穩懋 (3105)-第一金-高雄券商分點個股進出

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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	142.50	0	0.00	142.50	1	3,319	0.03%
2024/04/24	0	0.00	1	144.00	145.00	-1	3,330	-0.03%
2024/04/23	0	0.00	3	139.00	140.00	-3	3,352	-0.09%
2024/04/19	1	140.00	0	0.00	140.00	1	3,365	0.03%
2024/04/16	0	0.00	2	142.00	143.00	-2	3,304	-0.06%
2024/04/15	1	148.50	0.2	149.00	147.00	0.8	3,283	0.02%
2024/04/12	7	152.79	0	0.00	150.50	7	3,307	0.21%
2024/04/11	2	153.50	8	154.50	154.50	-6	3,291	-0.18%
2024/04/10	0.1	149.00	1	153.50	153.50	-0.9	3,328	-0.03%
2024/04/09	1	148.50	0	0.00	148.50	1	3,360	0.03%
2024/04/03	1.1	148.05	4	147.50	147.50	-2.9	3,286	-0.09%
2024/04/02	2	148.50	0	0.00	149.00	2	3,290	0.06%
2024/03/27	2	148.00	0	0.00	147.00	2	3,315	0.06%
2024/03/26	0	0.00	0.4	152.00	149.00	-0.4	3,324	-0.01%
2024/03/25	10	154.50	1	155.00	153.50	9	3,337	0.27%
2024/03/20	1	153.00	1	154.00	153.00	0	3,576	0.00%
2024/03/19	2.4	154.42	9	154.78	157.00	-6.6	3,580	-0.18%
2024/03/18	0	0.00	3	148.33	149.00	-3	3,510	-0.09%
2024/03/15	12.7	144.59	0	0.00	145.50	12.7	3,527	0.36%
2024/03/14	1	147.00	0	0.00	145.50	1	3,504	0.03%
2024/03/13	2.5	151.19	0	0.00	147.50	2.5	3,524	0.07%
2024/03/12	1	149.50	5	152.20	153.00	-4	3,528	-0.11%
2024/03/11	10	157.00	0	0.00	153.00	10	3,532	0.28%
2024/03/08	0	0.00	24	154.52	153.00	-24	3,645	-0.66%
2024/03/07	1	157.00	1	158.00	156.50	0	3,738	0.00%
2024/03/05	1	159.00	1	159.00	155.00	0	3,851	0.00%
2024/03/01	13	156.00	1	155.00	155.50	12	3,952	0.30%
2024/02/27	2	154.27	15	152.50	152.00	-13	4,486	-0.29%
2024/02/26	1	157.00	22	156.91	157.00	-21	4,737	-0.44%
2024/02/23	4	158.63	20	158.00	158.00	-16	4,751	-0.34%
2024/02/22	0	0.00	1	162.50	162.50	-1	4,741	-0.02%
2024/02/21	10	161.00	0	0.00	161.00	10	4,732	0.21%
2024/02/20	3	160.50	4.3	162.00	161.00	-1.3	4,712	-0.03%
2024/02/19	1	162.00	2	162.00	160.50	-1	4,675	-0.02%
2024/02/16	0	0.00	20.1	157.50	157.50	-20.1	4,620	-0.44%
2024/02/15	8.1	157.43	2	156.00	156.00	6.1	4,683	0.13%
2024/02/05	4	159.25	7	160.07	159.50	-3	4,758	-0.06%
2024/02/02	0	0.00	5.3	156.06	158.50	-5.3	4,806	-0.11%
2024/02/01	0	0.00	4	152.50	152.50	-4	4,827	-0.08%
2024/01/29	3	156.67	5	155.50	155.50	-2	5,030	-0.04%
2024/01/26	16	152.66	7	153.07	154.50	9	5,231	0.17%
2024/01/24	1	153.50	1	151.50	154.50	0	5,627	0.00%
2024/01/22	2	151.00	1	150.00	151.00	1	6,477	0.02%
2024/01/19	1	151.00	1	149.50	150.50	0	6,583	0.00%
2024/01/18	3	147.17	3	146.00	145.50	0	6,627	0.00%
2024/01/17	4	150.63	3	146.50	146.00	1	6,639	0.02%
2024/01/16	0	0.00	2	152.75	152.50	-2	6,607	-0.03%
2024/01/15	0	0.00	2	150.00	151.00	-2	6,614	-0.03%
2024/01/04	0	0.00	1	145.00	146.00	-1	6,933	-0.01%
2024/01/03	9	148.56	1	150.50	148.00	8	6,875	0.12%
2023/12/29	1	158.50	9	158.89	159.00	-8	6,862	-0.12%
2023/12/28	0	0.00	2	157.25	157.50	-2	6,899	-0.03%
2023/12/27	1	160.50	8	158.94	159.50	-7	6,930	-0.10%
2023/12/26	6	158.00	4	158.38	158.50	2	6,974	0.03%
2023/12/25	7	157.29	2	156.50	157.50	5	7,028	0.07%
2023/12/21	5	152.70	2	151.75	152.00	3	7,027	0.04%
2023/12/20	3	154.00	0	0.00	153.50	3	6,999	0.04%
2023/12/19	3	155.50	4	153.00	153.50	-1	6,969	-0.01%
2023/12/18	6	168.58	6	161.50	161.50	0	6,880	0.00%
2023/12/15	7	169.21	2	170.00	170.00	5	6,817	0.07%
2023/12/14	1	170.50	3	169.33	169.00	-2	6,756	-0.03%
2023/12/13	1	166.00	1	167.00	167.00	0	6,777	0.00%
2023/12/12	0	0.00	16.5	167.45	167.00	-16.5	6,836	-0.24%
2023/12/08	2	168.25	0	0.00	167.50	2	6,802	0.03%
2023/12/07	5	166.90	2	166.00	166.00	3	6,782	0.04%
2023/12/06	13	170.15	2	169.50	170.00	11	6,750	0.16%
2023/12/05	23	168.67	2	172.25	171.50	21	6,759	0.31%
2023/12/04	2	170.75	1	175.00	169.50	1	6,704	0.01%
2023/12/01	3	169.50	2	167.50	167.50	1	6,587	0.02%
2023/11/30	30	170.43	11	170.64	172.00	19	6,610	0.29%
2023/11/29	2	167.00	1.9	165.45	168.00	0.1	6,503	0.00%
2023/11/28	5	160.60	0	0.00	163.50	5	6,526	0.08%
2023/11/27	7.1	163.93	8	156.78	157.00	-0.9	6,965	-0.01%
2023/11/24	14.9	164.70	7	167.43	167.00	7.9	6,829	0.11%
2023/11/22	1	151.00	2	151.50	151.50	-1	6,247	-0.02%
2023/11/21	0.1	152.50	2	152.50	153.00	-1.9	6,253	-0.03%
2023/11/20	1	152.00	1	155.00	152.00	0	6,277	0.00%
2023/11/17	0	0.00	1	152.00	152.50	-1	6,286	-0.02%
2023/11/16	0	0.00	1	155.00	153.50	-1	6,303	-0.02%
2023/11/15	2.1	154.96	1	154.50	154.50	1.1	6,332	0.02%
2023/11/14	2	153.00	2	153.00	154.00	0	6,304	0.00%
2023/11/13	7	153.57	16	152.00	152.00	-9	6,369	-0.14%
2023/11/10	1	155.00	5	154.80	156.50	-4	6,263	-0.06%
2023/11/09	5	154.30	1	154.50	154.50	4	6,241	0.06%
2023/11/08	6	152.75	2	153.50	152.00	4	6,221	0.06%
2023/11/07	10	155.05	5	153.30	153.00	5	6,276	0.08%
2023/11/06	1	153.50	3	154.83	155.00	-2	6,175	-0.03%
2023/11/03	18	155.14	6	153.17	150.50	12	6,090	0.20%
2023/11/02	3	147.33	12.1	149.36	149.50	-9.1	5,899	-0.15%
2023/11/01	11	147.55	9	148.22	147.00	2	5,764	0.03%
2023/10/31	12	146.00	15.3	145.71	145.00	-3.2	5,542	-0.06%
2023/10/30	0	0.00	4.1	140.00	140.00	-4.1	4,808	-0.08%
2023/10/27	10	127.50	0.2	125.50	127.50	9.8	4,977	0.20%
2023/10/26	1.3	124.16	0	0.00	121.00	1.3	4,942	0.03%
2023/10/23	1	126.50	0	0.00	125.50	1	5,039	0.02%
2023/10/20	3	128.33	1	128.00	126.50	2	5,102	0.04%
2023/10/19	2	130.50	0	0.00	130.50	2	5,160	0.04%
2023/10/18	0.1	135.00	1	137.50	134.00	-0.9	5,171	-0.02%
2023/10/17	0	0.00	1	140.50	139.00	-1	5,267	-0.02%
2023/10/16	2	139.50	4	139.00	138.00	-2	5,362	-0.04%
2023/10/13	1	132.50	4	133.25	137.00	-3	5,319	-0.06%
2023/10/12	2	133.00	1	134.00	134.50	1	5,329	0.02%
2023/10/11	0	0.00	3	134.00	133.00	-3	5,376	-0.06%
2023/10/06	5.3	136.44	3	134.50	134.50	2.3	5,465	0.04%
2023/10/05	1.2	134.21	0	0.00	135.00	1.2	5,470	0.02%
2023/10/04	0.2	133.75	0	0.00	134.50	0.2	5,497	0.00%
2023/10/03	1	134.00	0	0.00	132.50	1	5,507	0.02%
2023/10/02	2	133.50	0	0.00	134.50	2	5,573	0.04%
2023/09/28	4	129.00	0	0.00	129.00	4	5,718	0.07%
2023/09/27	2	131.50	1	130.50	130.50	1	5,746	0.02%
2023/09/26	2.1	133.24	0	0.00	132.00	2.1	5,774	0.04%
2023/09/21	0	0.00	20	136.50	135.00	-20	5,844	-0.34%
2023/09/20	4	140.63	2	139.50	139.50	2	5,817	0.03%
2023/09/19	4	141.50	0	0.00	140.00	4	5,830	0.07%
2023/09/18	1	145.00	1	146.50	144.00	0	5,842	0.00%
2023/09/15	0	0.00	2	145.50	145.50	-2	5,838	-0.03%
2023/09/14	4	141.38	0	0.00	142.50	4	5,779	0.07%
2023/09/12	4	138.75	4	140.00	139.50	0	5,816	0.00%
2023/09/08	1.1	139.50	11	138.00	138.00	-9.9	5,914	-0.17%
2023/09/07	4.2	142.66	3	145.00	143.00	1.2	5,929	0.02%
2023/09/06	14	143.21	5	143.10	143.50	9	5,936	0.15%
2023/09/05	4	143.38	31	141.98	143.00	-27	5,980	-0.45%
2023/09/04	3	143.67	2	145.00	144.00	1	6,023	0.02%
2023/09/01	34	138.90	0	0.00	140.50	34	6,125	0.56%
2023/08/31	22	135.11	0.1	135.00	136.00	21.9	6,007	0.36%
2023/08/28	0	0.00	2	130.00	129.50	-2	5,422	-0.04%
2023/08/21	0.3	129.50	2.1	129.98	129.00	-1.8	5,350	-0.03%
2023/08/18	2	131.00	1	132.00	132.00	1	5,331	0.02%
2023/08/17	1.2	130.58	0	0.00	130.00	1.2	5,344	0.02%
2023/08/16	0	134.50	0	0.00	135.50	0	5,261	0.00%
2023/08/15	1	139.00	1	136.00	135.00	0	5,227	0.00%
2023/08/14	0.2	139.50	0	0.00	138.50	0.2	5,183	0.00%
2023/08/11	1.2	143.33	1	144.00	143.50	0.2	5,165	0.00%
2023/08/09	2	152.00	3	152.67	151.50	-1	5,250	-0.02%
2023/08/08	1	151.00	0	0.00	151.00	1	5,248	0.02%
2023/08/07	1	152.00	0.3	155.33	152.00	0.7	5,226	0.01%
2023/08/04	3	154.17	4	155.25	154.50	-1	5,214	-0.02%
2023/08/02	4.1	152.02	3	152.67	153.00	1.1	5,157	0.02%
2023/08/01	10.5	151.60	4.3	152.98	150.00	6.2	5,078	0.12%
2023/07/31	13	165.73	11	163.95	164.00	2	4,837	0.04%
2023/07/28	0.1	166.00	0	0.00	166.50	0.1	4,759	0.00%
2023/07/27	0	0.00	2	165.25	166.00	-2	4,707	-0.04%
2023/07/26	1	165.00	0	0.00	162.50	1	4,712	0.02%
2023/07/25	1	170.00	1	171.00	168.00	0	4,801	0.00%
2023/07/24	6	176.25	4	173.00	172.50	2	4,784	0.04%
2023/07/18	0	0.00	3	173.33	174.50	-3	4,427	-0.07%
2023/07/17	2	173.25	1	173.50	173.50	1	4,414	0.02%
2023/07/14	1	176.50	2	177.00	176.50	-1	4,411	-0.02%
2023/07/13	0	0.00	6	175.00	173.50	-6	4,409	-0.14%
2023/07/12	1	173.50	0	0.00	170.50	1	4,324	0.02%
2023/07/11	2	169.50	13	168.77	170.50	-11	4,289	-0.26%
2023/07/07	4.1	167.80	0	0.00	167.50	4.1	4,255	0.10%
2023/07/06	11.2	173.23	5	174.20	171.50	6.2	4,203	0.15%
2023/07/05	6	169.58	2	171.00	167.00	4	4,044	0.10%
2023/07/04	1	163.50	5	168.70	168.00	-4	3,990	-0.10%
2023/07/03	1	164.00	0	0.00	164.00	1	4,004	0.02%
2023/06/30	1	164.50	0	0.00	164.00	1	4,017	0.02%
2023/06/29	6	165.50	1	166.00	165.00	5	4,089	0.12%
2023/06/26	3	167.17	0	0.00	165.50	3	4,585	0.07%
2023/06/19	1	178.00	0	0.00	178.00	1	4,615	0.02%
2023/06/16	0	0.00	10	178.50	179.50	-10	4,641	-0.22%
2023/06/15	7	183.50	1	184.50	181.50	6	4,649	0.13%
2023/06/14	0	0.00	6	179.50	180.00	-6	4,613	-0.13%
2023/06/13	5	176.50	1	176.50	176.00	4	4,556	0.09%
2023/06/12	0	0.00	1.1	180.92	177.00	-1.1	4,501	-0.03%
2023/06/09	4	173.75	5	175.50	175.50	-1	4,419	-0.02%
2023/06/08	15	176.47	20	176.50	175.00	-5	4,386	-0.11%
2023/06/07	2	176.75	2.1	174.62	177.00	-0.1	4,363	0.00%
2023/06/06	2	163.75	4	161.75	161.00	-2	4,185	-0.05%
2023/06/05	2	163.00	2	163.50	164.00	0	4,202	0.00%
2023/06/02	1	159.50	1.1	160.45	160.00	-0.1	4,214	0.00%
2023/05/31	0.1	159.50	0	0.00	159.50	0.1	4,308	0.00%
2023/05/29	11	159.32	1	158.50	159.00	10	4,334	0.23%
2023/05/26	0	0.00	1	155.00	155.00	-1	4,342	-0.02%
2023/05/25	1	153.00	1	155.50	152.50	0	4,347	0.00%
2023/05/24	4	153.00	0	0.00	153.00	4	4,359	0.09%
2023/05/23	0	0.00	2	151.00	156.50	-2	4,415	-0.05%
2023/05/22	2	150.00	0	0.00	150.00	2	4,418	0.05%
2023/05/16	0.1	147.50	2	147.00	148.00	-1.9	4,586	-0.04%
2023/05/15	3	145.99	1	143.50	144.00	2	4,618	0.04%
2023/05/12	0	0.00	1	159.00	159.00	-1	4,752	-0.02%
2023/05/10	3	164.00	3	163.00	163.00	0	4,864	0.00%
2023/05/09	1	166.50	0	0.00	166.00	1	4,957	0.02%
2023/05/04	0	165.00	0	0.00	165.00	0	5,181	0.00%
2023/05/03	2	164.75	1	165.50	163.50	1	5,295	0.02%
2023/05/02	0	166.50	0	0.00	167.50	0	5,342	0.00%
2023/04/28	4.2	159.67	5	162.80	163.50	-0.8	5,481	-0.01%
2023/04/26	1	160.00	0	0.00	160.00	1	5,480	0.02%
2023/04/25	2	169.25	21	167.86	165.00	-19	5,583	-0.34%
2023/04/24	1	171.00	0	0.00	170.50	1	5,698	0.02%
2023/04/20	6	175.83	2	177.50	173.00	4	6,205	0.06%
2023/04/18	0	0.00	1	182.00	182.00	-1	6,430	-0.02%
2023/04/17	0	0.00	7	184.43	185.50	-7	6,424	-0.11%
2023/04/14	2	182.50	5	182.80	183.00	-3	6,413	-0.05%
2023/04/12	0	0.00	2	184.00	183.50	-2	6,422	-0.03%
2023/04/11	1	185.00	1	184.50	184.50	0	6,426	0.00%
2023/04/10	0	0.00	1	184.00	185.00	-1	6,388	-0.02%
2023/04/07	1	183.00	0	0.00	182.00	1	6,379	0.02%
2023/04/06	0	0.00	0.4	182.50	184.50	-0.4	6,335	-0.01%
2023/03/31	0.3	181.00	2	180.50	182.50	-1.7	6,287	-0.03%
2023/03/30	1	179.50	0	0.00	181.50	1	6,254	0.02%
2023/03/29	11	185.55	0	0.00	178.50	11	6,181	0.18%
2023/03/28	11	185.73	10	180.66	186.00	1	5,953	0.02%
2023/03/27	6	181.33	1	179.00	181.00	5	5,780	0.09%
2023/03/24	1	174.00	2	178.00	179.50	-1	5,711	-0.02%
2023/03/21	2	172.00	0	0.00	172.00	2	5,625	0.04%
2023/03/17	4	167.13	6	167.83	168.00	-2	5,550	-0.04%
2023/03/16	0	0.00	6	165.75	165.50	-6	5,513	-0.11%
2023/03/15	0	0.00	1	168.00	165.50	-1	5,549	-0.02%
2023/03/10	8	167.38	0	0.00	164.50	8	5,589	0.14%
2023/03/08	0	0.00	1	176.50	176.50	-1	5,521	-0.02%
2023/03/07	2	175.00	0	0.00	173.00	2	5,514	0.04%
2023/03/03	0	0.00	1	168.00	167.00	-1	5,445	-0.02%
2023/03/02	1	166.00	1	167.50	167.00	0	5,562	0.00%
2023/03/01	3	165.00	1	166.50	166.50	2	5,585	0.04%
2023/02/24	7	172.43	2	171.00	170.00	5	5,534	0.09%
2023/02/23	2	173.75	1	174.50	174.50	1	5,504	0.02%
2023/02/22	1	171.55	3	174.33	172.00	-2	5,511	-0.04%
2023/02/21	2.4	179.88	3	180.50	177.00	-0.6	5,501	-0.01%
2023/02/20	2	178.00	1	177.50	178.00	1	5,513	0.02%
2023/02/17	2	172.00	0	0.00	173.00	2	5,504	0.04%
2023/02/16	5	172.40	2	171.50	171.00	3	5,525	0.05%
2023/02/15	5	173.00	2	173.50	173.00	3	5,596	0.05%
2023/02/14	3	170.00	0	0.00	170.50	3	5,514	0.05%
2023/02/10	12	164.29	10	169.60	171.00	2	5,535	0.04%
2023/02/09	1	173.50	0	0.00	172.50	1	5,319	0.02%
2023/02/08	4	174.38	0	0.00	175.50	4	5,338	0.07%
2023/02/07	1	171.00	2	173.00	173.00	-1	5,296	-0.02%
2023/02/06	6	180.50	6	181.75	176.00	0	5,253	0.00%
2023/02/03	3	186.67	1	189.94	183.00	2	5,302	0.04%
2023/02/02	2	188.75	4	192.00	187.50	-2	5,419	-0.04%
2023/02/01	1	193.00	2	192.25	191.50	-1	5,543	-0.02%
2023/01/31	1	190.00	0	0.00	192.00	1	5,462	0.02%
2023/01/30	6	191.83	3	192.83	194.00	3	5,495	0.05%
2023/01/17	1	177.00	2	178.25	180.00	-1	5,448	-0.02%
2023/01/16	6	176.58	7	175.93	179.00	-1	5,451	-0.02%
2023/01/13	4.3	176.29	2	180.00	170.50	2.3	5,386	0.04%
2023/01/12	8	178.88	9	180.22	183.50	-1	5,283	-0.02%
2023/01/11	5	180.40	5	181.30	183.00	0	5,164	0.00%
2023/01/10	10	174.55	9	173.00	176.00	1	5,045	0.02%
2023/01/09	1	162.00	5	166.70	170.50	-4	4,797	-0.08%
2023/01/06	1	152.50	0	0.00	155.00	1	4,662	0.02%
2023/01/04	2.1	143.02	3	143.67	143.00	-0.9	4,643	-0.02%
2023/01/03	0	0.00	2	141.51	143.00	-2	4,716	-0.04%
2022/12/30	8	140.38	4	138.63	136.50	4	4,778	0.08%
2022/12/29	1	137.00	1	138.03	141.50	0	4,994	0.00%
2022/12/28	2	140.75	3	140.67	140.00	-1	5,058	-0.02%
2022/12/27	0.1	141.00	1	139.50	140.00	-0.9	5,073	-0.02%
2022/12/26	0	0.00	1	136.00	135.50	-1	5,085	-0.02%
2022/12/23	3	137.50	1	138.50	138.00	2	5,193	0.04%
2022/12/20	2	143.75	1	148.00	137.00	1	5,293	0.02%
2022/12/16	6	145.67	5	146.50	146.00	1	5,386	0.02%
2022/12/15	2	153.50	2	152.01	152.00	0	5,411	0.00%
2022/12/14	0	0.00	1	152.50	154.00	-1	5,419	-0.02%
2022/12/13	1	149.00	0	0.00	148.50	1	5,411	0.02%
2022/12/09	0.1	150.00	0	0.00	149.50	0.1	5,376	0.00%
2022/12/08	1	150.00	0	0.00	150.50	1	5,383	0.02%
2022/12/07	1	155.00	2	155.50	151.50	-1	5,378	-0.02%
2022/12/06	1	161.00	3	160.67	157.50	-2	5,334	-0.04%
2022/12/05	3	165.00	2	163.50	163.00	1	5,329	0.02%
2022/12/02	3	162.17	5	166.00	164.50	-2	5,278	-0.04%
2022/12/01	3	160.00	4	162.00	162.50	-1	5,249	-0.02%
2022/11/30	1	156.00	1	157.00	156.00	0	5,218	0.00%
2022/11/29	5	155.00	5	155.70	155.00	0	5,224	0.00%
2022/11/28	2	157.50	5	158.30	159.50	-3	5,255	-0.06%
2022/11/25	5	160.20	3	159.00	158.50	2	5,388	0.04%
2022/11/24	12	162.67	8.1	162.22	162.50	3.9	5,463	0.07%
2022/11/23	1	154.50	4	156.63	157.00	-3	5,314	-0.06%
2022/11/22	1	150.50	0	152.50	153.50	1	5,319	0.02%
2022/11/21	6	154.83	7	153.64	152.50	-1	5,329	-0.02%
2022/11/18	3	156.83	3	157.83	156.00	0	5,325	0.00%
2022/11/17	6	155.59	5	157.50	158.00	1	5,309	0.02%
2022/11/16	1	153.52	0	0.00	156.00	1	5,273	0.02%
2022/11/15	0	0.00	0	153.50	154.50	0	5,199	0.00%
2022/11/14	2	148.00	2	152.25	152.00	0	5,180	0.00%
2022/11/11	1	147.00	0	0.00	146.50	1	5,134	0.02%
2022/11/10	0	0.00	1	140.50	142.00	-1	5,007	-0.02%
2022/11/09	1	135.00	0	0.00	141.00	1	4,990	0.02%
2022/11/08	1	132.00	0	0.00	134.00	1	4,925	0.02%
2022/11/07	1	129.00	1	130.00	133.00	0	4,884	0.00%
2022/11/04	0.1	125.56	0	0.00	128.50	0.1	4,849	0.00%
2022/11/03	0	0.00	1.1	126.62	129.50	-1.1	4,785	-0.02%
2022/11/02	3	126.33	2	124.25	126.50	1	4,750	0.02%
2022/11/01	1	123.00	1.1	121.10	124.00	-0.1	4,722	0.00%
2022/10/31	0	0.00	2	123.49	122.00	-2	4,630	-0.04%
2022/10/28	3	109.67	3	111.33	114.00	0	4,484	0.00%
2022/10/27	1	115.00	1	116.00	117.00	0	4,318	0.00%
2022/10/26	2	114.50	2	115.50	115.00	0	4,321	0.00%
2022/10/25	1	115.52	0	0.00	115.00	1	4,258	0.02%
2022/10/24	1	125.00	1	126.00	125.00	0	4,231	0.00%
2022/10/21	0	0.00	1	123.50	121.50	-1	4,304	-0.02%
2022/10/20	1	124.00	0	0.00	123.00	1	4,460	0.02%
2022/10/18	3	127.33	2	128.50	128.00	1	4,502	0.02%
2022/10/14	0	0.00	0	129.50	128.50	0	4,445	0.00%
2022/10/13	1	122.00	1	123.00	123.00	0	4,393	0.00%
2022/10/12	1	118.00	0	0.00	122.00	1	4,339	0.02%
2022/10/11	4	120.25	1	123.50	119.00	3	4,282	0.07%
2022/10/07	1	128.46	1	127.50	127.00	0	4,233	0.00%
2022/10/06	5	133.50	4	131.00	131.50	1	4,182	0.02%
2022/10/05	0	0.00	2	140.00	140.00	-2	3,972	-0.05%
2022/10/03	1	126.00	1	122.50	123.50	0	3,958	0.00%
2022/09/28	0	129.00	7	128.00	126.00	-7	3,929	-0.18%
2022/09/27	1	137.00	1	134.50	136.00	0	3,895	0.00%
2022/09/26	0	139.17	0	0.00	135.50	0	3,919	0.00%
2022/09/23	1	144.00	1	145.00	144.00	0	3,936	0.00%
2022/09/22	2	149.00	0	0.00	146.00	2	3,865	0.05%
2022/09/21	0	0.00	1	153.50	155.00	-1	3,778	-0.03%
2022/09/20	0	157.00	0	0.00	156.50	0	3,785	0.00%
2022/09/16	2	161.50	1	161.50	159.50	1	3,808	0.03%
2022/09/15	1	162.50	1	163.50	163.50	0	3,800	0.00%
2022/09/14	1.1	162.09	1	163.00	162.50	0.1	3,815	0.00%
2022/09/13	0.1	165.50	0	0.00	165.50	0.1	3,825	0.00%
2022/09/12	1	168.50	1	166.02	166.00	0	3,850	0.00%
2022/09/08	1	163.00	2	161.25	163.00	-1	3,871	-0.03%
2022/09/06	1	163.00	2	162.00	160.50	-1	3,885	-0.03%
2022/09/02	6.2	165.08	3	166.00	165.00	3.2	3,940	0.08%
2022/09/01	13	171.62	9	168.94	167.00	4	3,896	0.10%
2022/08/31	1	173.50	4	177.38	178.50	-3	3,774	-0.08%
2022/08/30	4	160.88	5	163.50	162.50	-1	3,705	-0.03%
2022/08/29	3	161.17	1	162.00	160.50	2	3,759	0.05%
2022/08/26	0	0.00	1	169.00	169.50	-1	3,908	-0.03%
2022/08/24	3	169.33	0	0.00	166.00	3	4,011	0.07%
2022/08/23	2	168.50	2	169.50	170.50	0	4,178	0.00%
2022/08/22	1	169.08	1	171.00	170.00	0	4,325	0.00%
2022/08/19	2	173.50	1	174.00	174.00	1	4,424	0.02%
2022/08/18	1.2	171.00	1	170.50	170.00	0.2	4,416	0.00%
2022/08/16	1	177.00	1	179.50	174.00	0	4,372	0.00%
2022/08/15	2	174.75	2.1	174.98	176.50	-0.1	4,347	0.00%
2022/08/12	1	168.50	1	169.50	173.50	0	4,307	0.00%
2022/08/11	0	0.00	5	167.10	167.50	-5	4,296	-0.12%
2022/08/10	2	161.75	1	161.50	162.00	1	4,311	0.02%
2022/08/09	1	166.00	2	164.25	164.00	-1	4,338	-0.02%
2022/08/05	2.1	162.29	2	162.00	165.00	0.1	4,327	0.00%
2022/08/04	3	159.00	1	158.54	161.00	2	4,311	0.05%
2022/08/01	0	157.50	1	157.50	158.50	-1	4,240	-0.02%
2022/07/29	2	158.99	2.1	156.07	159.00	-0.1	4,244	0.00%
2022/07/28	1.1	153.77	4	156.50	157.00	-2.9	4,189	-0.07%
2022/07/27	7.2	152.54	20	152.50	153.00	-12.8	4,114	-0.31%
2022/07/26	1	170.00	4	171.63	168.50	-3	3,994	-0.08%
2022/07/21	24	186.29	1	184.50	188.50	23	4,019	0.57%
2022/07/20	1	183.00	1	181.00	181.00	0	3,960	0.00%
2022/07/19	1	176.00	1	178.00	179.00	0	3,951	0.00%
2022/07/18	2	176.75	2	177.50	178.00	0	3,977	0.00%
2022/07/13	3	169.83	23	166.54	166.50	-20	3,941	-0.51%
2022/07/12	12	164.79	1	159.50	165.00	11	3,903	0.28%
2022/07/11	2	169.50	2	169.50	169.50	0	3,813	0.00%
2022/07/08	0	173.00	2	172.00	171.50	-2	3,795	-0.05%
2022/07/07	8	157.62	0	161.50	162.00	8	3,757	0.21%
2022/07/06	6.2	167.66	0	0.00	161.50	6.2	3,713	0.17%
2022/07/01	0	0.00	1.1	193.09	185.50	-1.1	3,694	-0.03%
2022/06/30	1.1	194.91	0	0.00	192.50	1.1	3,690	0.03%
2022/06/28	1	203.00	1	207.00	201.00	0	3,750	0.00%
2022/06/27	0	0.00	0	211.00	209.00	0	3,814	0.00%
2022/06/23	0	0.00	1	197.50	200.50	-1	3,808	-0.03%
2022/06/22	0	203.00	0	0.00	199.50	0	3,864	0.00%
2022/06/21	0	0.00	0.1	206.32	211.00	-0.1	3,831	0.00%
2022/06/20	1	204.00	1	205.00	203.00	0	3,800	0.00%
2022/06/17	0.1	208.50	0	0.00	203.00	0.1	3,753	0.00%
2022/06/16	4	221.25	4	213.50	212.00	0	3,709	0.00%
2022/06/15	2	216.25	0	0.00	218.50	2	3,710	0.05%
2022/06/14	4	213.00	4.1	212.09	218.00	-0.1	3,700	0.00%
2022/06/13	0.2	216.00	0	0.00	215.00	0.2	3,654	0.00%
2022/06/10	1	222.00	5	225.30	228.00	-4	3,624	-0.11%
2022/06/09	1	221.50	1	222.50	225.00	0	3,603	0.00%
2022/06/08	1	225.50	1	223.00	223.00	0	3,583	0.00%
2022/06/07	5.1	228.02	1	230.00	228.00	4.1	3,544	0.12%
2022/06/06	2	235.99	3.1	232.37	234.00	-1.1	3,492	-0.03%
2022/06/02	2.1	224.40	0	0.00	221.00	2.1	3,334	0.06%
2022/06/01	0.1	227.50	5	226.80	227.00	-4.9	3,312	-0.15%
2022/05/31	8	226.94	2.2	225.31	225.00	5.8	3,214	0.18%
2022/05/27	7	208.14	8	213.24	217.00	-1	2,889	-0.04%
2022/05/26	1	203.00	1	201.50	199.00	0	2,781	0.00%
2022/05/24	1	196.00	1	198.00	192.00	0	2,796	0.00%
2022/05/20	1	199.00	1	198.51	200.00	0	2,805	0.00%
2022/05/19	1	198.50	0	0.00	198.50	1	2,822	0.04%
2022/05/18	1	205.50	0	0.00	205.50	1	2,792	0.04%
2022/05/17	1	198.29	1	203.00	205.00	0	2,753	0.00%
2022/05/16	0.2	196.50	0	0.00	196.50	0.2	2,736	0.01%
2022/05/12	1	190.02	0	0.00	189.00	1	2,816	0.04%
2022/05/10	0	192.00	0	0.00	193.50	0	2,910	0.00%
2022/05/06	3	197.00	0	0.00	198.50	3	2,896	0.10%
2022/05/05	2	198.25	2	198.00	198.50	0	2,864	0.00%
2022/05/04	0	0.00	1	192.00	193.50	-1	2,809	-0.04%
2022/05/03	2	192.00	2	195.75	195.00	0	2,752	0.00%
2022/04/29	1	196.00	0	0.00	195.50	1	2,666	0.04%
2022/04/28	1	210.00	0	0.00	211.00	1	2,515	0.04%
2022/04/27	0	209.00	1	213.50	214.00	-1	2,511	-0.04%
2022/04/26	0	219.50	0	0.00	217.00	0	2,525	0.00%
2022/04/22	2	228.50	6	229.92	226.00	-4	2,586	-0.15%
2022/04/21	0.1	232.00	0	0.00	233.00	0.1	2,559	0.00%
2022/04/20	1	227.00	0	0.00	228.00	1	2,561	0.04%
2022/04/19	1	229.00	6	233.75	228.50	-5	2,616	-0.19%
2022/04/18	1	225.50	5	226.00	226.00	-4	2,646	-0.15%
2022/04/15	1	228.50	0	0.00	230.00	1	2,669	0.04%
2022/04/14	1	232.49	0.2	232.00	230.00	0.8	2,728	0.03%
2022/04/13	1	239.00	0	0.00	237.50	1	2,765	0.04%
2022/04/12	1	235.50	2	232.50	231.00	-1	2,835	-0.04%
2022/04/11	1	235.50	0.1	233.00	233.00	0.9	2,837	0.03%
2022/04/08	2	244.00	1	241.00	240.50	1	2,810	0.04%
2022/04/07	2	248.00	12	252.33	243.00	-10	2,792	-0.36%
2022/04/06	3	256.67	0	0.00	258.00	3	2,719	0.11%
2022/04/01	12	257.54	1	257.50	263.00	11	2,668	0.41%
2022/03/31	1	266.00	1	266.50	266.00	0	2,618	0.00%
2022/03/30	2	267.25	0	0.00	271.50	2	2,593	0.08%
2022/03/28	11	273.41	9	275.17	276.50	2	2,536	0.08%
2022/03/25	3	282.17	0	0.00	280.50	3	2,552	0.12%
2022/03/23	2.1	294.00	1	293.50	292.50	1.1	2,546	0.04%
2022/03/22	1	294.00	2	292.50	292.50	-1	2,582	-0.04%
2022/03/18	0	291.50	0	0.00	292.50	0	2,737	0.00%
2022/03/17	1	294.50	1	295.01	296.50	0	2,857	0.00%
2022/03/16	1	287.00	1	285.50	287.00	0	2,929	0.00%
2022/03/15	1	292.00	0	0.00	285.50	1	3,040	0.03%
2022/03/11	0.1	289.65	0	0.00	290.50	0.1	3,074	0.00%
2022/03/10	1	294.00	1	295.56	295.50	0	3,066	0.00%
2022/03/09	1	288.00	1	286.50	286.50	0	3,078	0.00%
2022/03/08	0	289.50	1	288.00	286.00	-1	3,107	-0.03%
2022/03/07	0.1	294.50	2	291.00	292.50	-1.9	3,105	-0.06%
2022/03/04	2	305.25	1	303.00	303.00	1	3,178	0.03%
2022/03/02	1	307.00	1	308.51	309.50	0	3,340	0.00%
2022/03/01	1.1	307.05	1	308.00	308.00	0.1	3,340	0.00%
2022/02/25	0	304.00	0	0.00	302.00	0	3,351	0.00%
2022/02/24	0.1	307.43	1	303.00	302.50	-0.9	3,345	-0.03%
2022/02/23	1	311.00	0	0.00	310.50	1	3,342	0.03%
2022/02/22	0	312.00	0	0.00	310.00	0	3,353	0.00%
2022/02/21	1	316.00	1	321.00	321.00	0	3,347	0.00%
2022/02/17	1	321.00	1	317.00	318.00	0	3,428	0.00%
2022/02/16	2	314.00	5	315.40	316.00	-3	3,422	-0.09%
2022/02/15	0	310.00	0	0.00	308.00	0	3,405	0.00%
2022/02/14	2.1	308.24	2	311.00	312.50	0.1	3,376	0.00%
2022/02/11	0	332.00	0	0.00	320.00	0	3,274	0.00%
2022/02/10	0	338.00	0	0.00	341.00	0	3,178	0.00%
2022/02/09	7	338.50	6	337.92	344.00	1	3,185	0.03%
2022/02/08	3	342.67	4	342.50	343.00	-1	3,174	-0.03%
2022/02/07	0	0.00	3	341.00	335.50	-3	3,219	-0.09%
2022/01/26	4	334.00	4	336.50	335.50	0	3,278	0.00%
2022/01/25	7	338.93	3	338.00	336.00	4	3,345	0.12%
2022/01/24	1	333.00	1	336.04	343.50	0	3,423	0.00%
2022/01/21	7	339.86	15	338.33	338.50	-8	3,748	-0.21%
2022/01/20	1	339.00	1	338.02	340.00	0	3,771	0.00%
2022/01/19	1	339.98	0	0.00	333.00	1	3,853	0.03%
2022/01/18	2	342.00	2	344.52	344.50	0	3,822	0.00%
2022/01/17	2	337.25	1	338.03	340.50	1	3,781	0.03%
2022/01/13	2	338.00	2	336.00	336.00	0	3,734	0.00%
2022/01/12	2.1	332.69	1	341.00	337.00	1.1	3,739	0.03%
2022/01/11	1.1	351.02	0	0.00	343.00	1.1	3,665	0.03%
2022/01/10	0	348.00	0	0.00	354.50	0	3,617	0.00%
2022/01/07	4	356.88	1	363.00	355.00	3	3,593	0.08%
2022/01/06	6.1	375.75	7	375.86	375.00	-0.9	3,528	-0.03%
2022/01/05	0	378.00	2	382.50	385.50	-2	3,486	-0.06%
2022/01/04	0	0.00	3	375.00	379.50	-3	3,406	-0.09%
2021/12/30	1	376.50	0	0.00	374.50	1	3,401	0.03%
2021/12/29	0.1	372.00	0	0.00	371.00	0.1	3,393	0.00%
2021/12/28	0.1	372.00	0	0.00	371.50	0.1	3,407	0.00%
2021/12/27	5	372.50	5	371.00	371.00	0	3,415	0.00%
2021/12/23	2	372.00	0	0.00	372.50	2	3,422	0.06%
2021/12/22	3	375.84	1	379.00	376.00	2	3,471	0.06%
2021/12/21	2	372.00	2	373.51	380.00	0	3,471	0.00%
2021/12/20	3	367.33	0	0.00	367.00	3	3,446	0.09%
2021/12/17	3	376.17	5	376.90	376.00	-2	3,419	-0.06%
2021/12/16	1	382.50	0	0.00	383.00	1	3,391	0.03%
2021/12/15	13	386.15	4	383.50	380.50	9	3,368	0.27%
2021/12/14	6	383.92	12	383.00	385.00	-6	3,329	-0.18%
2021/12/13	4	385.63	4	388.75	382.50	0	3,263	0.00%
2021/12/10	4	373.13	2	372.50	374.00	2	3,130	0.06%
2021/12/09	0	0.00	1	375.96	377.00	-1	3,055	-0.03%
2021/12/07	0	0.00	1	361.00	362.00	-1	2,961	-0.03%
2021/12/03	0	0.00	0	357.00	355.50	0	2,979	0.00%
2021/12/01	2	355.75	2	357.25	358.00	0	3,036	0.00%
2021/11/30	6	366.83	7	367.64	362.50	-1	3,072	-0.03%
2021/11/29	6	361.75	5.6	361.59	364.50	0.4	3,017	0.01%
2021/11/26	0	343.00	0	0.00	340.50	0	2,913	0.00%
2021/11/25	0	353.50	0	0.00	351.00	0	2,917	0.00%
2021/11/23	0.1	354.00	0	0.00	353.50	0.1	2,883	0.00%
2021/11/22	0	0.00	0	358.50	356.00	0	2,874	0.00%
2021/11/19	1	354.49	1	357.00	351.50	0	2,886	0.00%
2021/11/18	0.1	352.64	0	0.00	352.50	0.1	2,902	0.00%
2021/11/17	0	0.00	0.1	361.50	361.00	-0.1	2,905	0.00%
2021/11/16	0	0.00	0	360.00	357.50	0	2,909	0.00%
2021/11/15	0.1	354.50	1	354.00	352.00	-0.9	2,900	-0.03%
2021/11/10	3	349.34	1	349.99	350.50	2	2,968	0.07%
2021/11/09	1	349.00	0	0.00	349.00	1	3,001	0.03%
2021/11/04	1	364.95	1	352.50	354.00	0	2,994	0.00%
2021/11/03	0	0.00	3	357.17	358.00	-3	2,962	-0.10%
2021/11/02	2	362.92	1	351.00	346.50	1	2,937	0.03%
2021/11/01	1	356.00	1	359.00	358.50	0	2,913	0.00%
2021/10/29	1	357.00	6	354.92	357.50	-5	2,823	-0.18%
2021/10/28	3	328.33	1	332.50	325.00	2	2,515	0.08%
2021/10/27	8.2	322.41	6.1	327.29	329.00	2.1	2,537	0.08%
2021/10/22	0	0.00	1	305.00	305.00	-1	2,734	-0.04%
2021/10/15	1	305.50	0	304.50	304.00	1	2,889	0.03%
2021/10/14	0	301.00	3	300.00	298.50	-3	2,925	-0.10%
2021/10/13	1	297.01	1	298.50	295.50	0	2,955	0.00%
2021/10/12	0	305.00	0	0.00	305.50	0	2,981	0.00%
2021/10/08	0	308.50	4	305.75	305.50	-4	3,053	-0.13%
2021/10/07	0	311.25	0	0.00	311.50	0	3,154	0.00%
2021/10/06	0	303.00	5	301.00	301.00	-5	3,220	-0.16%
2021/10/05	0	293.50	0	0.00	299.50	0	3,278	0.00%
2021/10/04	1	296.50	0	0.00	297.00	1	3,320	0.03%
2021/10/01	0	0.00	2	304.00	303.50	-2	3,343	-0.06%
2021/09/30	10	307.00	0	0.00	310.00	10	3,377	0.30%
2021/09/29	0	0.00	1	302.50	301.50	-1	3,393	-0.03%
2021/09/28	0	315.50	1	315.50	314.50	-1	3,384	-0.03%
2021/09/27	2	326.25	0	0.00	323.50	2	3,394	0.06%
2021/09/24	0	322.00	0	0.00	319.50	0	3,409	0.00%
2021/09/23	1	321.00	0	0.00	319.50	1	3,487	0.03%
2021/09/22	0	0.00	1	317.50	319.50	-1	3,575	-0.03%
2021/09/14	0	0.00	1	320.00	320.50	-1	3,785	-0.03%
2021/09/07	1	339.00	1	340.00	339.00	0	3,929	0.00%
2021/09/06	1	357.00	5	356.10	355.00	-4	3,984	-0.10%
2021/09/03	2	351.00	1	350.50	351.00	1	4,103	0.02%
2021/09/02	0	0.00	20	340.15	340.00	-20	4,294	-0.47%
2021/09/01	1	344.50	0	340.00	344.00	1	4,272	0.02%
2021/08/31	0	331.00	0	0.00	330.50	0	4,243	0.00%
2021/08/23	20	319.00	0	319.50	321.00	20	4,264	0.47%
2021/08/20	1	313.99	2	312.00	310.00	-1	4,262	-0.02%
2021/08/17	2	325.00	10	324.00	319.50	-8	4,320	-0.19%
2021/08/11	1	339.50	1	339.00	335.50	0	4,443	0.00%
2021/08/10	1	338.00	0	0.00	337.00	1	4,482	0.02%
2021/08/09	2	340.75	16	340.13	338.00	-14	4,528	-0.31%
2021/08/05	4	349.13	2	349.25	350.00	2	4,629	0.04%
2021/07/30	2.1	343.67	3	343.19	346.00	-0.9	4,676	-0.02%
2021/07/29	1	345.50	0	0.00	347.50	1	4,532	0.02%
2021/07/28	1	339.02	0	0.00	344.50	1	4,562	0.02%
2021/07/27	2	362.00	2	366.00	356.00	0	4,648	0.00%
2021/07/22	1	377.48	0	0.00	372.50	1	4,756	0.02%
2021/07/20	1	383.50	2.1	381.71	375.00	-1.1	4,741	-0.02%
2021/07/19	0	385.00	1	381.00	381.50	-1	4,715	-0.02%
2021/07/16	1	389.50	0	0.00	390.00	1	4,728	0.02%
2021/07/15	0	0.00	2	396.75	392.50	-2	4,731	-0.04%
2021/07/14	2	390.50	4	387.13	395.00	-2	4,677	-0.04%
2021/07/13	7	386.00	7	387.71	381.00	0	4,599	0.00%
2021/07/12	2	378.75	1	380.50	381.00	1	4,558	0.02%
2021/07/09	1.1	367.23	1	369.00	370.00	0.1	4,501	0.00%
2021/07/08	0	0.00	20	370.00	370.00	-20	4,514	-0.44%
2021/07/07	0	0.00	5	371.00	371.00	-5	4,520	-0.11%
2021/07/06	1	381.00	0	0.00	376.00	1	4,489	0.02%
2021/07/05	4	382.63	0	380.00	382.00	4	4,512	0.09%
2021/07/02	0	0.00	3	369.52	374.50	-3	4,491	-0.07%
2021/07/01	16	374.90	1	376.00	366.00	15	4,530	0.33%
2021/06/30	3	375.67	4	382.00	375.00	-1	4,535	-0.02%
2021/06/29	3	375.50	1.2	378.50	375.00	1.8	4,487	0.04%
2021/06/28	0.2	373.00	14.2	372.67	380.00	-14	4,418	-0.32%
2021/06/25	2	370.00	0	0.00	364.00	2	4,310	0.05%
2021/06/23	3	373.00	3.5	373.86	373.50	-0.5	4,387	-0.01%
2021/06/22	2	369.50	1	369.00	368.00	1	4,348	0.02%
2021/06/21	2	364.00	4	364.88	363.00	-2	4,326	-0.05%
2021/06/18	0	0.00	0.4	371.00	364.00	-0.4	4,329	-0.01%
2021/06/17	0	369.00	0	366.50	369.00	0	4,306	0.00%
2021/06/16	2.1	370.99	0	0.00	364.50	2.1	4,289	0.05%
2021/06/15	6	371.92	4	375.25	376.00	2	4,251	0.05%
2021/06/11	5	370.30	4.3	370.15	373.50	0.7	4,181	0.02%
2021/06/10	2	352.75	9	359.66	358.00	-7	4,006	-0.17%
2021/06/08	1	329.50	2	329.25	330.00	-1	3,876	-0.03%
2021/06/07	1	323.50	1	325.50	325.00	0	3,889	0.00%
2021/06/03	10	324.50	0	0.00	327.00	10	3,992	0.25%
2021/06/02	0	0.00	2	321.00	320.00	-2	4,071	-0.05%
2021/05/31	2	327.50	1	327.00	326.00	1	4,147	0.02%
2021/05/28	2	324.75	3	325.83	326.00	-1	4,201	-0.02%
2021/05/27	13	320.77	3	323.00	321.00	10	4,277	0.23%
2021/05/26	5	329.10	5	326.40	323.00	0	4,298	0.00%
2021/05/25	0	0.00	7	327.50	328.00	-7	4,318	-0.16%
2021/05/24	2	309.75	0	0.00	312.50	2	4,372	0.05%
2021/05/21	0	303.00	4	310.00	307.50	-4	4,449	-0.09%
2021/05/20	3	302.83	12	302.54	299.00	-9	4,524	-0.20%
2021/05/19	2	311.00	2	313.50	314.00	0	4,618	0.00%
2021/05/18	7	302.57	7	305.57	314.00	0	4,656	0.00%
2021/05/17	1	298.48	0.1	298.50	300.00	0.9	4,788	0.02%
2021/05/14	7.6	312.24	11	306.36	302.50	-3.4	4,979	-0.07%
2021/05/13	0	0.00	2	318.00	322.50	-2	5,298	-0.04%
2021/05/12	0	302.00	20	304.02	328.50	-20	5,329	-0.38%
2021/05/11	1.4	323.62	60	320.60	322.50	-58.6	5,286	-1.11%
2021/05/10	1.4	334.21	0	0.00	338.50	1.4	5,285	0.03%
2021/05/07	1	336.53	0	0.00	337.50	1	5,327	0.02%
2021/05/06	0.1	325.00	1.1	325.09	326.00	-1	5,365	-0.02%
2021/05/05	15	323.67	14	326.40	326.00	1	5,423	0.02%
2021/05/04	12.6	325.48	13	322.47	322.00	-0.4	5,473	-0.01%
2021/05/03	6.5	344.52	25	346.80	350.00	-18.5	5,365	-0.34%
2021/04/29	1.2	371.46	0	0.00	366.50	1.2	5,312	0.02%
2021/04/28	2.8	368.38	1	365.50	365.00	1.8	5,387	0.03%
2021/04/27	12.1	370.42	0	0.00	370.50	12.1	5,591	0.22%
2021/04/26	0	370.50	0	0.00	372.00	0	5,676	0.00%
2021/04/23	30	369.80	0	0.00	372.00	30	5,735	0.52%
2021/04/22	2.3	370.70	0	0.00	367.50	2.3	5,873	0.04%
2021/04/21	0.1	374.17	0	0.00	371.50	0.1	6,144	0.00%
2021/04/19	0	381.00	0	0.00	379.50	0	6,503	0.00%
2021/04/16	2.1	382.79	1	379.50	383.00	1.1	6,764	0.02%
2021/04/15	5	376.49	5	371.00	376.50	0	6,849	0.00%
2021/04/14	0.3	368.00	0	0.00	369.50	0.3	7,039	0.00%
2021/04/13	0	0.00	1	379.50	375.50	-1	7,131	-0.01%
2021/04/12	0	381.50	0	0.00	381.50	0	7,168	0.00%
2021/04/09	1	380.50	3	382.67	379.00	-2	7,375	-0.03%
2021/04/08	27	384.44	4.2	382.72	385.50	22.8	7,377	0.31%
2021/04/07	1.1	384.05	2	384.50	384.50	-0.9	7,368	-0.01%
2021/04/01	2	391.99	0	0.00	389.50	2	7,298	0.03%
2021/03/31	0.1	391.50	0	0.00	391.00	0.1	7,273	0.00%
2021/03/30	15	389.00	0	0.00	395.00	15	7,251	0.21%
2021/03/29	0	392.50	2	399.25	390.50	-2	7,230	-0.03%
2021/03/26	4	391.25	1.1	396.85	397.00	2.9	7,177	0.04%
2021/03/23	9	383.50	2	384.25	385.00	7	7,115	0.10%
2021/03/22	0	0.00	0.1	386.00	384.00	-0.1	7,134	0.00%
2021/03/19	0.1	381.25	1	380.00	380.00	-0.9	7,152	-0.01%
2021/03/18	0	0.00	1	387.00	384.50	-1	7,251	-0.01%
2021/03/17	2	390.98	10	390.50	389.50	-8	7,331	-0.11%
2021/03/16	0.1	392.00	0	0.00	389.50	0.1	7,354	0.00%
2021/03/15	7	392.93	1	393.00	392.00	6	7,417	0.08%
2021/03/12	4	397.13	2.2	398.50	393.50	1.8	7,427	0.02%
2021/03/11	0	385.00	0.5	386.00	386.50	-0.5	7,369	-0.01%
2021/03/10	1	379.50	1.1	381.45	381.00	-0.1	7,382	0.00%
2021/03/09	1	376.00	3	373.00	375.50	-2	7,422	-0.03%
2021/03/08	5	381.40	4.1	381.00	380.00	0.9	7,506	0.01%
2021/03/05	14.1	370.87	14	363.71	371.00	0.1	7,430	0.00%
2021/03/04	5.1	370.02	2.1	368.90	369.00	3	7,423	0.04%
2021/03/03	5.1	369.87	3	373.50	380.50	2.1	7,351	0.03%
2021/03/02	0.6	377.33	1.1	375.00	371.50	-0.5	7,307	-0.01%
2021/02/26	7.4	381.61	2	383.50	380.50	5.4	7,252	0.07%
2021/02/25	4.2	398.15	2.1	403.00	393.00	2.1	7,230	0.03%
2021/02/24	8.2	403.30	3.4	401.39	400.50	4.8	7,278	0.07%
2021/02/23	5.1	407.90	0.6	410.45	406.50	4.6	7,217	0.06%
2021/02/22	2.2	411.95	2.3	411.83	413.50	-0.1	7,196	0.00%
2021/02/19	2.8	397.04	7.1	395.33	398.00	-4.3	7,124	-0.06%
2021/02/18	21	380.71	1	379.50	381.00	20	7,100	0.28%
2021/02/17	21.1	379.08	0	0.00	379.50	21.1	7,226	0.29%
2021/02/05	7.2	374.98	5	371.60	370.50	2.2	7,066	0.03%
2021/02/04	10.2	386.25	3	389.00	388.00	7.2	6,827	0.11%
2021/02/03	4	432.88	3	432.33	425.50	1	6,458	0.02%
2021/02/02	3	431.50	1	434.00	434.50	2	6,391	0.03%
2021/02/01	4	416.63	5	419.10	420.50	-1	6,381	-0.02%
2021/01/29	5	425.40	5	419.00	414.00	0	6,363	0.00%
2021/01/28	6	423.25	6	419.00	418.00	0	6,359	0.00%
2021/01/27	17	436.27	12	436.71	435.00	5	6,321	0.08%
2021/01/26	10	449.80	12	447.50	435.00	-2	6,263	-0.03%
2021/01/25	3	457.17	3.2	460.14	451.00	-0.2	6,183	0.00%
2021/01/22	5.2	457.60	5	459.90	457.50	0.2	6,156	0.00%
2021/01/21	9	456.56	8.1	459.44	458.00	0.9	6,176	0.01%
2021/01/20	7.2	460.16	4.5	459.10	446.00	2.8	6,149	0.05%
2021/01/19	3.6	432.02	1	439.00	445.00	2.6	5,938	0.04%
2021/01/18	1	425.50	1	420.05	424.50	0	5,865	0.00%
2021/01/15	5	425.59	6	427.50	419.50	-1	5,817	-0.02%
2021/01/14	8.2	426.23	6.1	433.37	424.00	2.1	5,717	0.04%
2021/01/13	2.1	402.05	4	410.05	423.50	-1.9	5,467	-0.04%
2021/01/12	6	389.25	24	388.44	385.00	-18	5,281	-0.34%
2021/01/11	2	384.31	9	395.22	394.00	-7	5,196	-0.13%
2021/01/08	28	357.09	2	352.50	363.00	26	4,960	0.52%
2021/01/07	5	353.81	2.1	354.29	355.00	2.9	4,890	0.06%
2021/01/06	3	371.00	5	378.70	371.00	-2	4,831	-0.04%
2021/01/05	5	366.90	5	367.70	369.00	0	4,874	0.00%
2021/01/04	7	372.71	6	364.42	364.50	1	5,050	0.02%
2020/12/31	2	350.00	1	353.50	346.00	1	4,850	0.02%
2020/12/30	0	0.00	2	343.00	344.00	-2	4,814	-0.04%
2020/12/28	0	0.00	1	344.50	344.50	-1	4,809	-0.02%
2020/12/21	0	0.00	1	342.50	348.00	-1	4,870	-0.02%
2020/12/16	1	347.00	1	346.50	346.00	0	4,918	0.00%
2020/12/15	0.1	340.50	1	333.00	340.50	-0.9	4,891	-0.02%
2020/12/14	10	346.35	7	346.50	337.50	3	4,897	0.06%
2020/12/11	1	337.00	0	0.00	339.00	1	4,832	0.02%
2020/12/10	2	349.25	4	348.88	350.00	-2	4,778	-0.04%
2020/12/09	0	0.00	2	352.50	358.00	-2	4,798	-0.04%
2020/12/07	3	342.67	0	0.00	340.00	3	4,827	0.06%
2020/12/04	3	348.17	3	349.17	347.50	0	4,786	0.00%
2020/12/03	1	345.00	1	348.00	350.00	0	4,756	0.00%
2020/12/02	1	347.50	0	0.00	347.00	1	4,735	0.02%
2020/11/30	2	335.25	1	337.00	335.00	1	4,699	0.02%
2020/11/27	1	333.00	2	332.50	333.00	-1	4,671	-0.02%
2020/11/26	0	0.00	31.1	333.07	331.50	-31.1	4,699	-0.66%
2020/11/25	3	329.50	0	0.00	329.00	3	4,728	0.06%
2020/11/24	6	334.50	18	336.81	337.00	-12	4,750	-0.25%
2020/11/23	6	343.67	6	334.00	334.50	0	4,819	0.00%
2020/11/20	1	337.00	10	336.45	338.00	-9	4,863	-0.19%
2020/11/19	0	0.00	4	337.25	336.00	-4	4,921	-0.08%
2020/11/18	0	0.00	2	334.50	334.50	-2	4,929	-0.04%
2020/11/17	12	329.25	12	332.92	327.00	0	4,936	0.00%
2020/11/16	18	331.28	3	333.33	332.00	15	5,054	0.30%
2020/11/13	0	0.00	1	318.00	318.50	-1	4,944	-0.02%
2020/11/11	0	0.00	2	320.00	318.50	-2	5,115	-0.04%
2020/11/10	1	316.01	0	0.00	315.00	1	5,088	0.02%
2020/11/09	1	323.50	1	320.50	321.00	0	5,127	0.00%
2020/11/05	0	0.00	6	313.42	316.00	-6	5,164	-0.12%
2020/11/04	1	308.92	0	0.00	310.00	1	5,164	0.02%
2020/11/03	0	0.00	2	304.25	306.00	-2	5,201	-0.04%
2020/10/30	6	309.50	9	309.22	311.00	-3	5,242	-0.06%
2020/10/29	11	309.00	2	310.00	309.50	9	5,309	0.17%
2020/10/28	2	318.75	1	321.50	319.50	1	5,415	0.02%
2020/10/23	0	0.00	2	314.00	312.00	-2	5,715	-0.03%
2020/10/22	10	312.00	2	308.75	310.00	8	5,896	0.14%
2020/10/21	13	317.38	5	318.30	314.50	8	5,982	0.13%
2020/10/20	2	315.00	2	319.00	315.50	0	6,028	0.00%
2020/10/19	4	307.25	0	0.00	310.00	4	5,975	0.07%
2020/10/16	0	0.00	43	306.72	309.00	-43	5,999	-0.72%
2020/10/15	1	314.00	1	316.50	313.50	0	6,078	0.00%
2020/10/14	1	320.50	8	315.81	314.50	-7	6,227	-0.11%
2020/10/13	3	316.33	14	316.18	317.50	-11	6,344	-0.17%
2020/10/12	3	308.00	7	301.79	310.00	-4	6,226	-0.06%
2020/10/08	2	288.50	1	289.00	289.50	1	6,091	0.02%
2020/10/07	1	287.50	0	0.00	285.00	1	6,154	0.02%
2020/10/05	0	0.00	1	288.50	288.50	-1	6,318	-0.02%
2020/09/25	2	280.00	0	0.00	278.00	2	7,068	0.03%
2020/09/24	2	290.00	1	292.00	287.00	1	7,096	0.01%
2020/09/22	3	292.50	1	298.50	292.50	2	7,152	0.03%
2020/09/21	1	304.00	1	304.50	299.00	0	7,186	0.00%
2020/09/18	2	301.50	0	0.00	302.50	2	7,237	0.03%
2020/09/17	1	299.50	0	0.00	299.50	1	7,280	0.01%
2020/09/16	0	0.00	2	303.25	303.00	-2	7,335	-0.03%
2020/09/14	1	298.00	11	299.00	297.00	-10	7,570	-0.13%
2020/09/11	7	289.29	6	294.08	295.00	1	7,641	0.01%
2020/09/10	0	0.00	1	292.00	289.50	-1	7,673	-0.01%
2020/09/09	0	0.00	2	282.00	287.50	-2	7,761	-0.03%
2020/09/08	0	0.00	1	286.00	287.00	-1	7,911	-0.01%
2020/09/07	1	285.50	1	289.00	285.50	0	8,049	0.00%
2020/09/04	13	290.35	3	286.00	292.00	10	8,172	0.12%
2020/09/03	11	292.27	0	0.00	287.50	11	8,358	0.13%
2020/09/02	1	292.50	0	0.00	291.00	1	8,352	0.01%
2020/09/01	1	290.00	0	0.00	288.50	1	8,549	0.01%
2020/08/28	3	290.50	18	291.33	291.00	-15	8,624	-0.17%
2020/08/27	2	292.00	7	294.64	296.00	-5	8,689	-0.06%
2020/08/25	2	273.00	3	276.67	280.00	-1	8,704	-0.01%
2020/08/24	20	270.00	0	0.00	275.00	20	8,806	0.23%
2020/08/21	4	264.38	2	264.50	266.00	2	8,783	0.02%
2020/08/20	1	274.00	0	0.00	260.00	1	8,803	0.01%
2020/08/18	3	288.00	1	284.50	284.50	2	8,670	0.02%
2020/08/17	0	0.00	2	303.00	300.50	-2	8,682	-0.02%
2020/08/13	8	302.06	1	299.50	299.50	7	8,922	0.08%
2020/08/12	4	295.63	1	300.00	303.00	3	9,009	0.03%
2020/08/11	3	294.00	0	0.00	294.00	3	9,200	0.03%
2020/08/10	0	0.00	3	297.00	298.00	-3	9,239	-0.03%
2020/08/07	40	302.21	4	304.38	303.50	36	9,257	0.39%
2020/08/06	1	309.00	0	0.00	302.50	1	9,324	0.01%
2020/08/04	0	0.00	1	305.00	302.00	-1	9,594	-0.01%
2020/08/03	1	312.00	2	301.50	299.00	-1	9,723	-0.01%
2020/07/31	1	317.50	0	0.00	317.00	1	9,641	0.01%
2020/07/30	3	321.67	2	324.50	322.00	1	9,631	0.01%
2020/07/29	4	323.25	1.1	321.36	318.50	2.9	9,633	0.03%
2020/07/28	1	345.00	2	346.00	334.00	-1	9,465	-0.01%
2020/07/27	0.1	339.00	5	335.00	339.00	-4.9	9,463	-0.05%
2020/07/24	4	325.00	8	325.13	321.00	-4	9,566	-0.04%
2020/07/23	3	322.00	0	0.00	326.00	3	9,641	0.03%
2020/07/22	0	0.00	2	326.50	327.00	-2	9,728	-0.02%
2020/07/21	8	330.50	9	324.00	330.50	-1	9,809	-0.01%
2020/07/20	9	326.33	3.1	319.52	317.50	5.9	9,774	0.06%
2020/07/17	3.1	328.87	5	329.50	331.00	-1.9	9,753	-0.02%
2020/07/16	2	319.50	0	0.00	315.00	2	9,581	0.02%
2020/07/15	6	316.92	4	326.00	311.50	2	9,571	0.02%
2020/07/14	3	318.50	2	320.00	321.50	1	9,645	0.01%
2020/07/13	7	317.93	7	318.14	319.00	0	9,632	0.00%
2020/07/10	9	314.83	9	318.78	311.50	0	9,654	0.00%
2020/07/09	20	330.15	11	330.73	326.00	9	9,583	0.09%
2020/07/08	1	307.50	8	320.44	326.00	-7	9,438	-0.07%
2020/07/07	2	312.00	2	306.50	306.00	0	9,258	0.00%
2020/07/06	1	305.00	0	0.00	306.00	1	9,098	0.01%
2020/07/02	1	292.50	0	0.00	292.00	1	9,058	0.01%
2020/07/01	1	295.50	0	0.00	292.50	1	9,165	0.01%
2020/06/30	2	297.75	3	298.00	299.00	-1	9,209	-0.01%
2020/06/29	2	290.50	0	0.00	291.00	2	9,242	0.02%
2020/06/23	2	299.00	1	301.50	299.00	1	9,363	0.01%
2020/06/22	1	306.00	3	302.00	305.00	-2	9,378	-0.02%
2020/06/19	1	298.50	0	0.00	297.00	1	9,436	0.01%
2020/06/18	0	0.00	4	295.38	291.50	-4	9,362	-0.04%
2020/06/17	9	293.06	8	295.25	293.50	1	9,370	0.01%
2020/06/16	0	0.00	3	291.83	296.50	-3	9,445	-0.03%
2020/06/15	10	291.60	6	293.42	283.00	4	9,512	0.04%
2020/06/12	8	288.63	5	287.60	289.00	3	9,518	0.03%
2020/06/11	13	290.38	15	291.30	288.50	-2	9,579	-0.02%
2020/06/10	4	292.38	18	287.92	294.50	-14	9,617	-0.15%
2020/06/09	1	282.50	0	0.00	282.00	1	9,584	0.01%
2020/06/08	12	284.29	7	282.93	282.00	5	9,739	0.05%
2020/06/05	6	276.92	7	279.07	278.00	-1	9,588	-0.01%
2020/06/03	4	275.25	4	276.75	277.00	0	9,657	0.00%
2020/06/02	0	0.00	2	270.75	272.50	-2	9,590	-0.02%
2020/06/01	5	259.70	4.5	261.78	264.00	0.5	9,515	0.01%
2020/05/29	3	252.17	6	254.50	257.00	-3	9,450	-0.03%
2020/05/28	5	246.50	5	247.00	247.00	0	9,314	0.00%
2020/05/27	0	0.00	2	247.50	247.00	-2	9,339	-0.02%
2020/05/26	4	246.25	2	249.25	244.00	2	9,312	0.02%
2020/05/25	3	248.00	3	241.50	250.00	0	9,277	0.00%
2020/05/22	4	241.13	0	0.00	239.50	4	9,252	0.04%
2020/05/21	0	0.00	2	251.25	251.00	-2	9,151	-0.02%
2020/05/20	6	249.00	8	245.63	246.00	-2	9,136	-0.02%
2020/05/19	14	250.46	15	249.80	252.00	-1	9,144	-0.01%
2020/05/18	15	250.50	6	251.00	248.00	9	9,138	0.10%
2020/05/15	2	268.75	2	270.75	268.50	0	9,067	0.00%
2020/05/14	10	268.00	2	268.00	267.00	8	9,246	0.09%
2020/05/13	3	272.17	1	269.50	272.50	2	9,401	0.02%
2020/05/12	3	276.50	2	278.75	274.50	1	9,597	0.01%
2020/05/11	1	282.00	5	285.00	282.50	-4	9,749	-0.04%
2020/05/08	11	280.59	18	280.89	281.50	-7	9,658	-0.07%
2020/05/07	9	266.61	1	266.00	272.50	8	9,485	0.08%
2020/05/06	3	263.00	0	0.00	262.50	3	9,424	0.03%
2020/05/05	7	266.00	7	262.36	262.50	0	9,461	0.00%
2020/05/04	6	264.50	6	263.50	264.00	0	9,599	0.00%
2020/04/30	1	269.00	6	269.33	269.00	-5	9,591	-0.05%
2020/04/29	5	259.30	10	257.70	261.50	-5	9,507	-0.05%
2020/04/28	5	245.00	4	247.38	247.00	1	9,371	0.01%
2020/04/27	21	250.33	15	251.10	251.50	6	9,332	0.06%
2020/04/24	14	255.82	19	253.76	251.00	-5	9,223	-0.05%
2020/04/23	9	262.17	9	259.17	260.00	0	9,121	0.00%
2020/04/22	6	257.42	8	260.56	259.00	-2	9,150	-0.02%
2020/04/21	4	271.25	3	267.50	265.50	1	9,047	0.01%
2020/04/20	1	270.00	2	272.25	274.00	-1	9,040	-0.01%
2020/04/17	4	278.00	5	279.30	274.00	-1	9,030	-0.01%
2020/04/16	11	267.55	11	271.18	270.00	0	8,957	0.00%
2020/04/15	5	274.00	5	273.50	272.00	0	8,998	0.00%
2020/04/14	0	0.00	2	271.25	273.00	-2	9,145	-0.02%
2020/04/13	6	264.50	6	264.50	263.00	0	9,200	0.00%
2020/04/10	1	272.00	0	0.00	268.50	1	9,301	0.01%
2020/04/09	8	276.50	8	270.88	269.00	0	9,423	0.00%
2020/04/08	2	280.00	0	0.00	275.00	2	9,461	0.02%
2020/04/07	2	285.00	5	281.90	278.00	-3	9,453	-0.03%
2020/04/06	13	271.81	6	266.00	278.00	7	9,400	0.07%
2020/04/01	7	262.07	6	267.50	262.00	1	9,386	0.01%
2020/03/31	7	261.00	9	263.72	263.50	-2	9,358	-0.02%
2020/03/30	5	250.50	14	256.89	260.50	-9	9,283	-0.10%
2020/03/27	6	257.50	7	260.50	254.50	-1	9,259	-0.01%
2020/03/26	7	251.57	6	253.75	256.00	1	9,139	0.01%
2020/03/25	1	255.50	3	256.83	256.50	-2	9,217	-0.02%
2020/03/24	0	0.00	3	241.00	242.50	-3	9,130	-0.03%
2020/03/23	8	218.63	7	211.86	222.50	1	9,079	0.01%
2020/03/20	2	206.00	4	210.25	215.00	-2	9,071	-0.02%
2020/03/19	8	198.81	4	212.00	195.50	4	8,953	0.04%
2020/03/18	12.5	221.80	18	221.94	217.00	-5.5	8,882	-0.06%
2020/03/17	6	225.50	1	241.00	219.00	5	8,936	0.06%
2020/03/16	7	244.43	8	248.94	236.00	-1	8,824	-0.01%
2020/03/13	1	244.00	1	216.00	249.50	0	8,770	0.00%
2020/03/12	10	244.25	7	242.86	238.00	3	8,578	0.03%
2020/03/11	2	267.50	0	0.00	264.00	2	8,451	0.02%
2020/03/10	2	272.00	3	270.33	273.50	-1	8,562	-0.01%
2020/03/09	3	278.83	2	276.75	274.50	1	8,710	0.01%
2020/03/06	7	287.07	6	288.58	288.50	1	8,735	0.01%
2020/03/05	3	287.33	4	286.88	290.00	-1	8,898	-0.01%
2020/03/04	0	0.00	4	277.50	279.50	-4	8,940	-0.04%
2020/03/03	9	277.72	8	279.88	277.50	1	8,979	0.01%
2020/03/02	9	266.83	8	277.06	272.50	1	8,958	0.01%
2020/02/27	4	276.75	1	283.00	273.50	3	8,954	0.03%
2020/02/25	1	286.50	2	287.50	286.50	-1	8,915	-0.01%
2020/02/24	15	283.87	19	279.50	285.50	-4	8,919	-0.04%
2020/02/21	11	284.68	4	290.13	283.00	7	8,925	0.08%
2020/02/20	3	285.17	4	286.88	289.50	-1	8,875	-0.01%
2020/02/19	8	282.44	9	283.56	280.50	-1	8,745	-0.01%
2020/02/18	6	285.92	7	286.07	280.00	-1	8,692	-0.01%
2020/02/17	10	292.30	0	0.00	291.00	10	8,523	0.12%
2020/02/14	5.3	308.38	1	308.00	307.00	4.3	8,304	0.05%
2020/02/13	12	318.38	15	318.87	315.50	-3	8,115	-0.04%
2020/02/12	10	306.50	10	308.35	316.00	0	7,839	0.00%
2020/02/11	2	298.75	2	298.50	302.00	0	7,658	0.00%
2020/02/10	1	294.00	2	289.75	290.50	-1	7,652	-0.01%
2020/02/07	1	296.50	2	293.00	293.50	-1	7,716	-0.01%
2020/02/06	7	294.14	7	294.21	295.00	0	7,813	0.00%
2020/02/05	1.7	289.24	5	287.60	292.50	-3.3	7,736	-0.04%
2020/02/04	5	274.50	4	275.38	275.00	1	7,620	0.01%
2020/02/03	3	270.67	0	0.00	270.50	3	7,671	0.04%
2020/01/31	1	274.50	1	279.50	282.00	0	7,660	0.00%
2020/01/30	2	274.25	3	276.50	275.50	-1	7,732	-0.01%
2020/01/17	4	282.50	4	286.50	285.50	0	8,044	0.00%
2020/01/16	4	281.75	4	280.13	284.50	0	8,130	0.00%
2020/01/14	2	287.75	3	290.00	288.00	-1	8,121	-0.01%
2020/01/13	0	0.00	2	282.75	285.00	-2	8,103	-0.02%
2020/01/10	0	0.00	1	286.50	286.50	-1	8,123	-0.01%
2020/01/09	9	281.44	9	280.00	284.50	0	8,179	0.00%
2020/01/08	7	277.93	4	278.13	275.00	3	8,426	0.04%
2020/01/07	8	287.88	6	287.42	288.00	2	8,359	0.02%
2020/01/06	4	288.38	0	0.00	285.00	4	8,408	0.05%
2020/01/03	1	296.50	1	304.00	295.00	0	8,387	0.00%
2020/01/02	0	0.00	1	303.50	305.00	-1	8,316	-0.01%
2019/12/31	1	299.00	2	295.25	294.00	-1	8,276	-0.01%
2019/12/30	0	0.00	2	298.00	297.50	-2	8,278	-0.02%
2019/12/27	2	301.75	2	302.75	298.50	0	8,317	0.00%
2019/12/26	2	299.25	1	300.00	300.00	1	8,232	0.01%
2019/12/24	1	295.00	0	0.00	293.50	1	8,252	0.01%
2019/12/23	1	288.00	1	286.00	288.00	0	8,281	0.00%
2019/12/20	5	286.20	6	288.67	283.00	-1	8,319	-0.01%
2019/12/19	1	291.50	1	293.50	291.50	0	8,349	0.00%
2019/12/18	3	298.83	3	299.33	301.00	0	8,266	0.00%
2019/12/17	3	302.33	1	302.00	300.50	2	8,325	0.02%
2019/12/16	0	0.00	1	297.50	295.50	-1	8,315	-0.01%
2019/12/13	5	298.70	3	300.50	296.00	2	8,740	0.02%
2019/12/12	1	292.00	4.1	294.34	298.00	-3.1	8,808	-0.04%
2019/12/11	3	287.17	1	288.50	286.00	2	8,621	0.02%
2019/12/10	5	284.90	3	286.67	285.00	2	8,648	0.02%
2019/12/09	0	0.00	1	294.50	294.50	-1	8,555	-0.01%
2019/12/06	2	295.00	1	290.50	290.00	1	8,608	0.01%
2019/12/05	4	288.63	1	286.50	292.00	3	8,593	0.03%
2019/12/04	7.1	284.35	6	283.17	282.00	1.1	8,496	0.01%
2019/12/03	10	293.30	9	293.28	291.00	1	8,496	0.01%
2019/12/02	3	296.17	4	292.50	298.00	-1	8,433	-0.01%
2019/11/29	1	300.00	2	308.50	302.50	-1	8,333	-0.01%
2019/11/28	1	306.00	1	310.50	306.00	0	8,233	0.00%
2019/11/27	0	0.00	1	314.50	315.00	-1	8,196	-0.01%
2019/11/26	3	314.00	1	312.50	311.50	2	8,258	0.02%
2019/11/25	0	0.00	2	308.00	306.50	-2	8,364	-0.02%
2019/11/22	1	305.50	2	308.25	305.50	-1	8,450	-0.01%
2019/11/21	1	311.00	0	0.00	314.50	1	8,476	0.01%
2019/11/20	2	315.75	0	0.00	308.50	2	8,492	0.02%
2019/11/18	0	0.00	2	323.50	324.00	-2	8,600	-0.02%
2019/11/15	0	0.00	10	325.50	321.00	-10	8,751	-0.11%
2019/11/12	2	306.50	0	0.00	310.00	2	8,971	0.02%
2019/11/11	2	304.50	3	305.83	305.00	-1	9,139	-0.01%
2019/11/08	4	309.63	2	311.25	312.50	2	9,242	0.02%
2019/11/07	9	312.72	16	309.06	307.00	-7	9,307	-0.08%
2019/11/06	8	324.81	1	324.00	323.00	7	9,373	0.07%
2019/11/05	3	333.50	8	334.44	335.50	-5	9,407	-0.05%
2019/11/04	1	328.50	0	0.00	323.50	1	9,536	0.01%
2019/11/01	3	318.33	1	323.00	324.50	2	9,647	0.02%
2019/10/31	6	321.67	4	321.38	318.00	2	9,814	0.02%
2019/10/30	3	325.83	3	325.67	333.00	0	9,822	0.00%
2019/10/29	9	329.11	6	332.50	330.00	3	9,969	0.03%
2019/10/28	7	336.71	10	334.27	343.50	-3	10,054	-0.03%
2019/10/25	4	317.88	0	0.00	315.00	4	9,834	0.04%
2019/10/24	0	0.00	1	316.00	320.00	-1	9,891	-0.01%
2019/10/23	12	312.92	5	310.40	313.00	7	9,982	0.07%
2019/10/22	2	306.75	1	306.00	305.50	1	10,155	0.01%
2019/10/21	3	302.83	1	305.50	302.50	2	10,384	0.02%
2019/10/18	1	309.00	2	310.50	307.00	-1	10,715	-0.01%
2019/10/17	1	307.00	0	0.00	314.50	1	10,907	0.01%
2019/10/16	8	312.25	18	308.50	306.00	-10	10,850	-0.09%
2019/10/15	13	297.92	10	301.50	299.00	3	10,647	0.03%
2019/10/14	3	293.83	7	293.29	294.00	-4	10,584	-0.04%
2019/10/09	1	286.50	1	287.00	284.50	0	10,522	0.00%
2019/10/08	2	289.00	2	289.25	285.00	0	10,511	0.00%
2019/10/07	1	286.00	15	286.17	290.50	-14	10,610	-0.13%
2019/10/04	0	0.00	1	289.50	284.00	-1	10,666	-0.01%
2019/10/03	7	282.14	7	284.36	287.00	0	10,718	0.00%
2019/10/02	9	283.17	5	280.00	282.00	4	10,728	0.04%
2019/09/27	6	277.92	6	284.08	278.50	0	11,085	0.00%
2019/09/26	7	290.07	3	285.50	284.00	4	11,160	0.04%
2019/09/25	1	283.50	1	286.00	289.00	0	11,294	0.00%
2019/09/24	11	289.64	11	288.23	285.00	0	11,350	0.00%
2019/09/23	5	291.50	5	292.50	292.50	0	11,256	0.00%
2019/09/20	11	289.59	7	291.00	291.50	4	11,284	0.04%
2019/09/19	15	289.60	6	290.83	289.50	9	11,245	0.08%
2019/09/18	15	292.20	21	285.38	290.50	-6	11,228	-0.05%
2019/09/17	5	271.70	5	270.90	274.00	0	10,850	0.00%
2019/09/16	2	261.50	2	263.25	264.00	0	10,820	0.00%
2019/09/12	2	266.50	2	269.25	265.50	0	10,913	0.00%
2019/09/10	7	257.00	6	257.83	257.50	1	11,418	0.01%
2019/09/09	7	265.36	6	269.33	264.50	1	11,531	0.01%
2019/09/06	7	267.29	6	272.08	266.00	1	11,785	0.01%
2019/09/05	9	274.11	7	272.71	269.00	2	11,818	0.02%
2019/09/04	0	0.00	5	269.50	269.50	-5	11,793	-0.04%
2019/09/03	7	266.00	3	265.17	262.00	4	11,966	0.03%
2019/09/02	10	258.85	5	261.00	262.00	5	12,073	0.04%
2019/08/30	1	263.00	3	261.67	260.50	-2	12,209	-0.02%
2019/08/29	2	256.00	5	256.70	259.00	-3	12,400	-0.02%
2019/08/28	11	257.64	9	253.94	253.00	2	12,711	0.02%
2019/08/27	7	262.21	7	262.07	259.00	0	12,796	0.00%
2019/08/26	7	262.14	6	264.33	264.50	1	12,990	0.01%
2019/08/23	5	264.70	4	265.50	269.00	1	13,110	0.01%
2019/08/22	19	272.45	17	272.85	266.00	2	13,276	0.02%
2019/08/21	3	269.50	12	271.58	274.50	-9	13,266	-0.07%
2019/08/20	2	277.50	7	273.07	268.50	-5	13,378	-0.04%
2019/08/19	12	269.83	4	268.13	270.00	8	13,476	0.06%
2019/08/16	5	263.90	7	263.07	262.50	-2	13,655	-0.01%
2019/08/15	10	260.00	13	260.00	259.50	-3	14,022	-0.02%
2019/08/14	11	268.68	10	271.10	265.50	1	14,290	0.01%
2019/08/13	10	265.35	11	262.59	260.50	-1	14,414	-0.01%
2019/08/12	3	267.49	4	272.00	265.50	-1	14,829	-0.01%
2019/08/08	11	271.41	18	272.56	274.00	-7	14,978	-0.05%
2019/08/07	13	266.92	2	264.00	262.00	11	14,928	0.07%
2019/08/06	13	259.73	12	260.42	263.50	1	14,924	0.01%
2019/08/05	5	251.50	8	253.81	250.00	-3	14,769	-0.02%
2019/08/02	9	255.50	4	255.75	251.00	5	14,735	0.03%
2019/08/01	5	264.00	5	269.00	268.00	0	14,604	0.00%
2019/07/31	6	268.33	8	266.75	268.00	-2	14,598	-0.01%
2019/07/30	7	269.64	4.1	261.02	272.00	2.9	14,394	0.02%
2019/07/29	2	270.25	1	271.50	266.00	1	14,304	0.01%
2019/07/26	6	268.25	12	269.67	275.00	-6	14,248	-0.04%
2019/07/25	1	272.00	1	273.00	272.50	0	14,173	0.00%
2019/07/24	6	272.58	3	271.00	276.00	3	14,131	0.02%
2019/07/23	12	266.04	9	264.56	262.50	3	14,172	0.02%
2019/07/22	9	254.78	234	244.01	260.00	-225	14,277	-1.58%	大賣/鉅額交易
2019/07/19	27	235.33	110	235.03	236.50	-83	13,962	-0.59%	大賣/
2019/07/18	16	225.78	17	226.21	227.00	-1	13,819	-0.01%
2019/07/17	7	222.29	8	227.13	227.00	-1	13,893	-0.01%
2019/07/16	1	224.00	2	224.00	224.00	-1	13,923	-0.01%
2019/07/15	14	221.54	10	221.90	221.50	4	14,157	0.03%
2019/07/12	9	222.83	16	219.84	220.00	-7	14,556	-0.05%
2019/07/11	10	224.65	10	225.25	223.50	0	14,620	0.00%
2019/07/10	10	221.15	15	221.63	222.00	-5	14,533	-0.03%
2019/07/09	12	218.25	15	219.20	222.00	-3	14,529	-0.02%
2019/07/08	11	215.59	8	216.06	218.00	3	14,503	0.02%
2019/07/05	7	217.43	6	218.33	216.50	1	14,567	0.01%
2019/07/04	10	221.15	8	220.69	221.00	2	14,438	0.01%
2019/07/03	7	212.14	4	215.13	217.00	3	14,300	0.02%
2019/07/02	10	214.80	11	217.23	218.00	-1	14,320	-0.01%
2019/07/01	1	212.50	7	212.50	213.00	-6	14,185	-0.04%
2019/06/28	0	0.00	1	201.00	199.00	-1	14,232	-0.01%
2019/06/27	2	200.00	2	197.25	197.00	0	14,323	0.00%
2019/06/26	8	198.69	7	197.50	195.50	1	14,513	0.01%
2019/06/25	16	199.00	8	199.38	198.50	8	14,654	0.05%
2019/06/24	10	195.35	11	196.36	198.50	-1	14,845	-0.01%
2019/06/21	8	196.50	10	201.40	197.00	-2	14,913	-0.01%
2019/06/20	13	200.19	10	200.50	200.50	3	14,858	0.02%
2019/06/19	22	198.18	21	197.48	200.00	1	14,992	0.01%
2019/06/18	18	185.67	23	185.59	187.50	-5	14,709	-0.03%
2019/06/17	10	175.90	14	178.14	183.50	-4	14,636	-0.03%
2019/06/14	16	182.22	13	177.96	176.50	3	14,765	0.02%
2019/06/13	14	187.46	15	185.63	188.50	-1	14,969	-0.01%
2019/06/12	18	187.08	15	185.80	187.00	3	15,425	0.02%
2019/06/11	9	185.17	12	181.88	187.00	-3	15,519	-0.02%
2019/06/10	15	178.40	10	178.30	180.50	5	15,322	0.03%
2019/06/06	11	173.59	10	171.80	169.50	1	15,190	0.01%
2019/06/05	11	178.82	6	180.92	175.50	5	15,103	0.03%
2019/06/04	14	179.21	19	180.61	178.00	-5	15,102	-0.03%
2019/06/03	14	175.29	22	175.48	176.00	-8	14,898	-0.05%
2019/05/31	59	171.58	37	173.55	174.50	22	14,748	0.15%
2019/05/30	5	163.90	5	164.80	164.50	0	14,567	0.00%
2019/05/29	13	154.50	12	157.50	163.50	1	14,555	0.01%
2019/05/28	8	157.50	16	159.72	159.00	-8	14,412	-0.06%
2019/05/27	6	160.08	21	160.48	157.50	-15	14,533	-0.10%
2019/05/24	37	165.38	25	164.08	160.50	12	14,667	0.08%
2019/05/23	16	160.78	34	159.24	167.00	-18	14,503	-0.12%
2019/05/22	14	166.89	9	168.33	163.50	5	14,386	0.03%
2019/05/21	14	159.29	5	160.40	160.00	9	14,157	0.06%
2019/05/20	19	162.71	20	163.60	168.50	-1	14,024	-0.01%
2019/05/17	29	171.28	39	175.13	165.00	-10	13,853	-0.07%
2019/05/16	13	187.73	22	187.55	181.00	-9	13,720	-0.07%
2019/05/15	9	195.89	10	200.70	200.50	-1	13,730	-0.01%
2019/05/14	7	189.07	5	191.00	194.00	2	13,889	0.01%
2019/05/13	12	196.63	8	199.44	193.00	4	14,082	0.03%
2019/05/09	3	200.50	1	203.50	200.00	2	14,204	0.01%
2019/05/08	2	205.00	2	204.50	206.00	0	14,171	0.00%
2019/05/07	1	205.00	0	0.00	203.50	1	14,258	0.01%
2019/05/06	1	203.50	0	0.00	201.00	1	14,669	0.01%
2019/05/03	8	207.75	8	212.19	213.00	0	14,718	0.00%
2019/05/02	6	206.00	7	207.86	208.00	-1	14,752	-0.01%
2019/04/30	11	202.27	10	204.20	207.00	1	14,893	0.01%
2019/04/29	8	194.38	17	200.09	204.00	-9	15,028	-0.06%
2019/04/26	139	212.55	12	209.58	207.00	127	14,775	0.86%	大買/鉅額交易
2019/04/25	0	0.00	1	225.50	229.50	-1	14,433	-0.01%
2019/04/24	6	228.25	7	228.21	227.00	-1	14,532	-0.01%
2019/04/23	9	222.78	9	225.56	229.50	0	14,473	0.00%
2019/04/22	5	221.00	6	223.58	225.50	-1	14,383	-0.01%
2019/04/19	7	221.14	6.1	231.83	220.00	0.9	14,337	0.01%
2019/04/18	8	232.88	21	237.14	229.00	-13	14,102	-0.09%
2019/04/17	0	0.00	101	218.51	219.00	-101	13,675	-0.74%	大賣/鉅額交易
2019/04/16	1	215.00	12	216.16	213.00	-11	13,623	-0.08%
2019/04/15	2	213.25	4	213.50	213.00	-2	13,594	-0.01%
2019/04/12	12	205.04	2	204.50	205.00	10	13,628	0.07%
2019/04/11	1	215.00	2	219.50	211.00	-1	13,675	-0.01%
2019/04/10	2	214.50	1	217.00	212.00	1	13,565	0.01%
2019/04/09	4	217.38	0	0.00	211.00	4	13,622	0.03%
2019/04/08	12	218.42	10	215.50	219.50	2	13,591	0.01%
2019/04/03	7	205.36	3	206.00	205.00	4	13,535	0.03%
2019/04/02	9	209.17	11	208.55	207.50	-2	13,598	-0.01%
2019/04/01	12	215.38	1	213.00	211.00	11	13,493	0.08%
2019/03/29	3	214.50	7	216.07	217.50	-4	13,295	-0.03%
2019/03/28	6	207.75	8	210.75	211.50	-2	13,237	-0.02%
2019/03/27	108	207.07	2	208.75	204.00	106	13,144	0.81%	大買/鉅額交易
2019/03/26	2	196.75	7	202.07	205.00	-5	12,973	-0.04%
2019/03/25	3	194.17	2	194.00	194.00	1	13,026	0.01%
2019/03/22	5	205.60	5	205.10	200.50	0	13,000	0.00%
2019/03/21	4	199.75	7	199.71	199.50	-3	12,818	-0.02%
2019/03/20	12	200.71	3	198.50	199.50	9	12,832	0.07%
2019/03/19	1	196.50	6	204.33	204.50	-5	12,748	-0.04%
2019/03/18	8	202.00	13	201.08	197.50	-5	12,509	-0.04%
2019/03/15	2	190.50	12	187.79	192.50	-10	12,094	-0.08%
2019/03/14	7	171.93	15	171.93	175.00	-8	11,692	-0.07%
2019/03/13	4	163.88	3	164.50	164.50	1	11,596	0.01%
2019/03/12	1	163.00	1	165.50	162.00	0	11,693	0.00%
2019/03/11	2	163.00	2	165.00	161.00	0	11,801	0.00%
2019/03/08	2	156.00	2	157.00	162.50	0	12,010	0.00%
2019/03/07	5	162.20	2	166.00	160.00	3	12,103	0.02%
2019/03/06	2	173.00	0	0.00	172.00	2	12,101	0.02%
2019/03/05	8	175.88	4	175.63	173.00	4	12,181	0.03%
2019/03/04	1	178.50	2	180.00	180.00	-1	12,413	-0.01%
2019/02/27	4	171.00	6	173.08	175.00	-2	12,395	-0.02%
2019/02/26	6	179.83	6	182.17	175.00	0	12,504	0.00%
2019/02/25	8	177.31	13	175.81	177.50	-5	12,357	-0.04%
2019/02/22	8	168.06	8	168.31	168.00	0	12,141	0.00%
2019/02/21	4	169.00	19	168.08	171.00	-15	12,142	-0.12%
2019/02/20	12	171.33	10	171.00	168.00	2	12,042	0.02%
2019/02/19	10	168.25	24	169.08	171.00	-14	11,894	-0.12%
2019/02/18	9	162.94	4	163.25	163.00	5	11,787	0.04%
2019/02/15	14	163.39	28	162.82	160.50	-14	11,927	-0.12%
2019/02/14	18	160.00	14	160.82	158.00	4	11,517	0.03%
2019/02/13	25	179.08	2	169.75	166.50	23	11,357	0.20%
2019/02/12	13	166.31	13	171.62	174.00	0	11,184	0.00%
2019/02/11	11	157.41	11	159.36	161.50	0	11,073	0.00%
2019/01/30	1	150.50	3	150.83	149.50	-2	11,009	-0.02%
2019/01/29	5	145.40	3	146.33	148.00	2	11,194	0.02%
2019/01/28	4	152.25	2	150.50	150.00	2	11,379	0.02%
2019/01/25	24	151.08	16	151.53	152.00	8	11,487	0.07%
2019/01/24	1	141.00	11	140.14	142.00	-10	11,255	-0.09%
2019/01/23	0	0.00	1	136.00	138.50	-1	11,247	-0.01%
2019/01/22	1	137.50	2	135.75	136.50	-1	11,231	-0.01%
2019/01/21	2	135.25	11	131.09	135.00	-9	11,220	-0.08%
2019/01/18	13	124.81	4	125.00	126.00	9	11,252	0.08%
2019/01/16	18	125.03	20	122.38	122.00	-2	11,694	-0.02%
2019/01/15	0	0.00	1	125.00	126.00	-1	11,801	-0.01%
2019/01/14	3	125.17	14	124.14	124.00	-11	11,890	-0.09%
2019/01/11	3	123.17	1	123.00	123.00	2	12,077	0.02%
2019/01/10	1	123.00	3	121.00	120.00	-2	12,032	-0.02%
2019/01/09	1	120.00	0	0.00	120.00	1	12,092	0.01%
2019/01/08	0	0.00	1	119.50	116.50	-1	12,231	-0.01%
2019/01/07	4	118.50	2	116.50	115.50	2	12,366	0.02%
2019/01/04	1	111.00	5	110.00	114.00	-4	12,554	-0.03%
2019/01/03	3	116.17	2	115.25	114.00	1	12,783	0.01%
2018/12/28	15	123.07	5	119.10	118.00	10	12,977	0.08%
2018/12/27	2	121.25	1	119.50	119.00	1	13,015	0.01%
2018/12/26	6	118.83	9	115.28	115.00	-3	12,998	-0.02%
2018/12/25	4	118.63	4	120.25	121.50	0	12,931	0.00%
2018/12/22	5	116.90	31	116.50	117.00	-26	12,832	-0.20%
2018/12/21	32	119.08	22	115.36	119.50	10	12,907	0.08%
2018/12/20	11	121.09	1	119.50	116.50	10	12,820	0.08%
2018/12/19	2	127.25	1	127.00	124.00	1	12,767	0.01%
2018/12/18	2	124.00	16	126.59	126.00	-14	12,794	-0.11%
2018/12/17	12	120.63	1	120.50	123.50	11	12,817	0.09%
2018/12/14	1	117.00	0	0.00	118.00	1	12,938	0.01%
2018/12/13	3	121.83	6	120.83	121.50	-3	13,086	-0.02%
2018/12/12	2	121.25	1	124.00	122.50	1	13,197	0.01%
2018/12/11	4	118.00	8	117.88	118.00	-4	13,201	-0.03%
2018/12/10	3	112.50	11	112.59	115.00	-8	13,562	-0.06%
2018/12/07	4	118.88	9	118.22	116.50	-5	13,730	-0.04%
2018/12/06	11	115.95	3	115.33	114.00	8	13,749	0.06%
2018/12/05	4	123.13	11	124.41	122.50	-7	13,691	-0.05%
2018/12/04	16	135.94	8.1	135.04	131.00	8	13,700	0.06%
2018/12/03	4	136.63	19	133.24	137.00	-15	13,658	-0.11%
2018/11/30	15	125.93	2	125.50	126.50	13	13,512	0.10%
2018/11/29	22	124.05	3	124.67	120.00	19	13,689	0.14%
2018/11/28	6	119.75	7	120.00	120.50	-1	13,647	-0.01%
2018/11/27	10	115.60	23.1	112.69	119.00	-13.1	13,506	-0.10%
2018/11/26	13	108.50	4	106.75	109.00	9	13,183	0.07%
2018/11/23	9	105.11	3	107.17	104.00	6	13,101	0.05%
2018/11/22	7	106.36	2	104.25	103.00	5	12,887	0.04%
2018/11/21	2	102.50	3	101.50	105.50	-1	12,829	-0.01%
2018/11/20	3	102.50	9	102.44	102.50	-6	12,779	-0.05%
2018/11/19	9	100.22	7	100.86	102.00	2	12,766	0.02%
2018/11/16	1	99.90	6	99.83	97.00	-5	12,801	-0.04%
2018/11/15	8	94.14	6	95.37	97.50	2	12,877	0.02%
2018/11/14	25	100.85	4	98.15	95.80	21	12,790	0.16%
2018/11/13	3.1	97.70	31	97.70	97.70	-28	12,579	-0.22%
2018/11/12	15	108.20	4	109.38	108.50	11	12,658	0.09%
2018/11/09	2	112.75	12	113.00	113.50	-10	12,623	-0.08%
2018/11/08	9	120.17	5	115.30	113.50	4	12,628	0.03%
2018/11/07	9	116.61	15	115.00	117.00	-6	12,431	-0.05%
2018/11/06	25	114.12	16	115.13	109.50	9	12,296	0.07%
2018/11/05	6	113.67	14	117.00	121.50	-8	12,065	-0.07%
2018/11/02	23	108.87	12	111.21	110.50	11	11,790	0.09%
2018/11/01	11	99.72	18	102.18	104.50	-7	11,553	-0.06%
2018/10/31	7	95.80	11	96.85	95.00	-4	11,393	-0.03%
2018/10/30	5	90.24	5	91.60	90.00	0	11,235	0.00%
2018/10/29	8	91.04	21	90.65	91.60	-13	11,178	-0.12%
2018/10/26	10	93.15	21	94.27	88.00	-11	11,006	-0.10%
2018/10/25	0	0.00	2	93.55	95.20	-2	10,771	-0.02%
2018/10/24	12	97.78	3	102.17	97.20	9	10,657	0.08%
2018/10/23	21	112.40	15	108.30	108.00	6	10,437	0.06%
2018/10/22	4	121.50	6	119.67	120.00	-2	10,230	-0.02%
2018/10/19	12	116.63	13	118.38	120.50	-1	10,509	-0.01%
2018/10/18	3	118.00	4	116.75	116.00	-1	11,083	-0.01%
2018/10/17	14	120.54	16	119.69	118.00	-2	10,978	-0.02%
2018/10/16	13	121.54	10	117.00	116.50	3	10,808	0.03%
2018/10/15	8	120.20	8	122.38	125.00	0	10,732	0.00%
2018/10/12	2	113.00	4	114.88	119.00	-2	10,562	-0.02%
2018/10/11	1	100.00	7	106.00	109.00	-6	10,393	-0.06%
2018/10/09	4	115.75	4	109.88	107.00	0	10,149	0.00%
2018/10/08	0	0.00	4	120.50	118.50	-4	10,009	-0.04%
2018/10/05	10	121.00	7	122.07	119.00	3	10,126	0.03%
2018/10/04	1	132.50	0	0.00	132.00	1	10,030	0.01%
2018/10/03	0	0.00	0	135.00	134.50	0	10,065	0.00%
2018/10/02	11	138.18	1	138.00	138.00	10	10,057	0.10%
2018/10/01	0.1	141.50	1	138.50	140.00	-1	10,039	-0.01%
2018/09/28	4	135.13	5	135.00	134.50	-1	10,031	-0.01%
2018/09/27	0	0.00	2	134.00	133.00	-2	9,983	-0.02%
2018/09/26	3	131.83	2	131.25	131.00	1	9,934	0.01%
2018/09/25	4	131.50	0	0.00	133.50	4	9,985	0.04%
2018/09/21	2	127.25	6	127.25	131.00	-4	9,863	-0.04%
2018/09/20	14.1	128.62	12	126.33	124.00	2.1	9,651	0.02%
2018/09/19	15	140.13	4	135.25	133.50	11	9,449	0.12%
2018/09/18	7	138.71	6	137.58	142.00	1	9,250	0.01%
2018/09/17	3	139.33	18	138.69	143.00	-15	9,089	-0.17%
2018/09/14	18	135.33	19	132.39	138.50	-1	9,021	-0.01%
2018/09/13	16	138.78	8	136.44	136.00	8	8,593	0.09%
2018/09/12	11	144.32	3	144.83	143.50	8	8,338	0.10%
2018/09/11	0	0.00	2	159.75	159.00	-2	8,200	-0.02%
2018/09/10	4	156.00	2	161.00	155.50	2	8,100	0.02%
2018/09/07	3	177.67	1	182.00	172.50	2	7,982	0.03%
2018/09/06	7	185.07	5	186.50	183.00	2	7,840	0.03%
2018/09/05	8	182.94	5	186.40	187.00	3	7,694	0.04%
2018/09/04	2	176.25	4	177.00	177.00	-2	7,238	-0.03%
2018/09/03	0	0.00	1	161.50	161.00	-1	7,171	-0.01%
2018/08/31	3	165.00	0	0.00	166.50	3	7,261	0.04%
2018/08/30	1	165.00	1	165.00	166.00	0	7,253	0.00%
2018/08/28	5	163.90	4	163.25	161.00	1	7,219	0.01%
2018/08/27	1	162.00	2	162.50	162.50	-1	7,197	-0.01%
2018/08/24	2	160.75	4	158.75	162.00	-2	7,176	-0.03%
2018/08/23	0	0.00	1	158.50	160.00	-1	7,222	-0.01%
2018/08/22	5	165.20	0	0.00	162.50	5	7,268	0.07%
2018/08/17	0	0.00	1	150.00	146.50	-1	6,996	-0.01%
2018/08/16	4	139.50	4	140.38	144.00	0	6,930	0.00%
2018/08/15	10	149.30	0	0.00	145.50	10	6,820	0.15%
2018/08/14	1	155.00	0	0.00	156.00	1	6,756	0.01%
2018/08/09	0	0.00	1	164.00	165.00	-1	6,737	-0.01%
2018/08/08	7	171.86	1	172.00	169.00	6	6,766	0.09%
2018/08/06	0	0.00	2	164.75	165.00	-2	6,891	-0.03%
2018/08/03	1	160.00	1	162.00	162.00	0	6,882	0.00%
2018/08/02	3	153.67	5	155.80	156.00	-2	6,867	-0.03%
2018/08/01	1	152.50	4	155.13	156.00	-3	6,847	-0.04%
2018/07/31	3	147.67	4	147.63	148.00	-1	6,786	-0.01%
2018/07/30	9	159.00	1	164.00	146.00	8	6,718	0.12%
2018/07/27	4	162.25	0	0.00	161.00	4	6,580	0.06%
2018/07/26	12	166.67	4	166.13	166.00	8	6,546	0.12%
2018/07/25	8	169.50	5	168.80	165.00	3	6,133	0.05%
2018/07/23	2	202.50	0	0.00	202.50	2	5,335	0.04%
2018/07/20	1	229.50	1	225.00	225.00	0	5,591	0.00%
2018/07/17	7	235.21	7	231.00	228.50	0	5,695	0.00%
2018/07/16	7	241.57	11	241.14	239.00	-4	5,621	-0.07%
2018/07/13	7	236.93	4	237.75	241.00	3	5,534	0.05%
2018/07/12	2	219.75	2	220.50	221.00	0	5,439	0.00%
2018/07/11	1	216.00	0	0.00	215.00	1	5,479	0.02%
2018/07/10	0	0.00	1	201.50	207.50	-1	5,510	-0.02%
2018/07/06	3	198.67	4	198.38	202.50	-1	5,543	-0.02%
2018/07/03	1	210.00	3	193.50	194.50	-2	5,445	-0.04%
2018/07/02	1	226.00	1	222.50	217.00	0	5,376	0.00%
2018/06/29	1	219.50	0	0.00	219.50	1	5,384	0.02%
2018/06/27	2	228.00	0	0.00	219.50	2	5,370	0.04%
2018/06/21	0	0.00	1	241.50	238.50	-1	5,495	-0.02%
2018/06/20	0	0.00	1	227.50	238.00	-1	5,581	-0.02%
2018/06/19	2	242.50	1	240.00	236.00	1	5,585	0.02%
2018/06/15	4	250.38	2	249.25	245.50	2	5,595	0.04%
2018/06/14	0	0.00	2	241.50	241.50	-2	5,617	-0.04%
2018/06/13	0	0.00	2	248.00	244.50	-2	5,659	-0.04%
2018/06/11	1	242.50	0	0.00	242.50	1	5,828	0.02%
2018/06/08	102.1	255.94	2	250.50	251.00	100.1	5,864	1.71%	大買/
2018/06/07	2	276.00	1	274.00	269.50	1	6,026	0.02%
2018/06/06	0	0.00	2	271.50	273.00	-2	6,164	-0.03%
2018/06/05	1	259.00	2	264.00	264.00	-1	6,168	-0.02%
2018/06/04	100	260.00	4	260.00	263.50	96	6,255	1.53%
2018/05/31	13	253.62	3	244.67	243.50	10	6,277	0.16%
2018/05/30	1	260.00	5	252.10	248.00	-4	6,181	-0.06%
2018/05/29	2	270.50	1	273.50	268.50	1	6,082	0.02%
2018/05/28	0	0.00	1	280.00	279.00	-1	6,078	-0.02%
2018/05/25	0	0.00	5	274.00	274.00	-5	6,135	-0.08%
2018/05/22	10	274.05	3	276.67	274.00	7	6,319	0.11%
2018/05/21	3	268.83	2	273.00	268.50	1	6,363	0.02%
2018/05/18	1	258.50	0	0.00	257.00	1	6,358	0.02%
2018/05/15	2	279.00	0	0.00	269.00	2	6,644	0.03%
2018/05/14	2	268.75	4	277.00	286.50	-2	6,681	-0.03%
2018/05/11	1	262.00	31	260.39	263.00	-30	6,557	-0.46%
2018/05/10	1	262.00	0	0.00	257.00	1	6,655	0.02%
2018/05/09	29	238.00	1	241.50	243.00	28	6,712	0.42%
2018/05/08	1	241.00	0	0.00	240.00	1	6,785	0.01%
2018/05/04	6	238.50	0	0.00	236.50	6	7,036	0.09%
2018/05/03	2	232.25	1	237.00	232.00	1	7,172	0.01%
2018/05/02	0	0.00	1	235.00	232.00	-1	7,288	-0.01%
2018/04/30	0	0.00	1	227.00	224.50	-1	7,445	-0.01%
2018/04/27	2	221.75	4	222.38	222.50	-2	7,569	-0.03%
2018/04/26	3	215.50	2	215.50	218.00	1	7,697	0.01%
2018/04/25	8	229.88	6	231.58	231.00	2	7,572	0.03%
2018/04/23	2	280.00	1	288.00	282.50	1	7,457	0.01%
2018/04/20	2	301.50	0	0.00	297.50	2	7,500	0.03%
2018/04/18	3	302.00	3	295.50	306.00	0	7,953	0.00%
2018/04/17	3	323.67	4	318.88	311.50	-1	7,957	-0.01%
2018/04/16	3	331.00	0	0.00	331.00	3	8,085	0.04%
2018/04/13	0	0.00	1	320.00	318.50	-1	8,134	-0.01%
2018/04/12	2	313.50	0	0.00	309.50	2	8,079	0.02%
2018/04/09	2	307.50	0	0.00	305.50	2	8,381	0.02%
2018/04/03	1	313.00	1	310.00	308.00	0	8,408	0.00%
2018/03/31	2	317.25	1	314.00	314.50	1	8,487	0.01%
2018/03/30	0	0.00	2	314.00	314.00	-2	8,593	-0.02%
2018/03/29	2	312.75	0	0.00	313.00	2	8,684	0.02%
2018/03/28	1	311.50	2	312.25	308.00	-1	8,665	-0.01%
2018/03/27	3	311.00	0	0.00	313.00	3	8,632	0.03%
2018/03/22	0	0.00	1	307.00	305.00	-1	8,841	-0.01%
2018/03/20	1	312.00	1	313.00	315.00	0	9,121	0.00%
2018/03/19	0	0.00	1	316.85	311.00	-1	9,411	-0.01%
2018/03/16	0	0.00	13	315.50	315.00	-13	9,524	-0.14%
2018/03/15	4	318.88	104	313.63	321.50	-100	9,732	-1.03%	大賣/
2018/03/14	2	313.25	1	309.50	309.50	1	9,709	0.01%
2018/03/13	6	312.17	4	315.25	315.50	2	9,762	0.02%
2018/03/12	1	281.00	13	292.23	297.00	-12	9,644	-0.12%
2018/03/09	0	0.00	5	275.00	270.00	-5	9,732	-0.05%
2018/03/08	0	0.00	1	275.00	272.50	-1	9,865	-0.01%
2018/03/07	1	265.00	0	0.00	265.00	1	9,809	0.01%
2018/03/06	1	265.00	0	0.00	264.50	1	9,941	0.01%
2018/03/01	0	0.00	1	271.00	270.00	-1	10,555	-0.01%
2018/02/27	0	0.00	3	272.50	268.50	-3	10,655	-0.03%
2018/02/26	1	266.00	2	268.00	268.00	-1	10,686	-0.01%
2018/02/22	0	256.50	0	0.00	256.50	0	10,835	0.00%
2018/02/09	0	0.00	3	228.33	249.50	-3	11,078	-0.03%
2018/02/08	0	0.00	1	238.00	238.00	-1	11,004	-0.01%
2018/02/07	1	252.50	0	0.00	242.50	1	10,967	0.01%
2018/02/06	1	241.00	3	240.50	235.00	-2	10,913	-0.02%
2018/02/02	1	266.00	0	0.00	263.00	1	10,909	0.01%
2018/01/30	1	258.00	2	255.00	252.00	-1	10,866	-0.01%
2018/01/29	1	244.50	1	245.00	252.00	0	10,798	0.00%
2018/01/26	0	0.00	1	240.50	239.50	-1	10,843	-0.01%
2018/01/25	6	242.50	1	244.00	240.00	5	10,798	0.05%
2018/01/24	4	247.25	3	249.67	249.50	1	10,780	0.01%
2018/01/23	2	261.00	2	264.50	255.00	0	10,753	0.00%
2018/01/22	4	263.88	4	254.50	269.50	0	10,826	0.00%
2018/01/19	3	267.50	3	261.50	259.50	0	10,818	0.00%
2018/01/18	1	275.00	1	276.50	272.50	0	10,773	0.00%
2018/01/17	1	270.00	1	269.00	269.00	0	10,754	0.00%
2018/01/16	1	268.00	4	271.00	269.00	-3	10,768	-0.03%
2018/01/15	6	259.33	21	259.36	265.00	-15	10,666	-0.14%
2018/01/12	17	258.38	3	259.00	252.50	14	10,467	0.13%
2018/01/11	4	269.88	2	269.00	269.00	2	10,245	0.02%
2018/01/10	9	271.00	3	270.67	270.00	6	10,133	0.06%
2018/01/09	109	286.28	0	0.00	280.00	109	10,013	1.09%	大買/鉅額交易
2018/01/08	3	299.83	5	299.60	299.00	-2	9,879	-0.02%
2018/01/05	19	307.71	10	303.00	303.00	9	9,898	0.09%
2018/01/03	2	295.25	11	290.18	304.00	-9	9,950	-0.09%
2018/01/02	10	281.50	0	0.00	283.00	10	9,872	0.10%