	2	161.25	8	162.50	170.50	-6	4,797	-0.13%
2023/01/06	1	148.00	3	152.50	155.00	-2	4,662	-0.04%
2023/01/05	1	146.00	1	149.00	146.00	0	4,635	0.00%
2023/01/04	2	144.75	0	0.00	143.00	2	4,643	0.04%
2023/01/03	1	140.50	1	140.50	143.00	0	4,716	0.00%
2022/12/30	3	137.50	0	0.00	136.50	3	4,778	0.06%
2022/12/29	1	137.00	0	0.00	141.50	1	4,994	0.02%
2022/12/27	0	0.00	1	140.50	140.00	-1	5,073	-0.02%
2022/12/22	2	138.25	1	137.50	137.50	1	5,241	0.02%
2022/12/21	1	136.00	1	138.00	136.00	0	5,285	0.00%
2022/12/19	0.1	148.50	0	0.00	146.50	0.1	5,304	0.00%
2022/12/16	1	147.50	2	146.00	146.00	-1	5,386	-0.02%
2022/12/15	2	154.50	0	0.00	152.00	2	5,411	0.04%
2022/12/14	1	150.00	1	152.50	154.00	0	5,419	0.00%
2022/12/12	0	0.00	1	151.00	150.50	-1	5,371	-0.02%
2022/12/08	0	0.00	1	151.50	150.50	-1	5,383	-0.02%
2022/12/07	1	152.00	0	0.00	151.50	1	5,378	0.02%
2022/12/06	0.1	160.00	0	0.00	157.50	0.1	5,334	0.00%
2022/12/05	2	165.00	2	164.75	163.00	0	5,329	0.00%
2022/12/02	21	164.69	20	165.50	164.50	1	5,278	0.02%
2022/11/30	1	156.00	0	0.00	156.00	1	5,218	0.02%
2022/11/28	0	0.00	1	161.00	159.50	-1	5,255	-0.02%
2022/11/25	0	0.00	0.1	159.00	158.50	-0.1	5,388	0.00%
2022/11/24	31	162.89	30	160.42	162.50	1	5,463	0.02%
2022/11/23	0	0.00	1	157.00	157.00	-1	5,314	-0.02%
2022/11/22	0	0.00	1	153.50	153.50	-1	5,319	-0.02%
2022/11/21	2	153.50	0	0.00	152.50	2	5,329	0.04%
2022/11/17	0	0.00	1	155.00	158.00	-1	5,309	-0.02%
2022/11/16	0	0.00	1	156.00	156.00	-1	5,273	-0.02%
2022/11/15	1	153.00	1	152.50	154.50	0	5,199	0.00%
2022/11/11	1	149.00	3	149.17	146.50	-2	5,134	-0.04%
2022/11/09	1	135.00	2	140.25	141.00	-1	4,990	-0.02%
2022/11/08	1	133.00	2	135.75	134.00	-1	4,925	-0.02%
2022/11/07	0	0.00	2	134.00	133.00	-2	4,884	-0.04%
2022/11/01	24	124.48	23	124.98	124.00	1	4,722	0.02%
2022/10/31	2	113.25	4	119.38	122.00	-2	4,630	-0.04%
2022/10/28	4	110.13	4	112.25	114.00	0	4,484	0.00%
2022/10/27	1	117.00	2	117.00	117.00	-1	4,318	-0.02%
2022/10/26	9	114.11	9	115.56	115.00	0	4,321	0.00%
2022/10/25	2	115.50	0	0.00	115.00	2	4,258	0.05%
2022/10/21	1	124.00	1	121.50	121.50	0	4,304	0.00%
2022/10/18	4	126.88	1	129.00	128.00	3	4,502	0.07%
2022/10/17	0	0.00	2	131.50	131.50	-2	4,413	-0.05%
2022/10/14	0	0.00	1	129.00	128.50	-1	4,445	-0.02%
2022/10/13	1	122.00	2	124.25	123.00	-1	4,393	-0.02%
2022/10/12	1	118.00	1	122.00	122.00	0	4,339	0.00%
2022/10/11	0	0.00	1	122.50	119.00	-1	4,282	-0.02%
2022/10/07	2	127.00	0	0.00	127.00	2	4,233	0.05%
2022/10/06	36	130.68	33	132.68	131.50	3	4,182	0.07%
2022/10/05	0	0.00	2	136.75	140.00	-2	3,972	-0.05%
2022/10/04	0	0.00	1	129.00	127.50	-1	3,964	-0.03%
2022/10/03	1	123.00	0	0.00	123.50	1	3,958	0.03%
2022/09/29	10	127.45	9	123.50	123.00	1	3,916	0.03%
2022/09/28	3	131.50	3	127.50	126.00	0	3,929	0.00%
2022/09/26	1	141.00	1	135.50	135.50	0	3,919	0.00%
2022/09/23	3	142.17	2	141.75	144.00	1	3,936	0.03%
2022/09/22	16	145.56	15	145.67	146.00	1	3,865	0.03%
2022/09/21	0	0.00	2	153.50	155.00	-2	3,778	-0.05%
2022/09/20	1	157.00	0	0.00	156.50	1	3,785	0.03%
2022/09/19	0	0.00	2	159.00	158.50	-2	3,792	-0.05%
2022/09/15	6	161.83	5	163.50	163.50	1	3,800	0.03%
2022/09/13	0.1	166.50	0	0.00	165.50	0.1	3,825	0.00%
2022/09/12	1	167.00	1	168.00	166.00	0	3,850	0.00%
2022/09/08	0	0.00	1	160.00	163.00	-1	3,871	-0.03%
2022/09/05	1	161.00	0	0.00	161.00	1	3,918	0.03%
2022/09/02	1	168.00	0	0.00	165.00	1	3,940	0.03%
2022/08/31	0	0.00	3	172.00	178.50	-3	3,774	-0.08%
2022/08/29	1	161.50	0	0.00	160.50	1	3,759	0.03%
2022/08/26	5	171.20	2	174.00	169.50	3	3,908	0.08%
2022/08/24	8	168.44	6	166.25	166.00	2	4,011	0.05%
2022/08/22	0	0.00	1	169.50	170.00	-1	4,325	-0.02%
2022/08/16	0	174.00	0	0.00	174.00	0	4,372	0.00%
2022/08/15	4	173.75	4	175.00	176.50	0	4,347	0.00%
2022/08/11	3	165.50	4	165.75	167.50	-1	4,296	-0.02%
2022/08/08	4	163.50	3	166.00	167.00	1	4,333	0.02%
2022/08/04	3	160.00	3	159.50	161.00	0	4,311	0.00%
2022/08/03	1	156.50	0	0.00	157.00	1	4,263	0.02%
2022/07/29	2	154.50	4	157.75	159.00	-2	4,244	-0.05%
2022/07/28	11	156.50	12	152.29	157.00	-1	4,189	-0.02%
2022/07/27	2	152.25	0	0.00	153.00	2	4,114	0.05%
2022/07/26	2.1	169.05	2	168.75	168.50	0.1	3,994	0.00%
2022/07/22	0	0.00	1	185.00	185.00	-1	4,026	-0.02%
2022/07/21	51	182.23	1	184.00	188.50	50	4,019	1.24%
2022/07/15	0	0.00	1	175.50	176.00	-1	3,980	-0.03%
2022/07/14	2	172.25	52	169.29	174.50	-50	3,970	-1.26%
2022/07/13	2	168.50	2	167.25	166.50	0	3,941	0.00%
2022/07/12	50	159.50	2	161.50	165.00	48	3,903	1.23%
2022/07/11	0	0.00	51	170.14	169.50	-51	3,813	-1.34%
2022/07/08	3	172.00	0	0.00	171.50	3	3,795	0.08%
2022/07/06	0	0.00	10	166.50	161.50	-10	3,713	-0.27%
2022/07/04	0	0.00	3	175.00	173.50	-3	3,675	-0.08%
2022/07/01	0	0.00	1	188.50	185.50	-1	3,694	-0.03%
2022/06/30	1	193.00	0	0.00	192.50	1	3,690	0.03%
2022/06/29	13	200.50	14	201.61	201.00	-1	3,717	-0.03%
2022/06/27	2	209.50	0	213.00	209.00	2	3,814	0.05%
2022/06/23	1	199.00	1	198.00	200.50	0	3,808	0.00%
2022/06/22	1	202.00	0	0.00	199.50	1	3,864	0.03%
2022/06/20	2	203.00	1	204.00	203.00	1	3,800	0.03%
2022/06/17	2	206.75	2	204.50	203.00	0	3,753	0.00%
2022/06/16	2	214.75	1	215.50	212.00	1	3,709	0.03%
2022/06/15	1	218.50	2	216.75	218.50	-1	3,710	-0.03%
2022/06/14	1	217.50	4	213.63	218.00	-3	3,700	-0.08%
2022/06/13	2	215.50	1	221.50	215.00	1	3,654	0.03%
2022/06/10	0	0.00	1	226.50	228.00	-1	3,624	-0.03%
2022/06/08	4	224.63	1	224.00	223.00	3	3,583	0.08%
2022/06/07	11	228.00	11	228.09	228.00	0	3,544	0.00%
2022/06/06	67	234.92	57	232.07	234.00	10	3,492	0.29%
2022/06/02	1	221.00	1	223.00	221.00	0	3,334	0.00%
2022/06/01	0	0.00	2	226.02	227.00	-2	3,312	-0.06%
2022/05/31	20	225.50	22	224.30	225.00	-2	3,214	-0.06%
2022/05/30	5	217.60	1	217.50	218.00	4	3,035	0.13%
2022/05/27	1	215.50	0	215.50	217.00	1	2,889	0.03%
2022/05/26	0	0.00	10	200.30	199.00	-10	2,781	-0.36%
2022/05/24	2	194.25	1	197.00	192.00	1	2,796	0.04%
2022/05/20	0	0.00	1	199.50	200.00	-1	2,805	-0.04%
2022/05/19	2	198.50	1	199.50	198.50	1	2,822	0.04%
2022/05/18	0	0.00	1	205.50	205.50	-1	2,792	-0.04%
2022/05/17	0	202.00	5	202.80	205.00	-5	2,753	-0.18%
2022/05/16	3	197.50	2	196.25	196.50	1	2,736	0.04%
2022/05/13	1	194.00	2	196.50	198.00	-1	2,745	-0.04%
2022/05/12	0.2	191.00	1	191.00	189.00	-0.8	2,816	-0.03%
2022/05/10	0	0.00	7	190.64	193.50	-7	2,910	-0.24%
2022/05/09	0	194.50	0	0.00	193.50	0	2,914	0.00%
2022/05/05	1	197.00	0	0.00	198.50	1	2,864	0.03%
2022/05/04	1	193.50	1	194.50	193.50	0	2,809	0.00%
2022/05/03	1	195.00	1	192.00	195.00	0	2,752	0.00%
2022/04/29	9.1	199.07	4	196.00	195.50	5.1	2,666	0.19%
2022/04/28	2	210.50	2	212.25	211.00	0	2,515	0.00%
2022/04/27	1	214.00	1	207.50	214.00	0	2,511	0.00%
2022/04/26	3	216.17	1.4	216.45	217.00	1.6	2,525	0.06%
2022/04/25	2	221.75	1	222.00	221.50	1	2,546	0.04%
2022/04/22	1	226.00	1	228.50	226.00	0	2,586	0.00%
2022/04/21	1	231.50	0	0.00	233.00	1	2,559	0.04%
2022/04/20	2.1	227.52	1	227.00	228.00	1.1	2,561	0.04%
2022/04/19	0	0.00	0.1	230.00	228.50	-0.1	2,616	0.00%
2022/04/18	1	226.03	1.3	226.76	226.00	-0.2	2,646	-0.01%
2022/04/14	2	231.75	1	231.00	230.00	1	2,728	0.04%
2022/04/12	0.1	231.50	0	0.00	231.00	0.1	2,835	0.00%
2022/04/11	1	233.00	1.2	233.35	233.00	-0.2	2,837	-0.01%
2022/04/07	2.2	244.17	1	250.50	243.00	1.2	2,792	0.04%
2022/04/01	1.1	262.97	2	259.25	263.00	-0.9	2,668	-0.03%
2022/03/31	0.1	265.50	0	0.00	266.00	0.1	2,618	0.00%
2022/03/30	8.2	268.80	5	270.40	271.50	3.2	2,593	0.12%
2022/03/29	1.1	280.52	0	0.00	282.00	1.1	2,519	0.04%
2022/03/28	2.1	275.74	1	274.50	276.50	1.1	2,536	0.04%
2022/03/25	2.2	281.73	0.1	282.00	280.50	2.1	2,552	0.08%
2022/03/24	1	293.00	1	289.50	293.00	0	2,506	0.00%
2022/03/23	0	0.00	1	293.50	292.50	-1	2,546	-0.04%
2022/03/22	0.1	293.00	0	0.00	292.50	0.1	2,582	0.00%
2022/03/18	2	291.25	2	290.00	292.50	0	2,737	0.00%
2022/03/16	1	286.50	1	287.00	287.00	0	2,929	0.00%
2022/03/14	1	289.00	1	288.00	289.00	0	3,050	0.00%
2022/03/11	1	290.50	1	289.00	290.50	0	3,074	0.00%
2022/03/10	0	0.00	5.1	295.91	295.50	-5.1	3,066	-0.16%
2022/03/09	2	286.50	1	285.00	286.50	1	3,078	0.03%
2022/03/08	0.1	292.50	0	0.00	286.00	0.1	3,107	0.00%
2022/03/07	2	295.25	1	294.00	292.50	1	3,105	0.03%
2022/03/04	0.1	305.00	0	0.00	303.00	0.1	3,178	0.00%
2022/02/24	1	302.50	1	303.00	302.50	0	3,345	0.00%
2022/02/22	2	311.00	1	308.00	310.00	1	3,353	0.03%
2022/02/17	1	318.00	1	315.00	318.00	0	3,428	0.00%
2022/02/15	3	309.00	1	310.50	308.00	2	3,405	0.06%
2022/02/14	2	311.31	2	311.75	312.50	0	3,376	0.00%
2022/02/11	4.2	323.41	1	332.00	320.00	3.2	3,274	0.10%
2022/02/10	2	338.00	2	341.50	341.00	0	3,178	0.00%
2022/02/09	4	337.63	0	0.00	344.00	4	3,185	0.13%
2022/02/07	1	335.00	1	334.50	335.50	0	3,219	0.00%
2022/01/26	1	335.50	1	331.50	335.50	0	3,278	0.00%
2022/01/25	2	335.75	1	343.00	336.00	1	3,345	0.03%
2022/01/24	3	338.33	4	342.25	343.50	-1	3,423	-0.03%
2022/01/21	1	338.00	1	339.50	338.50	0	3,748	0.00%
2022/01/19	1.1	335.27	0	0.00	333.00	1.1	3,853	0.03%
2022/01/18	0	0.00	1	346.00	344.50	-1	3,822	-0.03%
2022/01/17	0.1	338.00	3	340.67	340.50	-3	3,781	-0.08%
2022/01/14	2	331.25	0	0.00	331.00	2	3,745	0.05%
2022/01/12	1	330.00	2	332.25	337.00	-1	3,739	-0.03%
2022/01/11	3	343.67	0	0.00	343.00	3	3,665	0.08%
2022/01/10	1	345.50	0	0.00	354.50	1	3,617	0.03%
2022/01/07	2	359.75	0	0.00	355.00	2	3,593	0.06%
2022/01/06	2	376.00	0	0.00	375.00	2	3,528	0.06%
2022/01/04	0	0.00	1	377.00	379.50	-1	3,406	-0.03%
2022/01/03	0.1	372.00	0	0.00	372.00	0.1	3,396	0.00%
2021/12/21	0	0.00	7	375.07	380.00	-7	3,471	-0.20%
2021/12/20	3	367.67	0	0.00	367.00	3	3,446	0.09%
2021/12/17	4	375.13	5	376.50	376.00	-1	3,419	-0.03%
2021/12/16	1	385.00	1	384.00	383.00	0	3,391	0.00%
2021/12/15	9	390.22	3	383.67	380.50	6	3,368	0.18%
2021/12/14	0	0.00	6	382.17	385.00	-6	3,329	-0.18%
2021/12/13	2	383.50	5.1	389.43	382.50	-3.1	3,263	-0.09%
2021/12/10	4	370.25	2	373.00	374.00	2	3,130	0.06%
2021/12/09	1	367.00	3	363.33	377.00	-2	3,055	-0.07%
2021/12/08	0	0.00	2.3	361.78	362.00	-2.3	2,991	-0.08%
2021/12/07	1	359.50	0	0.00	362.00	1	2,961	0.03%
2021/12/06	1	356.50	0	0.00	355.00	1	2,948	0.03%
2021/12/03	0	0.00	3	355.67	355.50	-3	2,979	-0.10%
2021/12/02	5	349.40	3	352.50	352.00	2	3,000	0.07%
2021/12/01	1	358.50	1	355.00	358.00	0	3,036	0.00%
2021/11/30	3	364.33	4	367.88	362.50	-1	3,072	-0.03%
2021/11/29	4.3	362.48	10	361.55	364.50	-5.7	3,017	-0.19%
2021/11/26	6	344.82	0	0.00	340.50	6	2,913	0.21%
2021/11/25	1	354.00	0	0.00	351.00	1	2,917	0.03%
2021/11/22	0	0.00	2	357.50	356.00	-2	2,874	-0.07%
2021/11/19	2	354.75	0	0.00	351.50	2	2,886	0.07%
2021/11/18	2	351.51	2	353.00	352.50	0	2,902	0.00%
2021/11/17	2.1	360.10	0	0.00	361.00	2.1	2,905	0.07%
2021/11/16	0	0.00	3.2	361.31	357.50	-3.2	2,909	-0.11%
2021/11/12	1	352.00	0	0.00	349.50	1	2,922	0.03%
2021/11/03	1	358.00	1.1	359.67	358.00	-0.1	2,962	0.00%
2021/10/29	0	0.00	6	355.25	357.50	-6	2,823	-0.21%
2021/10/27	0	0.00	3	325.50	329.00	-3	2,537	-0.12%
2021/10/26	0	0.00	3	308.50	305.00	-3	2,596	-0.12%
2021/10/25	1	300.00	0	0.00	300.00	1	2,643	0.04%
2021/10/15	0.1	304.50	1	305.02	304.00	-1	2,889	-0.03%
2021/10/14	0	0.00	1	303.00	298.50	-1	2,925	-0.03%
2021/10/13	3	297.83	0	0.00	295.50	3	2,955	0.10%
2021/10/07	0	0.00	3	307.67	311.50	-3	3,154	-0.10%
2021/10/06	1	300.00	1	305.00	301.00	0	3,220	0.00%
2021/10/05	1	299.50	0	0.00	299.50	1	3,278	0.03%
2021/10/04	2	298.50	0	0.00	297.00	2	3,320	0.06%
2021/10/01	1	304.00	1	303.00	303.50	0	3,343	0.00%
2021/09/30	1	303.00	4	309.25	310.00	-3	3,377	-0.09%
2021/09/29	6.2	304.60	0	0.00	301.50	6.2	3,393	0.18%
2021/09/28	2	314.50	0	0.00	314.50	2	3,384	0.06%
2021/09/23	0	0.00	0.5	321.92	319.50	-0.5	3,487	-0.01%
2021/09/15	1	316.00	0	0.00	316.00	1	3,745	0.03%
2021/09/13	1	321.00	0	0.00	319.00	1	3,835	0.03%
2021/09/09	0	0.00	3	327.00	327.50	-3	3,861	-0.08%
2021/09/08	1	330.00	0	0.00	326.50	1	3,895	0.03%
2021/09/07	2	341.25	0	0.00	339.00	2	3,929	0.05%
2021/09/06	0.2	354.50	1	361.00	355.00	-0.8	3,984	-0.02%
2021/09/03	3	351.00	1	354.00	351.00	2	4,103	0.05%
2021/09/01	0.5	344.00	0	0.00	344.00	0.5	4,272	0.01%
2021/08/31	5	334.50	3	328.83	330.50	2	4,243	0.05%
2021/08/26	1	324.00	0	0.00	326.00	1	4,241	0.02%
2021/08/25	2	327.00	0	0.00	328.00	2	4,264	0.05%
2021/08/24	4	321.13	4	320.50	319.50	0	4,280	0.00%
2021/08/23	3	318.67	1	317.00	321.00	2	4,264	0.05%
2021/08/20	18.2	312.94	16	314.25	310.00	2.2	4,262	0.05%
2021/08/19	2	325.75	3	323.17	324.50	-1	4,276	-0.02%
2021/08/18	2	326.75	1	319.50	328.00	1	4,304	0.02%
2021/08/17	1	325.00	0	0.00	319.50	1	4,320	0.02%
2021/08/16	0	0.00	1	333.50	321.00	-1	4,328	-0.02%
2021/08/13	2	331.75	2	341.25	331.50	0	4,375	0.00%
2021/08/12	2	342.97	1	339.00	343.50	1	4,419	0.02%
2021/08/11	0	336.00	1	335.50	335.50	-1	4,443	-0.02%
2021/08/09	2	341.75	2	341.25	338.00	0	4,528	0.00%
2021/08/06	10	349.80	10	349.15	348.50	0	4,603	0.00%
2021/08/05	4	341.75	6	341.25	350.00	-2	4,629	-0.04%
2021/08/04	7	338.21	6	338.33	337.00	1	4,707	0.02%
2021/08/03	6	336.58	5	337.30	336.50	1	4,743	0.02%
2021/07/30	19	354.08	20	352.18	346.00	-1	4,676	-0.02%
2021/07/29	7	343.57	2	345.00	347.50	5	4,532	0.11%
2021/07/28	2.1	342.03	0	0.00	344.50	2.1	4,562	0.05%
2021/07/27	0.1	361.50	0	0.00	356.00	0.1	4,648	0.00%
2021/07/26	5	364.40	7	363.07	363.00	-2	4,752	-0.04%
2021/07/23	2	373.25	1	370.00	370.00	1	4,753	0.02%
2021/07/22	2	371.50	4	371.63	372.50	-2	4,756	-0.04%
2021/07/20	1	379.50	4	376.63	375.00	-3	4,741	-0.06%
2021/07/19	1	382.00	1	384.00	381.50	0	4,715	0.00%
2021/07/16	3	388.67	0	0.00	390.00	3	4,728	0.06%
2021/07/15	2	397.75	0	0.00	392.50	2	4,731	0.04%
2021/07/14	4	386.88	10	392.60	395.00	-6	4,677	-0.13%
2021/07/13	0	0.00	0	380.50	381.00	0	4,599	0.00%
2021/07/12	1	371.50	3	380.00	381.00	-2	4,558	-0.04%
2021/07/09	1.1	367.73	0	370.00	370.00	1.1	4,501	0.02%
2021/07/08	2	368.00	1	373.04	370.00	1	4,514	0.02%
2021/07/07	2	369.50	1	370.53	371.00	1	4,520	0.02%
2021/07/06	2.1	378.81	0	0.00	376.00	2.1	4,489	0.05%
2021/07/05	0	0.00	1	382.00	382.00	-1	4,512	-0.02%
2021/07/01	1	375.50	0	0.00	366.00	1	4,530	0.02%
2021/06/30	1	377.50	3	381.67	375.00	-2	4,535	-0.04%
2021/06/29	0	0.00	1	377.50	375.00	-1	4,487	-0.02%
2021/06/25	2	368.75	2	366.25	364.00	0	4,310	0.00%
2021/06/23	1	374.50	0	0.00	373.50	1	4,387	0.02%
2021/06/22	1	367.50	0	0.00	368.00	1	4,348	0.02%
2021/06/21	0	0.00	1	361.50	363.00	-1	4,326	-0.02%
2021/06/18	0.1	368.50	0	0.00	364.00	0.1	4,329	0.00%
2021/06/17	3	366.33	0	0.00	369.00	3	4,306	0.07%
2021/06/16	1	371.00	1	365.50	364.50	0	4,289	0.00%
2021/06/15	4	374.00	2	377.50	376.00	2	4,251	0.05%
2021/06/11	4.1	371.55	14	372.46	373.50	-10	4,181	-0.24%
2021/06/10	5	355.81	8	351.69	358.00	-3	4,006	-0.07%
2021/06/09	2	332.25	2	334.00	332.00	0	3,776	0.00%
2021/06/08	1	330.00	0	0.00	330.00	1	3,876	0.03%
2021/06/07	1	322.00	3	325.67	325.00	-2	3,889	-0.05%
2021/06/04	2	323.75	0	0.00	326.50	2	3,909	0.05%
2021/06/03	0	0.00	5	326.50	327.00	-5	3,992	-0.13%
2021/06/02	6	323.67	0.2	329.00	320.00	5.8	4,071	0.14%
2021/06/01	5	330.00	1	330.00	329.00	4	4,099	0.10%
2021/05/28	1.2	324.29	1	328.00	326.00	0.2	4,201	0.00%
2021/05/26	5	327.00	1	326.00	323.00	4	4,298	0.09%
2021/05/20	1	305.00	0	0.00	299.00	1	4,524	0.02%
2021/05/19	0	0.00	4	309.75	314.00	-4	4,618	-0.09%
2021/05/18	3	315.50	0	0.00	314.00	3	4,656	0.06%
2021/05/17	1	297.00	3	296.00	300.00	-2	4,788	-0.04%
2021/05/14	0	0.00	1	302.00	302.50	-1	4,979	-0.02%
2021/05/13	0	331.00	0	0.00	322.50	0	5,298	0.00%
2021/05/12	7	313.57	1	323.00	328.50	6	5,329	0.11%
2021/05/11	1	322.00	1	325.00	322.50	0	5,286	0.00%
2021/05/10	0	337.00	1	340.00	338.50	-1	5,285	-0.02%
2021/05/06	1	325.50	1.1	325.14	326.00	-0.1	5,365	0.00%
2021/05/05	1	332.00	14	329.46	326.00	-13	5,423	-0.24%
2021/05/04	22.1	328.40	9	333.11	322.00	13.1	5,473	0.24%
2021/05/03	5	347.80	2.4	342.46	350.00	2.6	5,365	0.05%
2021/04/29	2.1	367.64	9	370.56	366.50	-6.9	5,312	-0.13%
2021/04/28	3	366.01	5	365.20	365.00	-2	5,387	-0.04%
2021/04/27	1	370.50	0	371.50	370.50	1	5,591	0.02%
2021/04/26	1	367.50	1	371.00	372.00	0	5,676	0.00%
2021/04/22	3	370.00	3	374.00	367.50	0	5,873	0.00%
2021/04/21	3	372.01	1	373.00	371.50	2	6,144	0.03%
2021/04/20	1	380.50	0	0.00	381.00	1	6,408	0.02%
2021/04/19	1	379.50	0	0.00	379.50	1	6,503	0.02%
2021/04/16	0	0.00	12	381.42	383.00	-12	6,764	-0.18%
2021/04/15	0	0.00	1	374.50	376.50	-1	6,849	-0.01%
2021/04/14	7.1	370.29	1	372.50	369.50	6.1	7,039	0.09%
2021/04/13	4	377.25	1	377.50	375.50	3	7,131	0.04%
2021/04/12	2.2	378.41	0	0.00	381.50	2.2	7,168	0.03%
2021/04/09	6	380.42	1	382.00	379.00	5	7,375	0.07%
2021/04/08	2	382.25	5	386.10	385.50	-3	7,377	-0.04%
2021/04/07	6	384.25	1	383.50	384.50	5	7,368	0.07%
2021/04/06	3.1	391.67	1	390.00	390.00	2.1	7,314	0.03%
2021/04/01	0	0.00	1.1	393.64	389.50	-1.1	7,298	-0.02%
2021/03/31	0	391.50	3	391.50	391.00	-3	7,273	-0.04%
2021/03/30	0	0.00	0	390.00	395.00	0	7,251	0.00%
2021/03/29	2	392.50	0	0.00	390.50	2	7,230	0.03%
2021/03/26	0	394.50	0.1	396.00	397.00	-0.1	7,177	0.00%
2021/03/25	0.1	384.50	2	386.50	386.00	-2	7,131	-0.03%
2021/03/24	0.1	385.25	1	390.50	384.00	-0.9	7,141	-0.01%
2021/03/22	0	0.00	2	384.50	384.00	-2	7,134	-0.03%
2021/03/19	0.1	380.67	1	380.00	380.00	-0.9	7,152	-0.01%
2021/03/18	2.2	390.40	0	0.00	384.50	2.2	7,251	0.03%
2021/03/17	1	391.98	0	0.00	389.50	1	7,331	0.01%
2021/03/16	0	392.50	1	390.51	389.50	-1	7,354	-0.01%
2021/03/15	0	392.00	0	0.00	392.00	0	7,417	0.00%
2021/03/12	3	397.00	4.1	395.52	393.50	-1.1	7,427	-0.01%
2021/03/11	1.1	385.14	3	386.50	386.50	-1.9	7,369	-0.03%
2021/03/10	1	380.00	2	383.50	381.00	-1	7,382	-0.01%
2021/03/09	1	374.99	2	371.50	375.50	-1	7,422	-0.01%
2021/03/08	4	379.38	6	382.25	380.00	-2	7,506	-0.03%
2021/03/05	6	365.60	4	370.75	371.00	2	7,430	0.03%
2021/03/04	4.1	371.58	1	370.00	369.00	3.1	7,423	0.04%
2021/03/03	2	372.99	4	372.00	380.50	-2	7,351	-0.03%
2021/03/02	7.2	380.07	3	379.79	371.50	4.2	7,307	0.06%
2021/02/26	3.4	380.80	1	380.00	380.50	2.4	7,252	0.03%
2021/02/25	2.1	395.60	1	398.00	393.00	1.1	7,230	0.02%
2021/02/24	0	402.41	1	410.50	400.50	-1	7,278	-0.01%
2021/02/23	1.2	405.86	0	0.00	406.50	1.2	7,217	0.02%
2021/02/22	6	411.85	3	409.50	413.50	3	7,196	0.04%
2021/02/19	2.1	391.34	6	391.58	398.00	-3.9	7,124	-0.05%
2021/02/18	1	380.50	0	0.00	381.00	1	7,100	0.01%
2021/02/17	1	377.02	5	382.30	379.50	-4	7,226	-0.06%
2021/02/05	7.3	377.79	0.1	374.50	370.50	7.2	7,066	0.10%
2021/02/04	8.2	389.20	2	388.50	388.00	6.2	6,827	0.09%
2021/02/03	1	437.50	2	436.75	425.50	-1	6,458	-0.02%
2021/02/02	4	434.00	2	437.25	434.50	2	6,391	0.03%
2021/02/01	2.5	420.39	2	418.00	420.50	0.5	6,381	0.01%
2021/01/29	0	0.00	3	423.67	414.00	-3	6,363	-0.05%
2021/01/28	4	420.50	0	0.00	418.00	4	6,359	0.06%
2021/01/27	1	434.00	1	437.00	435.00	0	6,321	0.00%
2021/01/26	1.1	431.89	2	435.00	435.00	-0.9	6,263	-0.01%
2021/01/25	6.5	457.73	3	455.00	451.00	3.5	6,183	0.06%
2021/01/22	4	461.76	5	459.40	457.50	-1	6,156	-0.02%
2021/01/21	7	456.86	7	457.64	458.00	0	6,176	0.00%
2021/01/20	14	454.04	13	452.15	446.00	1	6,149	0.02%
2021/01/19	2	433.25	6	439.67	445.00	-4	5,938	-0.07%
2021/01/18	5	421.00	9	425.22	424.50	-4	5,865	-0.07%
2021/01/15	18.1	425.22	41	427.10	419.50	-22.9	5,817	-0.39%
2021/01/14	41	431.35	25.1	434.00	424.00	15.9	5,717	0.28%
2021/01/13	9	407.95	8	411.07	423.50	1	5,467	0.02%
2021/01/12	9	391.17	10	391.00	385.00	-1	5,281	-0.02%
2021/01/11	3	381.83	7	384.39	394.00	-4	5,196	-0.08%
2021/01/08	3	360.00	1	350.00	363.00	2	4,960	0.04%
2021/01/07	9	353.95	5	351.00	355.00	4	4,890	0.08%
2021/01/06	34.3	374.40	9	376.83	371.00	25.3	4,831	0.52%
2021/01/05	17.9	370.74	19.1	367.75	369.00	-1.2	4,874	-0.02%
2021/01/04	14	361.64	18	364.31	364.50	-4	5,050	-0.08%
2020/12/31	2.1	349.04	3	350.83	346.00	-0.9	4,850	-0.02%
2020/12/30	0	345.00	0	0.00	344.00	0	4,814	0.00%
2020/12/29	1	348.50	0	0.00	345.50	1	4,815	0.02%
2020/12/25	1	344.00	0	0.00	344.00	1	4,793	0.02%
2020/12/24	3	348.00	1	347.00	347.00	2	4,805	0.04%
2020/12/22	3	347.33	0	0.00	342.50	3	4,845	0.06%
2020/12/21	0	0.00	2.1	347.38	348.00	-2.1	4,870	-0.04%
2020/12/18	1	343.50	3	342.83	343.00	-2	4,866	-0.04%
2020/12/17	1	344.00	0	0.00	341.50	1	4,892	0.02%
2020/12/16	11	344.82	11	344.41	346.00	0	4,918	0.00%
2020/12/15	8	336.31	8	335.81	340.50	0	4,891	0.00%
2020/12/14	10	345.35	7	346.36	337.50	3	4,897	0.06%
2020/12/11	1	342.03	10	346.75	339.00	-9	4,832	-0.19%
2020/12/10	1	351.00	1	351.00	350.00	0	4,778	0.00%
2020/12/09	0	351.50	2	353.00	358.00	-2	4,798	-0.04%
2020/12/07	1	345.00	0	0.00	340.00	1	4,827	0.02%
2020/12/04	0	349.00	0	0.00	347.50	0	4,786	0.00%
2020/12/03	4	350.00	0	0.00	350.00	4	4,756	0.08%
2020/12/02	5	349.30	6	343.92	347.00	-1	4,735	-0.02%
2020/12/01	0	0.00	5	334.30	336.50	-5	4,650	-0.11%
2020/11/30	0	0.00	1	337.00	335.00	-1	4,699	-0.02%
2020/11/27	1	330.00	1	333.00	333.00	0	4,671	0.00%
2020/11/26	5	335.00	1	335.00	331.50	4	4,699	0.09%
2020/11/25	3	330.00	13	333.12	329.00	-10	4,728	-0.21%
2020/11/24	0	0.00	6	335.33	337.00	-6	4,750	-0.13%
2020/11/23	4	345.75	3	347.00	334.50	1	4,819	0.02%
2020/11/20	1	338.00	5	336.10	338.00	-4	4,863	-0.08%
2020/11/19	4	336.88	8.2	335.91	336.00	-4.2	4,921	-0.08%
2020/11/18	3.2	332.75	4	331.50	334.50	-0.9	4,929	-0.02%
2020/11/17	13	337.62	6	337.08	327.00	7	4,936	0.14%
2020/11/16	19	330.24	2	330.75	332.00	17	5,054	0.34%
2020/11/12	2	315.00	0	0.00	314.00	2	5,113	0.04%
2020/11/11	2	319.25	1	318.00	318.50	1	5,115	0.02%
2020/11/10	6	317.75	1	315.50	315.00	5	5,088	0.10%
2020/11/09	1	321.50	3	323.17	321.00	-2	5,127	-0.04%
2020/11/06	0	0.00	1	317.50	314.00	-1	5,152	-0.02%
2020/11/05	1	315.00	0	0.00	316.00	1	5,164	0.02%
2020/11/04	1	309.00	2	310.00	310.00	-1	5,164	-0.02%
2020/11/03	0	0.00	2	304.50	306.00	-2	5,201	-0.04%
2020/11/02	4	302.75	0	0.00	302.50	4	5,250	0.08%
2020/10/30	0	0.00	1	309.00	311.00	-1	5,242	-0.02%
2020/10/29	1	309.00	2	308.00	309.50	-1	5,309	-0.02%
2020/10/28	2	316.50	2	320.25	319.50	0	5,415	0.00%
2020/10/27	0	0.00	2	314.00	314.50	-2	5,412	-0.04%
2020/10/26	9	313.33	9	312.56	310.50	0	5,480	0.00%
2020/10/23	0	0.00	2	311.00	312.00	-2	5,715	-0.03%
2020/10/22	0	0.00	1	310.00	310.00	-1	5,896	-0.02%
2020/10/20	0	0.00	1	315.50	315.50	-1	6,028	-0.02%
2020/10/16	1	314.50	1	313.50	309.00	0	5,999	0.00%
2020/10/15	3	312.83	1	316.50	313.50	2	6,078	0.03%
2020/10/14	1	319.00	16	318.38	314.50	-15	6,227	-0.24%
2020/10/13	5	312.80	3	315.67	317.50	2	6,344	0.03%
2020/10/12	11	306.50	21	302.24	310.00	-10	6,226	-0.16%
2020/10/08	0	0.00	4	290.50	289.50	-4	6,091	-0.07%
2020/10/07	2	285.50	0	0.00	285.00	2	6,154	0.03%
2020/10/06	0	0.00	1	291.50	288.50	-1	6,195	-0.02%
2020/09/30	2	286.50	1	287.50	286.50	1	6,498	0.02%
2020/09/29	1	283.50	6	288.33	288.50	-5	6,728	-0.07%
2020/09/28	2	280.50	0	0.00	284.00	2	6,934	0.03%
2020/09/25	2	281.25	0	0.00	278.00	2	7,068	0.03%
2020/09/24	2	291.50	0	0.00	287.00	2	7,096	0.03%
2020/09/23	0	0.00	3	297.00	297.50	-3	7,090	-0.04%
2020/09/22	5	294.20	3	297.17	292.50	2	7,152	0.03%
2020/09/21	1	298.50	0	0.00	299.00	1	7,186	0.01%
2020/09/16	0	0.00	1	304.50	303.00	-1	7,335	-0.01%
2020/09/15	0	0.00	3	301.17	298.50	-3	7,428	-0.04%
2020/09/14	1	298.00	1	298.50	297.00	0	7,570	0.00%
2020/09/11	2	294.25	0	0.00	295.00	2	7,641	0.03%
2020/09/10	0	0.00	7	292.86	289.50	-7	7,673	-0.09%
2020/09/09	1	288.50	1	288.50	287.50	0	7,761	0.00%
2020/09/08	0	0.00	1	287.00	287.00	-1	7,911	-0.01%
2020/09/07	5	286.10	2	286.25	285.50	3	8,049	0.04%
2020/09/04	2	280.00	6	291.17	292.00	-4	8,172	-0.05%
2020/09/02	0.2	291.50	2	292.00	291.00	-1.9	8,352	-0.02%
2020/08/31	1.2	288.13	0	0.00	286.00	1.2	8,586	0.01%
2020/08/28	4	291.38	2	291.75	291.00	2	8,624	0.02%
2020/08/27	15	295.70	21	294.90	296.00	-6	8,689	-0.07%
2020/08/26	13	285.31	14	288.14	290.50	-1	8,739	-0.01%
2020/08/25	22	275.05	27	277.33	280.00	-5	8,704	-0.06%
2020/08/24	20	270.65	23	272.76	275.00	-3	8,806	-0.03%
2020/08/21	19	264.66	7	264.71	266.00	12	8,783	0.14%
2020/08/20	10	264.15	4	265.50	260.00	6	8,803	0.07%
2020/08/19	4	284.63	1.3	287.19	281.50	2.7	8,640	0.03%
2020/08/18	18	286.17	12	283.08	284.50	6	8,670	0.07%
2020/08/17	0	0.00	1	299.50	300.50	-1	8,682	-0.01%
2020/08/14	1	303.50	1	301.50	303.00	0	8,791	0.00%
2020/08/13	1	300.50	1	299.50	299.50	0	8,922	0.00%
2020/08/12	6	296.33	6	297.17	303.00	0	9,009	0.00%
2020/08/11	3.1	297.13	3	295.00	294.00	0.1	9,200	0.00%
2020/08/10	1	295.00	0	0.00	298.00	1	9,239	0.01%
2020/08/07	2.5	303.91	0	0.00	303.50	2.5	9,257	0.03%
2020/08/06	1.2	301.26	2	305.50	302.50	-0.9	9,324	-0.01%
2020/08/05	2	303.25	1	304.50	304.50	1	9,388	0.01%
2020/08/04	3	305.17	1	303.50	302.00	2	9,594	0.02%
2020/08/03	8.2	309.64	1	316.50	299.00	7.2	9,723	0.07%
2020/07/31	4	316.63	0	0.00	317.00	4	9,641	0.04%
2020/07/30	0	0.00	62	320.40	322.00	-62	9,631	-0.64%
2020/07/29	17.2	321.92	6	324.08	318.50	11.2	9,633	0.12%
2020/07/28	76	351.97	20	342.43	334.00	56	9,465	0.59%
2020/07/27	2	329.00	9	333.83	339.00	-7	9,463	-0.07%
2020/07/24	0	0.00	21	322.33	321.00	-21	9,566	-0.22%
2020/07/23	2	320.50	1	321.00	326.00	1	9,641	0.01%
2020/07/22	2	327.25	1	327.00	327.00	1	9,728	0.01%
2020/07/21	1	325.00	8	326.63	330.50	-7	9,809	-0.07%
2020/07/20	26	326.15	19	321.84	317.50	7	9,774	0.07%
2020/07/17	27	329.83	15	327.83	331.00	12	9,753	0.12%
2020/07/16	8	315.81	9	317.06	315.00	-1	9,581	-0.01%
2020/07/15	9	316.28	1	318.00	311.50	8	9,571	0.08%
2020/07/14	0	0.00	4	319.13	321.50	-4	9,645	-0.04%
2020/07/13	1	318.50	2	317.00	319.00	-1	9,632	-0.01%
2020/07/10	3	315.83	161	314.11	311.50	-158	9,654	-1.64%	大賣/鉅額交易
2020/07/09	5	330.70	5	329.10	326.00	0	9,583	0.00%
2020/07/08	82	321.61	7	318.21	326.00	75	9,438	0.79%
2020/07/07	86	309.61	1.4	308.09	306.00	84.6	9,258	0.91%
2020/07/06	1	306.50	7	305.14	306.00	-6	9,098	-0.07%
2020/07/03	0.1	294.00	0	0.00	293.00	0.1	9,016	0.00%
2020/07/02	0	0.00	1	292.50	292.00	-1	9,058	-0.01%
2020/07/01	0	295.00	1	295.50	292.50	-1	9,165	-0.01%
2020/06/30	2.2	298.30	3	298.17	299.00	-0.9	9,209	-0.01%
2020/06/29	7	295.29	5	295.00	291.00	2	9,242	0.02%
2020/06/24	3	298.67	0	0.00	295.00	3	9,271	0.03%
2020/06/23	7	302.86	125	299.79	299.00	-118	9,363	-1.26%	大賣/鉅額交易
2020/06/22	64.2	304.91	13	305.00	305.00	51.2	9,378	0.55%
2020/06/19	4	296.88	2	298.25	297.00	2	9,436	0.02%
2020/06/18	9	293.11	8	295.75	291.50	1	9,362	0.01%
2020/06/17	1	292.50	2	293.00	293.50	-1	9,370	-0.01%
2020/06/16	88	296.38	25	291.62	296.50	63	9,445	0.67%
2020/06/15	12	289.08	4	290.75	283.00	8	9,512	0.08%
2020/06/12	11	289.14	12	288.71	289.00	-1	9,518	-0.01%
2020/06/11	2	290.25	54	288.72	288.50	-52	9,579	-0.54%
2020/06/10	56	294.04	13	289.58	294.50	43	9,617	0.45%
2020/06/09	12	282.17	128	283.40	282.00	-116	9,584	-1.21%	大賣/鉅額交易
2020/06/08	10	284.35	13.3	287.75	282.00	-3.3	9,739	-0.03%
2020/06/05	10.2	277.01	11	278.86	278.00	-0.9	9,588	-0.01%
2020/06/04	66.2	277.85	17	277.35	278.00	49.2	9,615	0.51%
2020/06/03	15	276.20	19	277.74	277.00	-4	9,657	-0.04%
2020/06/02	26	270.52	26	271.37	272.50	0	9,590	0.00%
2020/06/01	24	263.63	30	262.27	264.00	-6	9,515	-0.06%
2020/05/29	13	252.12	14	252.61	257.00	-1	9,450	-0.01%
2020/05/28	4	248.50	4	246.50	247.00	0	9,314	0.00%
2020/05/27	9	246.67	9	249.17	247.00	0	9,339	0.00%
2020/05/26	6	246.83	6	251.08	244.00	0	9,312	0.00%
2020/05/25	5.2	249.02	6	242.08	250.00	-0.9	9,277	-0.01%
2020/05/22	5.2	240.89	2	245.00	239.50	3.2	9,252	0.03%
2020/05/21	23.2	249.86	23	250.22	251.00	0.2	9,151	0.00%
2020/05/20	8.3	246.21	8	247.81	246.00	0.3	9,136	0.00%
2020/05/19	24.2	248.96	18	250.47	252.00	6.2	9,144	0.07%
2020/05/18	6	253.08	0	0.00	248.00	6	9,138	0.07%
2020/05/15	0	0.00	5	271.00	268.50	-5	9,067	-0.06%
2020/05/14	4	268.38	5	268.40	267.00	-1	9,246	-0.01%
2020/05/13	4	270.00	1	276.00	272.50	3	9,401	0.03%
2020/05/12	5	276.10	2	278.00	274.50	3	9,597	0.03%
2020/05/11	11	285.32	40	284.94	282.50	-29	9,749	-0.30%
2020/05/08	1	281.00	4	281.63	281.50	-3	9,658	-0.03%
2020/05/07	0	0.00	2	270.25	272.50	-2	9,485	-0.02%
2020/05/06	1	264.00	1	264.00	262.50	0	9,424	0.00%
2020/05/05	42	265.95	2	269.50	262.50	40	9,461	0.42%
2020/05/04	2	262.25	3	263.50	264.00	-1	9,599	-0.01%
2020/04/30	10	268.75	14	268.89	269.00	-4	9,591	-0.04%
2020/04/29	38	259.14	13	256.85	261.50	25	9,507	0.26%
2020/04/28	8	245.63	3	246.83	247.00	5	9,371	0.05%
2020/04/27	5	249.90	3	250.83	251.50	2	9,332	0.02%
2020/04/24	9	253.61	1	253.50	251.00	8	9,223	0.09%
2020/04/23	4	259.25	4	261.25	260.00	0	9,121	0.00%
2020/04/22	8	257.94	4	258.88	259.00	4	9,150	0.04%
2020/04/21	13	266.04	1	265.50	265.50	12	9,047	0.13%
2020/04/20	2	271.75	4	272.63	274.00	-2	9,040	-0.02%
2020/04/17	10	273.50	10	275.70	274.00	0	9,030	0.00%
2020/04/16	7	269.07	17	268.82	270.00	-10	8,957	-0.11%
2020/04/15	6	273.83	14	273.11	272.00	-8	8,998	-0.09%
2020/04/14	23	271.26	11	268.73	273.00	12	9,145	0.13%
2020/04/13	1	265.00	3	267.50	263.00	-2	9,200	-0.02%
2020/04/10	1	270.50	1	268.00	268.50	0	9,301	0.00%
2020/04/09	1	276.00	30	269.80	269.00	-29	9,423	-0.31%
2020/04/08	1	277.50	0	0.00	275.00	1	9,461	0.01%
2020/04/07	3	284.67	7	283.21	278.00	-4	9,453	-0.04%
2020/04/06	1	276.00	5	268.60	278.00	-4	9,400	-0.04%
2020/04/01	3	262.83	2	262.75	262.00	1	9,386	0.01%
2020/03/31	1	263.50	3	262.67	263.50	-2	9,358	-0.02%
2020/03/30	1	252.00	4	251.00	260.50	-3	9,283	-0.03%
2020/03/27	3	259.33	5	258.80	254.50	-2	9,259	-0.02%
2020/03/26	2	251.00	2	254.75	256.00	0	9,139	0.00%
2020/03/25	4	255.88	5	255.40	256.50	-1	9,217	-0.01%
2020/03/24	9	237.39	3.2	238.44	242.50	5.8	9,130	0.06%
2020/03/23	3	219.00	4	220.00	222.50	-1	9,079	-0.01%
2020/03/20	1	208.00	3	211.67	215.00	-2	9,071	-0.02%
2020/03/19	4	208.63	3	201.33	195.50	1	8,953	0.01%
2020/03/18	8.2	220.79	8	221.06	217.00	0.2	8,882	0.00%
2020/03/17	3	236.33	1	241.00	219.00	2	8,936	0.02%
2020/03/16	3	243.17	14	240.29	236.00	-11	8,824	-0.12%
2020/03/13	9	217.28	4	222.25	249.50	5	8,770	0.06%
2020/03/12	7	240.57	4	239.00	238.00	3	8,578	0.03%
2020/03/11	2	272.25	2	265.00	264.00	0	8,451	0.00%
2020/03/10	3	267.50	17	273.62	273.50	-14	8,562	-0.16%
2020/03/09	2	280.50	1	278.00	274.50	1	8,710	0.01%
2020/03/06	1	286.00	0	0.00	288.50	1	8,735	0.01%
2020/03/05	2	286.75	8	287.19	290.00	-6	8,898	-0.07%
2020/03/03	1	279.50	2	281.50	277.50	-1	8,979	-0.01%
2020/03/02	4	268.25	0	0.00	272.50	4	8,958	0.04%
2020/02/27	3	275.67	0	0.00	273.50	3	8,954	0.03%
2020/02/26	1	281.50	0	0.00	284.00	1	8,910	0.01%
2020/02/25	1	285.00	1	286.00	286.50	0	8,915	0.00%
2020/02/24	1	280.00	1	280.00	285.50	0	8,919	0.00%
2020/02/21	5	284.10	4	287.75	283.00	1	8,925	0.01%
2020/02/20	3	289.00	7	287.07	289.50	-4	8,875	-0.05%
2020/02/19	3	282.50	0	0.00	280.50	3	8,745	0.03%
2020/02/18	6	285.75	7	284.29	280.00	-1	8,692	-0.01%
2020/02/17	10	294.15	8	293.25	291.00	2	8,523	0.02%
2020/02/14	4	308.75	62	308.31	307.00	-58	8,304	-0.70%
2020/02/13	1	318.00	3	321.50	315.50	-2	8,115	-0.02%
2020/02/12	5	310.20	7	311.36	316.00	-2	7,839	-0.03%
2020/02/11	80	301.12	1	299.50	302.00	79	7,658	1.03%
2020/02/10	3	292.00	12	292.00	290.50	-9	7,652	-0.12%
2020/02/07	5	294.80	3	293.67	293.50	2	7,716	0.03%
2020/02/06	2	294.00	1	295.50	295.00	1	7,813	0.01%
2020/02/05	65	292.50	9	284.56	292.50	56	7,736	0.72%
2020/02/04	2	276.50	1	275.00	275.00	1	7,620	0.01%
2020/02/03	1	275.00	1	266.50	270.50	0	7,671	0.00%
2020/01/31	1	277.00	0	0.00	282.00	1	7,660	0.01%
2020/01/30	6	270.58	6	273.33	275.50	0	7,732	0.00%
2020/01/16	7	281.57	6	282.08	284.50	1	8,130	0.01%
2020/01/15	4	292.63	3	293.50	288.00	1	8,123	0.01%
2020/01/14	0	0.00	1	288.00	288.00	-1	8,121	-0.01%
2020/01/13	0	0.00	5	284.00	285.00	-5	8,103	-0.06%
2020/01/10	4	281.88	3	284.00	286.50	1	8,123	0.01%
2020/01/09	0	0.00	10	281.45	284.50	-10	8,179	-0.12%
2020/01/08	13	278.54	2	279.50	275.00	11	8,426	0.13%
2020/01/07	5	284.20	5	288.70	288.00	0	8,359	0.00%
2020/01/06	3	287.33	0	0.00	285.00	3	8,408	0.04%
2020/01/03	7	296.64	4	300.13	295.00	3	8,387	0.04%
2020/01/02	2	302.25	2	301.50	305.00	0	8,316	0.00%
2019/12/31	2	294.75	1	293.00	294.00	1	8,276	0.01%
2019/12/30	2	298.75	5	298.30	297.50	-3	8,278	-0.04%
2019/12/27	4	305.38	3	303.67	298.50	1	8,317	0.01%
2019/12/26	4	297.75	1	299.50	300.00	3	8,232	0.04%
2019/12/25	1	295.50	0	0.00	295.00	1	8,188	0.01%
2019/12/24	0	0.00	3	292.67	293.50	-3	8,252	-0.04%
2019/12/20	6	284.33	1	286.50	283.00	5	8,319	0.06%
2019/12/19	2	292.00	7	293.93	291.50	-5	8,349	-0.06%
2019/12/18	1	299.50	6	297.50	301.00	-5	8,266	-0.06%
2019/12/17	2	302.50	2	300.50	300.50	0	8,325	0.00%
2019/12/13	8	302.13	12	297.29	296.00	-4	8,740	-0.05%
2019/12/12	12	295.04	2	293.75	298.00	10	8,808	0.11%
2019/12/11	1	283.00	0	0.00	286.00	1	8,621	0.01%
2019/12/10	13	287.23	0	0.00	285.00	13	8,648	0.15%
2019/12/06	17	291.88	11	293.64	290.00	6	8,608	0.07%
2019/12/05	11	289.55	24	288.75	292.00	-13	8,593	-0.15%
2019/12/04	3	281.33	1	284.00	282.00	2	8,496	0.02%
2019/12/03	1	290.00	1	298.50	291.00	0	8,496	0.00%
2019/12/02	46	292.07	42	287.75	298.00	4	8,433	0.05%
2019/11/29	2	304.00	3	304.00	302.50	-1	8,333	-0.01%
2019/11/28	2	307.00	1	305.00	306.00	1	8,233	0.01%
2019/11/27	2	314.00	1	316.00	315.00	1	8,196	0.01%
2019/11/26	5	311.50	0	0.00	311.50	5	8,258	0.06%
2019/11/25	0	0.00	1	308.00	306.50	-1	8,364	-0.01%
2019/11/22	2	307.25	1	305.50	305.50	1	8,450	0.01%
2019/11/21	1	311.50	1	314.50	314.50	0	8,476	0.00%
2019/11/20	3	311.00	2	314.50	308.50	1	8,492	0.01%
2019/11/19	1	325.00	1	317.50	325.00	0	8,573	0.00%
2019/11/15	2	322.25	1	323.00	321.00	1	8,751	0.01%
2019/11/14	0	0.00	1	317.00	318.00	-1	8,767	-0.01%
2019/11/13	1	314.00	0	0.00	316.00	1	8,857	0.01%
2019/11/11	2	304.75	2	305.00	305.00	0	9,139	0.00%
2019/11/08	2	311.25	1	303.50	312.50	1	9,242	0.01%
2019/11/07	1	307.00	8	312.38	307.00	-7	9,307	-0.08%
2019/11/06	2	324.75	8	326.69	323.00	-6	9,373	-0.06%
2019/11/05	1	337.00	2	336.00	335.50	-1	9,407	-0.01%
2019/11/04	5	326.00	0	0.00	323.50	5	9,536	0.05%
2019/10/31	2	323.50	3	324.67	318.00	-1	9,814	-0.01%
2019/10/30	1	325.00	1	325.00	333.00	0	9,822	0.00%
2019/10/29	6	335.75	2	329.50	330.00	4	9,969	0.04%
2019/10/28	6	337.17	14	331.68	343.50	-8	10,054	-0.08%
2019/10/25	12	315.71	13	317.65	315.00	-1	9,834	-0.01%
2019/10/24	10	320.00	5	313.80	320.00	5	9,891	0.05%
2019/10/23	0	0.00	2	313.50	313.00	-2	9,982	-0.02%
2019/10/22	0	0.00	0	305.50	305.50	0	10,155	0.00%
2019/10/21	3	305.00	0	0.00	302.50	3	10,384	0.03%
2019/10/18	3	309.33	6	309.50	307.00	-3	10,715	-0.03%
2019/10/17	4	313.00	3	309.83	314.50	1	10,907	0.01%
2019/10/16	8	307.19	8	306.50	306.00	0	10,850	0.00%
2019/10/15	4	297.25	5	298.30	299.00	-1	10,647	-0.01%
2019/10/14	5	295.20	5	294.00	294.00	0	10,584	0.00%
2019/10/09	4	288.00	2	287.50	284.50	2	10,522	0.02%
2019/10/08	1	287.50	0	0.00	285.00	1	10,511	0.01%
2019/10/07	2	287.50	1	289.00	290.50	1	10,610	0.01%
2019/10/04	1	288.00	1	285.00	284.00	0	10,666	0.00%
2019/10/03	1	284.50	1	287.00	287.00	0	10,718	0.00%
2019/10/02	2	279.50	0	0.00	282.00	2	10,728	0.02%
2019/09/27	4	278.25	8	276.94	278.50	-4	11,085	-0.04%
2019/09/26	4	291.25	4	290.00	284.00	0	11,160	0.00%
2019/09/24	24	296.88	55	290.47	285.00	-31	11,350	-0.27%
2019/09/23	31	292.50	6	290.92	292.50	25	11,256	0.22%
2019/09/20	8	288.75	18	291.94	291.50	-10	11,284	-0.09%
2019/09/19	31	289.29	53	291.49	289.50	-22	11,245	-0.20%
2019/09/18	58	290.38	31	289.39	290.50	27	11,228	0.24%
2019/09/17	4	269.63	6	271.08	274.00	-2	10,850	-0.02%
2019/09/16	2	263.00	2	262.50	264.00	0	10,820	0.00%
2019/09/12	4	264.50	3	266.83	265.50	1	10,913	0.01%
2019/09/11	1	263.00	5	263.10	265.00	-4	11,178	-0.04%
2019/09/10	7	259.07	3	258.33	257.50	4	11,418	0.04%
2019/09/09	5	266.50	3	264.50	264.50	2	11,531	0.02%
2019/09/06	6	267.17	4	266.88	266.00	2	11,785	0.02%
2019/09/05	35	273.00	30	274.97	269.00	5	11,818	0.04%
2019/09/04	14	268.57	19	265.97	269.50	-5	11,793	-0.04%
2019/09/03	14	266.36	13	268.27	262.00	1	11,966	0.01%
2019/09/02	2	261.75	3	258.17	262.00	-1	12,073	-0.01%
2019/08/30	10	262.70	5	262.50	260.50	5	12,209	0.04%
2019/08/28	1	258.00	7	253.07	253.00	-6	12,711	-0.05%
2019/08/27	13	261.85	18	265.28	259.00	-5	12,796	-0.04%
2019/08/26	5	261.10	4	263.75	264.50	1	12,990	0.01%
2019/08/23	15	265.07	12	266.04	269.00	3	13,110	0.02%
2019/08/22	5	269.00	8	276.06	266.00	-3	13,276	-0.02%
2019/08/21	2	268.50	1	272.50	274.50	1	13,266	0.01%
2019/08/20	33	274.39	5	272.80	268.50	28	13,378	0.21%
2019/08/19	10	269.05	1	267.50	270.00	9	13,476	0.07%
2019/08/16	2	262.50	13	262.92	262.50	-11	13,655	-0.08%
2019/08/15	2	259.25	13	258.85	259.50	-11	14,022	-0.08%
2019/08/14	2	269.00	2	267.25	265.50	0	14,290	0.00%
2019/08/13	2	262.75	1	263.00	260.50	1	14,414	0.01%
2019/08/12	2	265.50	4	271.38	265.50	-2	14,829	-0.01%
2019/08/08	2	271.75	23	274.30	274.00	-21	14,978	-0.14%
2019/08/07	3	265.50	2	266.00	262.00	1	14,928	0.01%
2019/08/06	10	252.75	6	260.00	263.50	4	14,924	0.03%
2019/08/05	3	253.83	2	252.75	250.00	1	14,769	0.01%
2019/08/02	8	256.19	3	254.67	251.00	5	14,735	0.03%
2019/08/01	8	269.06	7	268.86	268.00	1	14,604	0.01%
2019/07/31	7	267.14	7	268.29	268.00	0	14,598	0.00%
2019/07/30	6	266.08	9	267.17	272.00	-3	14,394	-0.02%
2019/07/29	13	271.04	5	273.50	266.00	8	14,304	0.06%
2019/07/26	2	271.50	6	273.17	275.00	-4	14,248	-0.03%
2019/07/25	22	273.50	10	271.40	272.50	12	14,173	0.08%
2019/07/24	7	271.21	9	272.56	276.00	-2	14,131	-0.01%
2019/07/23	1	267.00	1	266.00	262.50	0	14,172	0.00%
2019/07/22	12	254.04	13	250.42	260.00	-1	14,277	-0.01%
2019/07/19	8	235.19	21	235.26	236.50	-13	13,962	-0.09%
2019/07/18	1	227.00	11	228.82	227.00	-10	13,819	-0.07%
2019/07/17	27	225.94	18	225.78	227.00	9	13,893	0.06%
2019/07/16	11	223.14	11	223.82	224.00	0	13,923	0.00%
2019/07/15	16	222.03	16	221.81	221.50	0	14,157	0.00%
2019/07/12	5	221.90	3	224.50	220.00	2	14,556	0.01%
2019/07/11	2	226.25	14	228.43	223.50	-12	14,620	-0.08%
2019/07/10	9	222.00	2	221.00	222.00	7	14,533	0.05%
2019/07/09	2	217.50	7	220.86	222.00	-5	14,529	-0.03%
2019/07/08	1	218.00	2	213.75	218.00	-1	14,503	-0.01%
2019/07/05	14	217.29	28	218.39	216.50	-14	14,567	-0.10%
2019/07/04	12	221.75	13	221.19	221.00	-1	14,438	-0.01%
2019/07/03	24	215.10	23	216.83	217.00	1	14,300	0.01%
2019/07/02	24	213.60	13	214.38	218.00	11	14,320	0.08%
2019/07/01	8	211.69	2	210.00	213.00	6	14,185	0.04%
2019/06/28	2	199.25	1	202.00	199.00	1	14,232	0.01%
2019/06/27	1	202.50	1	200.50	197.00	0	14,323	0.00%
2019/06/26	3	198.50	2	201.75	195.50	1	14,513	0.01%
2019/06/25	1	199.50	1	200.00	198.50	0	14,654	0.00%
2019/06/24	1	197.00	2	197.75	198.50	-1	14,845	-0.01%
2019/06/21	25	199.78	23	198.61	197.00	2	14,913	0.01%
2019/06/20	6	200.58	8	199.63	200.50	-2	14,858	-0.01%
2019/06/19	106	195.58	45	195.87	200.00	61	14,992	0.41%	大買/
2019/06/18	27	184.94	73	186.40	187.50	-46	14,709	-0.31%
2019/06/17	10	180.55	36	180.90	183.50	-26	14,636	-0.18%
2019/06/14	21	182.17	15	184.50	176.50	6	14,765	0.04%
2019/06/13	6	187.17	6	185.67	188.50	0	14,969	0.00%
2019/06/12	45	185.47	40	186.43	187.00	5	15,425	0.03%
2019/06/11	7	184.79	7	185.07	187.00	0	15,519	0.00%
2019/06/10	35	179.97	29	178.74	180.50	6	15,322	0.04%
2019/06/06	4	170.00	3	171.00	169.50	1	15,190	0.01%
2019/06/05	36	176.49	34	181.22	175.50	2	15,103	0.01%
2019/06/04	46	180.99	46	179.47	178.00	0	15,102	0.00%
2019/06/03	20	173.85	19	171.58	176.00	1	14,898	0.01%
2019/05/31	13	170.27	23	169.48	174.50	-10	14,748	-0.07%
2019/05/30	9	165.83	11	165.82	164.50	-2	14,567	-0.01%
2019/05/29	65	157.46	64	154.88	163.50	1	14,555	0.01%
2019/05/28	8	160.25	26	157.69	159.00	-18	14,412	-0.12%
2019/05/27	29	158.10	9	159.44	157.50	20	14,533	0.14%
2019/05/24	53	165.31	55	164.91	160.50	-2	14,667	-0.01%
2019/05/23	13	161.58	14	160.43	167.00	-1	14,503	-0.01%
2019/05/22	39	166.64	42	168.57	163.50	-3	14,386	-0.02%
2019/05/21	76	158.07	76	158.85	160.00	0	14,157	0.00%
2019/05/20	14	163.89	13	162.73	168.50	1	14,024	0.01%
2019/05/17	41	167.70	40	170.74	165.00	1	13,853	0.01%
2019/05/16	9	188.78	6	191.75	181.00	3	13,720	0.02%
2019/05/15	3	198.33	3	196.83	200.50	0	13,730	0.00%
2019/05/14	24	190.56	25	191.44	194.00	-1	13,889	-0.01%
2019/05/13	12	195.71	11	197.27	193.00	1	14,082	0.01%
2019/05/09	4	200.75	3	201.50	200.00	1	14,204	0.01%
2019/05/08	6	205.33	3	204.17	206.00	3	14,171	0.02%
2019/05/07	46	204.16	37	205.01	203.50	9	14,258	0.06%
2019/05/06	55	199.72	24	202.29	201.00	31	14,669	0.21%
2019/05/03	22	210.75	34	209.87	213.00	-12	14,718	-0.08%
2019/05/02	13	205.62	11	207.23	208.00	2	14,752	0.01%
2019/04/30	25	201.16	54	202.78	207.00	-29	14,893	-0.19%
2019/04/29	21	198.05	11	196.73	204.00	10	15,028	0.07%
2019/04/26	9	210.33	13	207.92	207.00	-4	14,775	-0.03%
2019/04/25	1	228.00	2	226.00	229.50	-1	14,433	-0.01%
2019/04/24	1	228.00	2	228.75	227.00	-1	14,532	-0.01%
2019/04/23	13	224.42	13	224.65	229.50	0	14,473	0.00%
2019/04/22	11	221.86	14	224.64	225.50	-3	14,383	-0.02%
2019/04/19	37	224.82	42	223.67	220.00	-5	14,337	-0.03%
2019/04/18	24	234.83	24	232.96	229.00	0	14,102	0.00%
2019/04/17	13	218.58	4	219.50	219.00	9	13,675	0.07%
2019/04/16	3	214.67	5	215.50	213.00	-2	13,623	-0.01%
2019/04/15	1	212.50	5	212.00	213.00	-4	13,594	-0.03%
2019/04/12	6	206.67	3	206.33	205.00	3	13,628	0.02%
2019/04/11	5	215.20	4	214.38	211.00	1	13,675	0.01%
2019/04/10	2	215.50	6	215.42	212.00	-4	13,565	-0.03%
2019/04/09	4	212.38	0	0.00	211.00	4	13,622	0.03%
2019/04/08	6	215.58	10	213.15	219.50	-4	13,591	-0.03%
2019/04/03	6	204.75	4	205.88	205.00	2	13,535	0.01%
2019/04/02	4	208.50	4	209.00	207.50	0	13,598	0.00%
2019/04/01	6	215.00	15	215.67	211.00	-9	13,493	-0.07%
2019/03/29	14	215.46	13	215.69	217.50	1	13,295	0.01%
2019/03/28	2	210.25	4	209.50	211.50	-2	13,237	-0.02%
2019/03/27	12	207.58	19	208.92	204.00	-7	13,144	-0.05%
2019/03/26	4	198.50	20	198.83	205.00	-16	12,973	-0.12%
2019/03/25	14	193.64	15	194.77	194.00	-1	13,026	-0.01%
2019/03/22	42	206.07	25	205.60	200.50	17	13,000	0.13%
2019/03/21	3	199.50	17	201.35	199.50	-14	12,818	-0.11%
2019/03/20	27	199.69	8	200.00	199.50	19	12,832	0.15%
2019/03/19	34	197.04	47	199.10	204.50	-13	12,748	-0.10%
2019/03/18	30	201.42	41	199.50	197.50	-11	12,509	-0.09%
2019/03/15	53	190.51	41	190.84	192.50	12	12,094	0.10%
2019/03/14	35	173.10	47	169.62	175.00	-12	11,692	-0.10%
2019/03/13	7	163.21	12	163.50	164.50	-5	11,596	-0.04%
2019/03/12	3	163.33	5	165.20	162.00	-2	11,693	-0.02%
2019/03/11	41	162.45	24	163.98	161.00	17	11,801	0.14%
2019/03/08	11	158.36	23	160.54	162.50	-12	12,010	-0.10%
2019/03/07	21	164.45	13	166.23	160.00	8	12,103	0.07%
2019/03/06	5	171.50	4	171.38	172.00	1	12,101	0.01%
2019/03/05	7	174.64	3	175.17	173.00	4	12,181	0.03%
2019/03/04	2	179.00	3	178.83	180.00	-1	12,413	-0.01%
2019/02/27	6	174.00	8	172.56	175.00	-2	12,395	-0.02%
2019/02/26	14	179.43	14	179.68	175.00	0	12,504	0.00%
2019/02/25	9	177.94	20	178.48	177.50	-11	12,357	-0.09%
2019/02/22	6	169.08	1	168.00	168.00	5	12,141	0.04%
2019/02/21	9	170.44	17	170.15	171.00	-8	12,142	-0.07%
2019/02/20	12	172.63	16	173.69	168.00	-4	12,042	-0.03%
2019/02/19	39	168.36	39	169.86	171.00	0	11,894	0.00%
2019/02/18	1	163.00	7	162.93	163.00	-6	11,787	-0.05%
2019/02/15	18	162.33	16	163.44	160.50	2	11,927	0.02%
2019/02/14	26	161.87	13	162.12	158.00	13	11,517	0.11%
2019/02/13	28	175.02	28	173.70	166.50	0	11,357	0.00%
2019/02/12	16	169.28	11	170.77	174.00	5	11,184	0.04%
2019/02/11	8	157.25	31	154.13	161.50	-23	11,073	-0.21%
2019/01/30	2	149.50	6	149.00	149.50	-4	11,009	-0.04%
2019/01/29	3	145.17	4	145.13	148.00	-1	11,194	-0.01%
2019/01/28	13	152.00	5	150.30	150.00	8	11,379	0.07%
2019/01/25	37	150.65	25	151.64	152.00	12	11,487	0.10%
2019/01/24	6	139.50	6	141.00	142.00	0	11,255	0.00%
2019/01/23	5	136.40	6	138.25	138.50	-1	11,247	-0.01%
2019/01/22	6	135.58	6	136.83	136.50	0	11,231	0.00%
2019/01/21	16	131.97	5	133.50	135.00	11	11,220	0.10%
2019/01/18	3	125.83	3	125.00	126.00	0	11,252	0.00%
2019/01/16	2	124.75	7	122.36	122.00	-5	11,694	-0.04%
2019/01/15	1	126.50	2	125.00	126.00	-1	11,801	-0.01%
2019/01/14	5	124.10	4	124.50	124.00	1	11,890	0.01%
2019/01/11	0	0.00	1	122.00	123.00	-1	12,077	-0.01%
2019/01/10	2	121.25	2	121.25	120.00	0	12,032	0.00%
2019/01/08	1	118.00	4	117.38	116.50	-3	12,231	-0.02%
2019/01/07	3	116.00	4	117.50	115.50	-1	12,366	-0.01%
2019/01/04	2	113.50	3	110.67	114.00	-1	12,554	-0.01%
2019/01/03	3	115.83	7	116.71	114.00	-4	12,783	-0.03%
2019/01/02	0	0.00	1	121.00	121.00	-1	12,917	-0.01%
2018/12/28	1	118.00	0	0.00	118.00	1	12,977	0.01%
2018/12/27	3	120.00	5	120.30	119.00	-2	13,015	-0.02%
2018/12/26	4	120.63	4	123.25	115.00	0	12,998	0.00%
2018/12/25	2	121.00	2	119.25	121.50	0	12,931	0.00%
2018/12/24	0	0.00	2	117.75	118.00	-2	12,826	-0.02%
2018/12/22	2	116.25	0	0.00	117.00	2	12,832	0.02%
2018/12/21	6	115.00	5	111.70	119.50	1	12,907	0.01%
2018/12/20	1	122.50	1	124.00	116.50	0	12,820	0.00%
2018/12/19	1	125.50	1	128.50	124.00	0	12,767	0.00%
2018/12/18	6	125.00	6	125.75	126.00	0	12,794	0.00%
2018/12/17	5	123.00	6	122.92	123.50	-1	12,817	-0.01%
2018/12/14	5	117.00	4	117.38	118.00	1	12,938	0.01%
2018/12/13	0	0.00	1	123.00	121.50	-1	13,086	-0.01%
2018/12/12	0	0.00	4	122.50	122.50	-4	13,197	-0.03%
2018/12/11	3	117.00	3	115.50	118.00	0	13,201	0.00%
2018/12/10	28	112.38	10	113.70	115.00	18	13,562	0.13%
2018/12/07	23	117.37	45	118.00	116.50	-22	13,730	-0.16%
2018/12/06	33	114.58	73	115.97	114.00	-40	13,749	-0.29%
2018/12/05	57	123.00	2	123.25	122.50	55	13,691	0.40%
2018/12/04	30	134.30	42	136.87	131.00	-12	13,700	-0.09%
2018/12/03	61	135.70	89	135.51	137.00	-28	13,658	-0.21%
2018/11/30	61	126.36	13	124.54	126.50	48	13,512	0.36%
2018/11/29	7	124.29	6	123.92	120.00	1	13,689	0.01%
2018/11/28	4	119.88	12	120.29	120.50	-8	13,647	-0.06%
2018/11/27	10	116.05	16	118.47	119.00	-6	13,506	-0.04%
2018/11/26	3	107.17	6	108.08	109.00	-3	13,183	-0.02%
2018/11/23	7	106.36	8	106.56	104.00	-1	13,101	-0.01%
2018/11/22	3	105.67	2	109.00	103.00	1	12,887	0.01%
2018/11/21	7	103.21	7	103.14	105.50	0	12,829	0.00%
2018/11/20	15	103.80	6	103.00	102.50	9	12,779	0.07%
2018/11/19	3	100.50	4	100.53	102.00	-1	12,766	-0.01%
2018/11/16	6	99.60	5	100.00	97.00	1	12,801	0.01%
2018/11/15	7	96.73	7	94.19	97.50	0	12,877	0.00%
2018/11/14	8	98.00	10	97.56	95.80	-2	12,790	-0.02%
2018/11/13	3	97.70	0	0.00	97.70	3	12,579	0.02%
2018/11/12	20	109.30	19	108.66	108.50	1	12,658	0.01%
2018/11/09	7	112.36	9	110.44	113.50	-2	12,623	-0.02%
2018/11/08	17	116.12	21	116.98	113.50	-4	12,628	-0.03%
2018/11/07	35	117.16	41	116.23	117.00	-6	12,431	-0.05%
2018/11/06	41	114.24	32	115.94	109.50	9	12,296	0.07%
2018/11/05	30	114.85	35	115.41	121.50	-5	12,065	-0.04%
2018/11/02	12	109.54	15	109.97	110.50	-3	11,790	-0.03%
2018/11/01	3	102.00	11	102.24	104.50	-8	11,553	-0.07%
2018/10/31	14	95.40	16	95.89	95.00	-2	11,393	-0.02%
2018/10/30	4	91.25	3	92.37	90.00	1	11,235	0.01%
2018/10/29	2	90.20	1	90.70	91.60	1	11,178	0.01%
2018/10/26	22	90.22	20	89.40	88.00	2	11,006	0.02%
2018/10/25	14	92.90	21	92.10	95.20	-7	10,771	-0.06%
2018/10/24	31	100.35	18	99.73	97.20	13	10,657	0.12%
2018/10/23	16	112.06	13	111.35	108.00	3	10,437	0.03%
2018/10/22	6	121.75	3	120.17	120.00	3	10,230	0.03%
2018/10/19	10	118.95	11	118.77	120.50	-1	10,509	-0.01%
2018/10/18	4	116.75	3	117.33	116.00	1	11,083	0.01%
2018/10/17	5	120.50	11	120.68	118.00	-6	10,978	-0.05%
2018/10/16	12	119.88	6	121.92	116.50	6	10,808	0.06%
2018/10/15	8	120.19	12	120.79	125.00	-4	10,732	-0.04%
2018/10/12	16	110.97	19	112.55	119.00	-3	10,562	-0.03%
2018/10/11	11	101.48	15	99.26	109.00	-4	10,393	-0.04%
2018/10/09	15	111.20	13	112.04	107.00	2	10,149	0.02%
2018/10/08	4	117.75	2	117.75	118.50	2	10,009	0.02%
2018/10/05	9	123.28	5	122.20	119.00	4	10,126	0.04%
2018/10/04	1	132.00	3	132.83	132.00	-2	10,030	-0.02%
2018/10/03	5	136.90	1	140.00	134.50	4	10,065	0.04%
2018/10/02	5	139.50	4	138.63	138.00	1	10,057	0.01%
2018/10/01	1	139.00	5	138.30	140.00	-4	10,039	-0.04%
2018/09/28	1	136.50	3	135.00	134.50	-2	10,031	-0.02%
2018/09/27	2	132.50	0	0.00	133.00	2	9,983	0.02%
2018/09/26	2	132.00	0	0.00	131.00	2	9,934	0.02%
2018/09/25	10	127.75	6	133.75	133.50	4	9,985	0.04%
2018/09/21	1	130.50	13	128.85	131.00	-12	9,863	-0.12%
2018/09/20	42	128.11	37	127.68	124.00	5	9,651	0.05%
2018/09/19	9	137.72	8	139.88	133.50	1	9,449	0.01%
2018/09/18	37	137.61	8	139.19	142.00	29	9,250	0.31%
2018/09/17	6	139.08	27	139.98	143.00	-21	9,089	-0.23%
2018/09/14	31	133.08	31	132.45	138.50	0	9,021	0.00%
2018/09/13	43	137.33	6	138.75	136.00	37	8,593	0.43%
2018/09/12	8	144.13	37	143.77	143.50	-29	8,338	-0.35%
2018/09/11	5	161.20	10	160.00	159.00	-5	8,200	-0.06%
2018/09/10	5	158.20	7	162.57	155.50	-2	8,100	-0.02%
2018/09/07	5	175.60	6	171.83	172.50	-1	7,982	-0.01%
2018/09/06	1	183.00	2	187.50	183.00	-1	7,840	-0.01%
2018/09/05	7	187.00	19	184.68	187.00	-12	7,694	-0.16%
2018/09/04	5	176.30	11	176.55	177.00	-6	7,238	-0.08%
2018/09/03	2	161.25	2	162.50	161.00	0	7,171	0.00%
2018/08/31	2	164.75	0	0.00	166.50	2	7,261	0.03%
2018/08/30	5	165.40	8	165.75	166.00	-3	7,253	-0.04%
2018/08/29	1	161.00	0	0.00	161.00	1	7,211	0.01%
2018/08/28	2	165.75	1	166.50	161.00	1	7,219	0.01%
2018/08/24	1	162.00	2	156.25	162.00	-1	7,176	-0.01%
2018/08/23	4	159.75	3	159.67	160.00	1	7,222	0.01%
2018/08/22	8	164.13	7	165.86	162.50	1	7,268	0.01%
2018/08/21	4	155.38	13	156.50	158.50	-9	7,117	-0.13%
2018/08/20	1	149.50	1	152.00	151.00	0	7,064	0.00%
2018/08/17	3	148.17	2	149.00	146.50	1	6,996	0.01%
2018/08/16	7	141.79	7	138.29	144.00	0	6,930	0.00%
2018/08/15	7	146.50	7	147.64	145.50	0	6,820	0.00%
2018/08/14	3	156.33	0	0.00	156.00	3	6,756	0.04%
2018/08/13	6	151.92	2	158.25	153.50	4	6,797	0.06%
2018/08/10	1	163.50	2	164.50	165.00	-1	6,750	-0.01%
2018/08/09	0	0.00	1	162.50	165.00	-1	6,737	-0.01%
2018/08/08	1	173.50	2	173.25	169.00	-1	6,766	-0.01%
2018/08/07	5	168.80	1	168.00	170.50	4	6,795	0.06%
2018/08/06	0	0.00	3	165.33	165.00	-3	6,891	-0.04%
2018/08/03	0	0.00	1	162.00	162.00	-1	6,882	-0.01%
2018/08/02	2	157.00	0	0.00	156.00	2	6,867	0.03%
2018/08/01	1	154.00	1	154.00	156.00	0	6,847	0.00%
2018/07/31	3	145.33	0	0.00	148.00	3	6,786	0.04%
2018/07/30	1	158.00	2	150.00	146.00	-1	6,718	-0.01%
2018/07/27	4	161.75	2	164.00	161.00	2	6,580	0.03%
2018/07/26	23	165.46	20	164.78	166.00	3	6,546	0.05%
2018/07/25	53	169.86	31	168.03	165.00	22	6,133	0.36%
2018/07/23	2	202.50	0	0.00	202.50	2	5,335	0.04%
2018/07/20	5	224.00	7	233.79	225.00	-2	5,591	-0.04%
2018/07/19	4	226.75	6	228.25	229.50	-2	5,767	-0.03%
2018/07/18	8	223.44	4	224.50	222.00	4	5,691	0.07%
2018/07/17	6	229.33	3	232.67	228.50	3	5,695	0.05%
2018/07/16	3	240.33	4	241.63	239.00	-1	5,621	-0.02%
2018/07/13	3	239.67	6	236.17	241.00	-3	5,534	-0.05%
2018/07/12	7	219.29	2	219.25	221.00	5	5,439	0.09%
2018/07/11	3	209.67	3	212.33	215.00	0	5,479	0.00%
2018/07/10	1	207.00	3	204.50	207.50	-2	5,510	-0.04%
2018/07/09	3	194.33	10	199.90	196.50	-7	5,570	-0.13%
2018/07/06	1	204.50	2	204.25	202.50	-1	5,543	-0.02%
2018/07/05	1	201.00	3	202.67	200.50	-2	5,499	-0.04%
2018/07/04	1	195.50	5	197.00	199.50	-4	5,465	-0.07%
2018/07/03	6	200.08	6	196.67	194.50	0	5,445	0.00%
2018/07/02	1	221.00	2	225.25	217.00	-1	5,376	-0.02%
2018/06/29	4	219.50	1	221.00	219.50	3	5,384	0.06%
2018/06/28	1	216.00	0	0.00	216.00	1	5,355	0.02%
2018/06/27	2	220.75	1	222.00	219.50	1	5,370	0.02%
2018/06/26	4	222.50	1	228.00	228.00	3	5,397	0.06%
2018/06/25	5	226.10	0	0.00	220.00	5	5,449	0.09%
2018/06/21	0	0.00	1	243.00	238.50	-1	5,495	-0.02%
2018/06/20	1	230.00	2	229.00	238.00	-1	5,581	-0.02%
2018/06/19	7	239.14	0	0.00	236.00	7	5,585	0.13%
2018/06/15	31	249.98	33	244.73	245.50	-2	5,595	-0.04%
2018/06/14	4	240.13	0	0.00	241.50	4	5,617	0.07%
2018/06/13	2	247.75	0	0.00	244.50	2	5,659	0.04%
2018/06/12	1	247.50	1	249.00	247.00	0	5,734	0.00%
2018/06/11	1	243.50	0	0.00	242.50	1	5,828	0.02%
2018/06/08	39	252.08	37	253.43	251.00	2	5,864	0.03%
2018/06/06	0	0.00	5	271.00	273.00	-5	6,164	-0.08%
2018/06/04	0	0.00	5	258.00	263.50	-5	6,255	-0.08%
2018/06/01	0	0.00	5	250.20	251.50	-5	6,236	-0.08%
2018/05/31	44	244.15	38	248.08	243.50	6	6,277	0.10%
2018/05/30	28	249.95	22	254.18	248.00	6	6,181	0.10%
2018/05/29	16	270.75	10	273.10	268.50	6	6,082	0.10%
2018/05/28	1	280.50	3	279.50	279.00	-2	6,078	-0.03%
2018/05/25	5	274.10	1	268.50	274.00	4	6,135	0.07%
2018/05/24	2	276.75	3	274.50	273.50	-1	6,193	-0.02%
2018/05/23	1	276.00	3	271.33	271.50	-2	6,232	-0.03%
2018/05/22	1	276.00	1	279.00	274.00	0	6,319	0.00%
2018/05/21	1	266.00	1	271.00	268.50	0	6,363	0.00%
2018/05/16	3	269.50	2	268.00	265.00	1	6,546	0.02%
2018/05/15	11	275.91	5	269.40	269.00	6	6,644	0.09%
2018/05/14	11	275.73	9	277.72	286.50	2	6,681	0.03%
2018/05/11	0	0.00	1	266.00	263.00	-1	6,557	-0.02%
2018/05/10	0	0.00	3	250.50	257.00	-3	6,655	-0.05%
2018/05/08	3	239.67	3	238.00	240.00	0	6,785	0.00%
2018/05/07	2	229.75	6	229.83	230.00	-4	6,956	-0.06%
2018/05/04	2	236.50	4	235.50	236.50	-2	7,036	-0.03%
2018/05/03	14	232.75	3	239.17	232.00	11	7,172	0.15%
2018/05/02	7	233.43	13	235.92	232.00	-6	7,288	-0.08%
2018/04/30	1	224.50	0	0.00	224.50	1	7,445	0.01%
2018/04/27	3	221.33	1	220.00	222.50	2	7,569	0.03%
2018/04/26	54	226.61	53	230.25	218.00	1	7,697	0.01%
2018/04/25	21	231.43	22	232.00	231.00	-1	7,572	-0.01%
2018/04/23	8	286.94	3	285.00	282.50	5	7,457	0.07%
2018/04/20	10	304.00	0	0.00	297.50	10	7,500	0.13%
2018/04/19	3	309.50	15	310.07	312.00	-12	7,684	-0.16%
2018/04/18	4	304.50	5	302.20	306.00	-1	7,953	-0.01%
2018/04/17	5	320.00	2	331.00	311.50	3	7,957	0.04%
2018/04/16	30	328.82	31	329.89	331.00	-1	8,085	-0.01%
2018/04/13	4	320.00	10	320.90	318.50	-6	8,134	-0.07%
2018/04/12	0	0.00	2	311.00	309.50	-2	8,079	-0.02%
2018/04/11	1	309.00	0	0.00	306.50	1	8,184	0.01%
2018/04/10	1	308.50	11	310.91	306.00	-10	8,247	-0.12%
2018/04/09	12	308.04	1	311.90	305.50	11	8,381	0.13%
2018/04/03	10	308.60	5	311.30	308.00	5	8,408	0.06%
2018/04/02	1	316.50	0	0.00	310.50	1	8,435	0.01%
2018/03/31	9	313.72	1	316.50	314.50	8	8,487	0.09%
2018/03/30	1	321.00	3	319.00	314.00	-2	8,593	-0.02%
2018/03/29	1	312.50	4	313.13	313.00	-3	8,684	-0.03%
2018/03/28	13	311.62	18	316.00	308.00	-5	8,665	-0.06%
2018/03/27	3	313.67	3	314.50	313.00	0	8,632	0.00%
2018/03/26	13	302.35	18	302.17	302.00	-5	8,615	-0.06%
2018/03/23	15	296.93	5	301.00	295.00	10	8,722	0.11%
2018/03/22	3	316.00	1	307.50	305.00	2	8,841	0.02%
2018/03/21	0	0.00	1	317.00	315.00	-1	8,986	-0.01%
2018/03/20	4	307.25	3	308.67	315.00	1	9,121	0.01%
2018/03/19	5	318.30	3.2	315.75	311.00	1.8	9,411	0.02%
2018/03/16	5	314.80	4	317.25	315.00	1	9,524	0.01%
2018/03/15	4	315.38	13	316.04	321.50	-9	9,732	-0.09%
2018/03/14	37	312.80	27	315.91	309.50	10	9,709	0.10%
2018/03/13	14	310.71	22	313.43	315.50	-8	9,762	-0.08%
2018/03/12	30	287.23	36	291.97	297.00	-6	9,644	-0.06%
2018/03/09	7	274.93	9	273.72	270.00	-2	9,732	-0.02%
2018/03/08	19	270.61	23	271.80	272.50	-4	9,865	-0.04%
2018/03/07	6	262.75	6	263.50	265.00	0	9,809	0.00%
2018/03/06	4	257.50	7	261.57	264.50	-3	9,941	-0.03%
2018/03/05	2	252.75	1	256.00	250.50	1	10,400	0.01%
2018/03/02	8	265.19	6	260.50	260.50	2	10,514	0.02%
2018/03/01	5	266.40	12	269.17	270.00	-7	10,555	-0.07%
2018/02/27	11	270.41	19	271.61	268.50	-8	10,655	-0.08%
2018/02/26	8	264.75	7	267.00	268.00	1	10,686	0.01%
2018/02/23	2	260.50	2	262.50	262.50	0	10,717	0.00%
2018/02/22	10	256.10	11	258.09	256.50	-1	10,835	-0.01%
2018/02/21	7	255.93	7	255.79	256.00	0	10,886	0.00%
2018/02/12	25	246.86	24	246.13	243.00	1	10,927	0.01%
2018/02/09	18	240.03	13	235.73	249.50	5	11,078	0.05%
2018/02/08	12	237.92	12	238.17	238.00	0	11,004	0.00%
2018/02/07	4	244.50	5	251.40	242.50	-1	10,967	-0.01%
2018/02/06	12	241.13	4	242.25	235.00	8	10,913	0.07%
2018/02/05	0	0.00	2	256.75	256.50	-2	10,879	-0.02%
2018/02/02	3	264.17	4	264.50	263.00	-1	10,909	-0.01%
2018/02/01	6	261.00	5	259.50	258.50	1	10,886	0.01%
2018/01/31	2	257.50	1	259.50	261.00	1	10,866	0.01%
2018/01/30	10	256.00	7	260.14	252.00	3	10,866	0.03%
2018/01/29	8	245.50	6	246.25	252.00	2	10,798	0.02%
2018/01/26	6	240.17	6	242.08	239.50	0	10,843	0.00%
2018/01/25	3	243.00	7	253.43	240.00	-4	10,798	-0.04%
2018/01/24	13	248.69	3	246.83	249.50	10	10,780	0.09%
2018/01/23	7	260.07	0	0.00	255.00	7	10,753	0.07%
2018/01/22	8	262.00	15	263.90	269.50	-7	10,826	-0.06%
2018/01/19	17	262.82	11	264.73	259.50	6	10,818	0.06%
2018/01/18	4	274.63	3	274.50	272.50	1	10,773	0.01%
2018/01/17	9	268.78	7	269.14	269.00	2	10,754	0.02%
2018/01/16	23	268.00	28	269.11	269.00	-5	10,768	-0.05%
2018/01/15	5	259.20	6	259.17	265.00	-1	10,666	-0.01%
2018/01/12	20	264.10	14	259.46	252.50	6	10,467	0.06%
2018/01/11	23	269.07	21	270.74	269.00	2	10,245	0.02%
2018/01/10	8.1	274.15	40	270.80	270.00	-31.9	10,133	-0.31%
2018/01/09	45	290.76	42	280.24	280.00	3	10,013	0.03%
2018/01/08	29.1	302.73	0	0.00	299.00	29.1	9,879	0.29%
2018/01/05	11	310.41	12	308.08	303.00	-1	9,898	-0.01%
2018/01/04	7	306.07	8	304.44	303.50	-1	9,955	-0.01%
2018/01/03	5	294.00	7	297.21	304.00	-2	9,950	-0.02%