穩懋 (3105)-陽信-石牌券商分點個股進出

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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/25	10	142.50	0	0.00	143.00	10	3,331	0.30%
2024/04/18	0.1	145.00	0	0.00	145.50	0.1	3,305	0.00%
2024/04/16	5	143.30	0	0.00	143.00	5	3,304	0.15%
2024/04/11	2	154.50	2	155.25	154.50	0	3,291	0.00%
2024/04/10	0	0.00	2	153.50	153.50	-2	3,328	-0.06%
2024/04/09	2	146.50	12	148.25	148.50	-10	3,360	-0.30%
2024/04/08	19	145.66	6	143.50	143.50	13	3,327	0.39%
2024/04/02	0	0.00	0.1	148.50	149.00	-0.1	3,290	0.00%
2024/04/01	5	145.50	8	148.38	148.00	-3	3,291	-0.09%
2024/03/28	3	146.00	0	0.00	145.50	3	3,312	0.09%
2024/03/27	8	147.38	5	147.00	147.00	3	3,315	0.09%
2024/03/26	7.1	153.15	5	149.00	149.00	2.1	3,324	0.06%
2024/03/25	5.1	154.49	5	153.50	153.50	0.1	3,337	0.00%
2024/03/22	5	152.50	5	153.00	153.50	0	3,451	0.00%
2024/03/19	0	0.00	6	154.42	157.00	-6	3,580	-0.17%
2024/03/18	5	145.50	16	148.41	149.00	-11	3,510	-0.31%
2024/03/15	5	145.50	7	145.07	145.50	-2	3,527	-0.06%
2024/03/14	12	146.04	1	148.00	145.50	11	3,504	0.31%
2024/03/13	8	151.00	5	147.50	147.50	3	3,524	0.09%
2024/03/12	5	152.50	5.1	152.98	153.00	-0.1	3,528	0.00%
2024/03/11	1	154.50	1	157.00	153.00	0	3,532	0.00%
2024/03/08	27.1	156.89	30	155.45	153.00	-2.9	3,645	-0.08%
2024/03/07	4	156.75	11	157.36	156.50	-7	3,738	-0.19%
2024/03/06	1	154.00	1	153.00	152.50	0	3,665	0.00%
2024/03/05	19	156.34	8	155.63	155.00	11	3,851	0.29%
2024/03/04	6	156.42	6	156.08	156.00	0	3,876	0.00%
2024/03/01	2	155.25	1	155.50	155.50	1	3,952	0.03%
2024/02/29	3.2	152.53	1	152.50	152.00	2.2	4,142	0.05%
2024/02/27	6	154.08	0	0.00	152.00	6	4,486	0.13%
2024/02/26	5	157.00	5	157.00	157.00	0	4,737	0.00%
2024/02/23	11	160.59	5	158.50	158.00	6	4,751	0.13%
2024/02/22	5	161.50	5	162.50	162.50	0	4,741	0.00%
2024/02/19	8	162.75	12	162.63	160.50	-4	4,675	-0.09%
2024/02/16	0	0.00	1	158.00	157.50	-1	4,620	-0.02%
2024/02/15	6	157.67	5	157.00	156.00	1	4,683	0.02%
2024/02/02	1	153.00	3	156.50	158.50	-2	4,806	-0.04%
2024/02/01	1	153.00	0	0.00	152.50	1	4,827	0.02%
2024/01/31	6	156.83	6	155.58	155.00	0	4,873	0.00%
2024/01/30	0	0.00	2	154.75	156.00	-2	4,966	-0.04%
2024/01/29	5	154.50	5	155.50	155.50	0	5,030	0.00%
2024/01/26	0	0.00	1	154.50	154.50	-1	5,231	-0.02%
2024/01/25	1	152.50	0	0.00	151.00	1	5,359	0.02%
2024/01/24	1	153.50	1	155.00	154.50	0	5,627	0.00%
2024/01/23	6	150.50	5	151.00	151.00	1	6,409	0.02%
2024/01/22	0	0.00	1	150.00	151.00	-1	6,477	-0.02%
2024/01/19	0	0.00	7	150.86	150.50	-7	6,583	-0.11%
2024/01/18	5	146.00	0	0.00	145.50	5	6,627	0.08%
2024/01/17	2	147.25	0	0.00	146.00	2	6,639	0.03%
2024/01/15	1	149.50	0	0.00	151.00	1	6,614	0.02%
2024/01/12	0	0.00	1	151.50	151.00	-1	6,674	-0.01%
2024/01/09	2	149.50	0	0.00	149.00	2	6,851	0.03%
2024/01/08	0	0.00	6	151.75	149.50	-6	6,929	-0.09%
2024/01/05	2	148.00	0	0.00	148.00	2	6,927	0.03%
2024/01/04	13	145.46	10	145.75	146.00	3	6,933	0.04%
2024/01/03	10	148.35	1	152.50	148.00	9	6,875	0.13%
2024/01/02	5	156.50	15	156.00	156.00	-10	6,836	-0.15%
2023/12/27	1	159.00	1	158.50	159.50	0	6,930	0.00%
2023/12/26	6	157.83	5	158.50	158.50	1	6,974	0.01%
2023/12/25	6	156.75	16	157.16	157.50	-10	7,028	-0.14%
2023/12/22	1	153.00	1	155.50	154.50	0	7,032	0.00%
2023/12/21	1	151.50	0	0.00	152.00	1	7,027	0.01%
2023/12/20	1	153.50	0	0.00	153.50	1	6,999	0.01%
2023/12/19	15	153.67	2	153.50	153.50	13	6,969	0.19%
2023/12/18	2	162.75	0	0.00	161.50	2	6,880	0.03%
2023/12/15	0	0.00	1	170.00	170.00	-1	6,817	-0.01%
2023/12/14	0	0.00	1	170.00	169.00	-1	6,756	-0.01%
2023/12/13	1	165.50	0	0.00	167.00	1	6,777	0.01%
2023/12/12	0	0.00	3	167.67	167.00	-3	6,836	-0.04%
2023/12/11	1	167.00	3	167.17	166.00	-2	6,823	-0.03%
2023/12/08	5	167.50	6	168.50	167.50	-1	6,802	-0.01%
2023/12/07	2	167.50	7	167.43	166.00	-5	6,782	-0.07%
2023/12/06	7	169.57	6	170.42	170.00	1	6,750	0.01%
2023/12/05	1	167.50	11	170.82	171.50	-10	6,759	-0.15%
2023/12/04	6	172.83	5	174.20	169.50	1	6,704	0.01%
2023/12/01	39	170.32	34	168.50	167.50	5	6,587	0.08%
2023/11/30	6	170.83	2	171.50	172.00	4	6,610	0.06%
2023/11/29	17	167.29	2	165.25	168.00	15	6,503	0.23%
2023/11/28	1	163.00	2	163.25	163.50	-1	6,526	-0.02%
2023/11/27	20	164.73	23	159.37	157.00	-3	6,965	-0.04%
2023/11/24	8	164.94	8	166.50	167.00	0	6,829	0.00%
2023/11/21	5	152.50	5	153.00	153.00	0	6,253	0.00%
2023/11/17	7	153.64	5	153.00	152.50	2	6,286	0.03%
2023/11/16	6	153.67	5	154.00	153.50	1	6,303	0.02%
2023/11/15	7	155.50	3	155.00	154.50	4	6,332	0.06%
2023/11/14	7	152.50	11	153.55	154.00	-4	6,304	-0.06%
2023/11/13	8	154.00	7.2	152.02	152.00	0.8	6,369	0.01%
2023/11/10	5	152.50	5	155.00	156.50	0	6,263	0.00%
2023/11/09	1	153.50	1	155.00	154.50	0	6,241	0.00%
2023/11/07	8	155.69	1	156.00	153.00	7	6,276	0.11%
2023/11/06	0	0.00	7	154.29	155.00	-7	6,175	-0.11%
2023/11/03	9	151.61	9.1	154.65	150.50	-0.1	6,090	0.00%
2023/11/02	4	146.63	3	149.00	149.50	1	5,899	0.02%
2023/11/01	4	148.00	9	149.06	147.00	-5	5,764	-0.09%
2023/10/31	5.1	146.38	18	146.39	145.00	-12.9	5,542	-0.23%
2023/10/30	0	0.00	2	140.00	140.00	-2	4,808	-0.04%
2023/10/27	9	127.17	1	128.00	127.50	8	4,977	0.16%
2023/10/26	5	124.50	0	0.00	121.00	5	4,942	0.10%
2023/10/25	5	127.90	5	128.00	127.50	0	4,950	0.00%
2023/10/24	1	126.00	1	127.00	127.00	0	4,970	0.00%
2023/10/23	6	126.75	5	125.50	125.50	1	5,039	0.02%
2023/10/20	2.1	126.57	1	126.50	126.50	1.1	5,102	0.02%
2023/10/19	1.1	130.17	0	0.00	130.50	1.1	5,160	0.02%
2023/10/18	1	136.56	0	0.00	134.00	1	5,171	0.02%
2023/10/16	0	0.00	1	139.50	138.00	-1	5,362	-0.02%
2023/10/12	5	133.00	5	134.50	134.50	0	5,329	0.00%
2023/10/02	1	134.00	0	0.00	134.50	1	5,573	0.02%
2023/09/28	0	0.00	1	129.00	129.00	-1	5,718	-0.02%
2023/09/27	1	131.00	0	0.00	130.50	1	5,746	0.02%
2023/09/26	5	135.00	5	132.50	132.00	0	5,774	0.00%
2023/09/22	0	0.00	1	136.00	136.00	-1	5,810	-0.02%
2023/09/21	0	0.00	2	135.50	135.00	-2	5,844	-0.03%
2023/09/19	6.4	141.11	0	0.00	140.00	6.4	5,830	0.11%
2023/09/18	16.1	146.86	5	144.50	144.00	11.1	5,842	0.19%
2023/09/15	0.1	146.50	3	145.67	145.50	-2.9	5,838	-0.05%
2023/09/14	2	141.00	8	141.88	142.50	-6	5,779	-0.10%
2023/09/13	6	139.50	6	139.50	139.00	0	5,784	0.00%
2023/09/12	0	0.00	1	140.00	139.50	-1	5,816	-0.02%
2023/09/11	5	139.50	5	138.00	137.50	0	5,875	0.00%
2023/09/08	1	139.00	0	0.00	138.00	1	5,914	0.02%
2023/09/07	10	143.70	7	144.50	143.00	3	5,929	0.05%
2023/09/06	5	143.00	5	143.50	143.50	0	5,936	0.00%
2023/09/05	5	143.50	5	142.00	143.00	0	5,980	0.00%
2023/09/04	8	141.88	7	144.86	144.00	1	6,023	0.02%
2023/09/01	5	142.10	3	143.00	140.50	2	6,125	0.03%
2023/08/30	8	135.19	6	135.00	134.00	2	5,511	0.04%
2023/08/29	5	130.50	5	131.00	131.00	0	5,456	0.00%
2023/08/28	1.1	130.00	0	0.00	129.50	1.1	5,422	0.02%
2023/08/25	9	127.78	6	128.42	128.00	3	5,428	0.06%
2023/08/24	5	129.50	5	129.50	129.50	0	5,412	0.00%
2023/08/23	5.1	127.51	9	128.78	128.50	-3.9	5,392	-0.07%
2023/08/22	5	130.50	5	129.00	128.50	0	5,365	0.00%
2023/08/21	5	132.50	5	128.50	129.00	0	5,350	0.00%
2023/08/18	0	0.00	1	131.50	132.00	-1	5,331	-0.02%
2023/08/17	8	130.81	0	0.00	130.00	8	5,344	0.15%
2023/08/16	5	132.50	7	135.00	135.50	-2	5,261	-0.04%
2023/08/15	6.1	136.74	7	135.50	135.00	-0.9	5,227	-0.02%
2023/08/14	1.1	138.09	8	138.63	138.50	-6.9	5,183	-0.13%
2023/08/11	4.1	145.12	2	144.00	143.50	2.1	5,165	0.04%
2023/08/10	0.1	148.50	0	0.00	150.50	0.1	5,128	0.00%
2023/08/09	0	0.00	2	150.00	151.50	-2	5,250	-0.04%
2023/08/08	0.1	149.50	0	0.00	151.00	0.1	5,248	0.00%
2023/08/07	3	152.17	0	0.00	152.00	3	5,226	0.06%
2023/08/04	4	152.50	5	154.80	154.50	-1	5,214	-0.02%
2023/08/02	0	0.00	2	152.25	153.00	-2	5,157	-0.04%
2023/08/01	20.4	152.33	2.1	152.26	150.00	18.3	5,078	0.36%
2023/07/31	1.2	165.90	1	164.00	164.00	0.2	4,837	0.00%
2023/07/28	4.1	166.49	2	168.50	166.50	2.1	4,759	0.04%
2023/07/27	1	164.00	1	166.50	166.00	0	4,707	0.00%
2023/07/26	1	162.17	0	0.00	162.50	1	4,712	0.02%
2023/07/25	3	168.33	0	0.00	168.00	3	4,801	0.06%
2023/07/24	6	177.25	4.1	173.05	172.50	1.9	4,784	0.04%
2023/07/21	3	177.67	2	178.50	178.00	1	4,743	0.02%
2023/07/20	1	173.00	9.1	179.12	177.50	-8.1	4,731	-0.17%
2023/07/19	19.1	181.07	18	174.61	171.50	1.1	4,573	0.02%
2023/07/18	0	0.00	1	175.50	174.50	-1	4,427	-0.02%
2023/07/17	2	172.00	7	173.07	173.50	-5	4,414	-0.11%
2023/07/14	3.1	174.67	2	176.25	176.50	1.1	4,411	0.02%
2023/07/13	2	173.25	6	175.00	173.50	-4	4,409	-0.09%
2023/07/12	1	170.50	2	171.75	170.50	-1	4,324	-0.02%
2023/07/11	1	169.50	0	0.00	170.50	1	4,289	0.02%
2023/07/10	5	169.60	6	167.75	167.00	-1	4,272	-0.02%
2023/07/07	3	166.00	0	0.00	167.50	3	4,255	0.07%
2023/07/06	8	172.88	5	173.30	171.50	3	4,203	0.07%
2023/07/05	2	170.50	0	0.00	167.00	2	4,044	0.05%
2023/07/04	4	169.13	1	169.50	168.00	3	3,990	0.08%
2023/07/03	1	163.50	0	0.00	164.00	1	4,004	0.02%
2023/06/29	5	165.70	4	165.50	165.00	1	4,089	0.02%
2023/06/28	5	166.80	10	167.95	167.00	-5	4,294	-0.12%
2023/06/27	4	165.50	4	167.50	166.00	0	4,471	0.00%
2023/06/26	2	166.50	0	0.00	165.50	2	4,585	0.04%
2023/06/21	8	171.44	6	170.50	170.00	2	4,663	0.04%
2023/06/20	0	0.00	3	174.00	173.50	-3	4,626	-0.06%
2023/06/19	1	178.00	0	0.00	178.00	1	4,615	0.02%
2023/06/15	1	180.50	1.3	183.23	181.50	-0.3	4,649	-0.01%
2023/06/14	5	180.10	3	179.33	180.00	2	4,613	0.04%
2023/06/13	2	177.25	0	0.00	176.00	2	4,556	0.04%
2023/06/12	1	182.00	2	178.00	177.00	-1	4,501	-0.02%
2023/06/09	1	173.00	0	0.00	175.50	1	4,419	0.02%
2023/06/08	1	178.50	2	176.75	175.00	-1	4,386	-0.02%
2023/06/07	3	176.50	9	174.11	177.00	-6	4,363	-0.14%
2023/06/05	0	0.00	1	164.50	164.00	-1	4,202	-0.02%
2023/06/02	4	160.00	6	159.83	160.00	-2	4,214	-0.05%
2023/06/01	4	159.00	4	158.50	158.00	0	4,268	0.00%
2023/05/31	4	159.50	4	159.50	159.50	0	4,308	0.00%
2023/05/26	0	0.00	2	155.75	155.00	-2	4,342	-0.05%
2023/05/25	2	152.75	0	0.00	152.50	2	4,347	0.05%
2023/05/24	1	153.50	0	0.00	153.00	1	4,359	0.02%
2023/05/23	0.3	155.50	2	155.75	156.50	-1.7	4,415	-0.04%
2023/05/22	2	147.50	1	149.00	150.00	1	4,418	0.02%
2023/05/18	4	151.88	6	151.50	150.50	-2	4,460	-0.04%
2023/05/17	7	148.50	5	149.50	151.50	2	4,560	0.04%
2023/05/16	14	144.86	17	147.35	148.00	-3	4,586	-0.07%
2023/05/15	13.1	147.66	4	144.00	144.00	9.1	4,618	0.20%
2023/05/11	1	158.50	1	158.50	157.00	0	4,784	0.00%
2023/05/10	1	163.00	0	0.00	163.00	1	4,864	0.02%
2023/05/09	0	0.00	1	165.50	166.00	-1	4,957	-0.02%
2023/05/08	0	0.00	1	167.00	166.50	-1	5,034	-0.02%
2023/05/05	2	164.50	1	165.00	165.00	1	5,110	0.02%
2023/05/03	2	164.50	0	0.00	163.50	2	5,295	0.04%
2023/05/02	1	165.50	2	168.50	167.50	-1	5,342	-0.02%
2023/04/28	5	162.40	2	161.25	163.50	3	5,481	0.05%
2023/04/27	4	157.63	0	0.00	160.00	4	5,404	0.07%
2023/04/26	1	161.00	0	0.00	160.00	1	5,480	0.02%
2023/04/21	1	173.50	0	0.00	169.00	1	5,933	0.02%
2023/04/20	5	175.60	3	173.50	173.00	2	6,205	0.03%
2023/04/19	3	176.67	0	0.00	176.00	3	6,377	0.05%
2023/04/18	4	184.63	5	186.20	182.00	-1	6,430	-0.02%
2023/04/17	3	183.67	7	185.00	185.50	-4	6,424	-0.06%
2023/04/14	2	182.75	1	182.00	183.00	1	6,413	0.02%
2023/04/13	4	182.50	2	185.50	182.00	2	6,426	0.03%
2023/04/12	3	183.67	0	0.00	183.50	3	6,422	0.05%
2023/04/11	1	184.00	1	186.50	184.50	0	6,426	0.00%
2023/04/10	0	0.00	2	183.50	185.00	-2	6,388	-0.03%
2023/04/06	0	0.00	3	183.83	184.50	-3	6,335	-0.05%
2023/03/31	3	181.67	0	0.00	182.50	3	6,287	0.05%
2023/03/30	4	179.75	0	0.00	181.50	4	6,254	0.06%
2023/03/29	4	182.75	1	179.50	178.50	3	6,181	0.05%
2023/03/28	4	181.25	5	183.40	186.00	-1	5,953	-0.02%
2023/03/27	0	0.00	3	181.33	181.00	-3	5,780	-0.05%
2023/03/24	2	179.50	6	178.83	179.50	-4	5,711	-0.07%
2023/03/23	2	173.50	2	173.25	173.50	0	5,597	0.00%
2023/03/22	1	171.50	0	0.00	171.50	1	5,604	0.02%
2023/03/21	1	170.50	0	0.00	172.00	1	5,625	0.02%
2023/03/20	1	171.50	1	173.50	171.00	0	5,601	0.00%
2023/03/17	1	166.00	0	0.00	168.00	1	5,550	0.02%
2023/03/16	1	164.00	1	165.50	165.50	0	5,513	0.00%
2023/03/15	1	165.00	1	166.50	165.50	0	5,549	0.00%
2023/03/13	0	0.00	1	163.00	165.00	-1	5,584	-0.02%
2023/03/10	9	168.61	7	165.21	164.50	2	5,589	0.04%
2023/03/09	1	175.50	0	0.00	174.00	1	5,537	0.02%
2023/03/08	0	0.00	11	176.86	176.50	-11	5,521	-0.20%
2023/03/07	12	175.21	1	177.50	173.00	11	5,514	0.20%
2023/03/06	0	0.00	1	174.00	175.50	-1	5,485	-0.02%
2023/03/03	2	168.50	0	0.00	167.00	2	5,445	0.04%
2023/03/01	4	164.50	4	166.00	166.50	0	5,585	0.00%
2023/02/24	2	171.50	1	175.00	170.00	1	5,534	0.02%
2023/02/22	7	171.86	8	173.44	172.00	-1	5,511	-0.02%
2023/02/21	1	177.50	2	181.00	177.00	-1	5,501	-0.02%
2023/02/20	2	175.00	4	177.13	178.00	-2	5,513	-0.04%
2023/02/17	0	0.00	1	174.00	173.00	-1	5,504	-0.02%
2023/02/16	6	171.42	0	0.00	171.00	6	5,525	0.11%
2023/02/15	0	0.00	2	174.25	173.00	-2	5,596	-0.04%
2023/02/14	2	169.25	2	170.50	170.50	0	5,514	0.00%
2023/02/13	1	172.00	0	0.00	169.00	1	5,559	0.02%
2023/02/10	13.1	163.73	10	164.45	171.00	3.1	5,535	0.06%
2023/02/09	1	173.00	0	0.00	172.50	1	5,319	0.02%
2023/02/08	3	174.17	2	174.75	175.50	1	5,338	0.02%
2023/02/07	3.2	173.06	1	173.00	173.00	2.2	5,296	0.04%
2023/02/06	1	176.00	0	0.00	176.00	1	5,253	0.02%
2023/02/03	5	185.90	3	185.50	183.00	2	5,302	0.04%
2023/02/02	15	188.87	10	189.70	187.50	5	5,419	0.09%
2023/02/01	13	187.04	14	188.57	191.50	-1	5,543	-0.02%
2023/01/31	2	190.00	1	190.50	192.00	1	5,462	0.02%
2023/01/30	0	0.00	1	189.00	194.00	-1	5,495	-0.02%
2023/01/17	1	175.50	1	178.00	180.00	0	5,448	0.00%
2023/01/16	0	0.00	1	176.00	179.00	-1	5,451	-0.02%
2023/01/13	27	178.93	25	171.16	170.50	2	5,386	0.04%
2023/01/12	17	179.53	16	180.88	183.50	1	5,283	0.02%
2023/01/11	15	179.03	18	179.36	183.00	-3	5,164	-0.06%
2023/01/10	5	171.60	7	173.36	176.00	-2	5,045	-0.04%
2023/01/09	0	0.00	6	165.75	170.50	-6	4,797	-0.13%
2023/01/06	4	151.25	7	150.07	155.00	-3	4,662	-0.06%
2023/01/03	0	0.00	1	142.00	143.00	-1	4,716	-0.02%
2022/12/30	1	139.50	0	0.00	136.50	1	4,778	0.02%
2022/12/27	0	0.00	1	140.50	140.00	-1	5,073	-0.02%
2022/12/23	0	0.00	2	138.00	138.00	-2	5,193	-0.04%
2022/12/21	2	136.50	0	0.00	136.00	2	5,285	0.04%
2022/12/16	2	146.25	0	0.00	146.00	2	5,386	0.04%
2022/12/14	0	0.00	1	154.00	154.00	-1	5,419	-0.02%
2022/12/13	1	149.00	0	0.00	148.50	1	5,411	0.02%
2022/12/07	3	154.50	0	0.00	151.50	3	5,378	0.06%
2022/12/06	2	157.75	0	0.00	157.50	2	5,334	0.04%
2022/12/02	1	164.00	3	164.67	164.50	-2	5,278	-0.04%
2022/12/01	0	0.00	1	161.50	162.50	-1	5,249	-0.02%
2022/11/29	1	155.00	0	0.00	155.00	1	5,224	0.02%
2022/11/25	2	159.00	0	0.00	158.50	2	5,388	0.04%
2022/11/24	2	162.00	5	164.20	162.50	-3	5,463	-0.05%
2022/11/23	0	0.00	1	156.00	157.00	-1	5,314	-0.02%
2022/11/21	0	0.00	2	156.00	152.50	-2	5,329	-0.04%
2022/11/18	2	157.75	0	0.00	156.00	2	5,325	0.04%
2022/11/17	2.1	155.67	2	156.50	158.00	0.1	5,309	0.00%
2022/11/16	2	152.25	0	0.00	156.00	2	5,273	0.04%
2022/11/14	0	0.00	2	150.50	152.00	-2	5,180	-0.04%
2022/11/11	0	0.00	3	154.00	146.50	-3	5,134	-0.06%
2022/11/10	0	0.00	20	140.50	142.00	-20	5,007	-0.40%
2022/11/08	1	133.00	0	0.00	134.00	1	4,925	0.02%
2022/11/04	0	0.00	1	129.50	128.50	-1	4,849	-0.02%
2022/11/03	0	0.00	1	126.00	129.50	-1	4,785	-0.02%
2022/11/02	0.1	125.50	0	0.00	126.50	0.1	4,750	0.00%
2022/11/01	0	0.00	3	127.50	124.00	-3	4,722	-0.06%
2022/10/31	3	122.00	17	114.85	122.00	-14	4,630	-0.30%
2022/10/28	14	108.46	6	109.00	114.00	8	4,484	0.18%
2022/10/27	6	114.92	1	117.00	117.00	5	4,318	0.12%
2022/10/26	0	0.00	1	115.00	115.00	-1	4,321	-0.02%
2022/10/25	11	120.55	6	115.00	115.00	5	4,258	0.12%
2022/10/24	2	124.75	2	127.75	125.00	0	4,231	0.00%
2022/10/21	3	121.50	0	0.00	121.50	3	4,304	0.07%
2022/10/19	0	0.00	15	127.53	127.00	-15	4,490	-0.33%
2022/10/13	0	0.00	2	122.75	123.00	-2	4,393	-0.05%
2022/10/12	15	122.67	20	122.00	122.00	-5	4,339	-0.12%
2022/10/11	1	119.00	3	119.50	119.00	-2	4,282	-0.05%
2022/10/06	23	133.54	0	0.00	131.50	23	4,182	0.55%
2022/10/05	0	0.00	21	138.00	140.00	-21	3,972	-0.53%
2022/10/04	0	0.00	2	127.50	127.50	-2	3,964	-0.05%
2022/09/29	1	125.50	0	0.00	123.00	1	3,916	0.03%
2022/09/28	10	128.00	0	0.00	126.00	10	3,929	0.25%
2022/09/27	1	136.00	0	0.00	136.00	1	3,895	0.03%
2022/09/26	0.2	141.00	1	137.50	135.50	-0.8	3,919	-0.02%
2022/09/23	9	142.94	3	144.00	144.00	6	3,936	0.15%
2022/09/22	8	148.81	3	145.50	146.00	5	3,865	0.13%
2022/09/21	4	155.75	3	154.50	155.00	1	3,778	0.03%
2022/09/20	3	160.00	3	156.50	156.50	0	3,785	0.00%
2022/09/16	21	160.48	0	0.00	159.50	21	3,808	0.55%
2022/09/15	0	0.00	10	165.50	163.50	-10	3,800	-0.26%
2022/09/14	10	160.75	0	0.00	162.50	10	3,815	0.26%
2022/09/12	0	0.00	5	168.00	166.00	-5	3,850	-0.13%
2022/09/06	5	160.00	0	0.00	160.50	5	3,885	0.13%
2022/09/05	1	165.50	1	161.00	161.00	0	3,918	0.00%
2022/09/02	8	165.19	6	163.00	165.00	2	3,940	0.05%
2022/09/01	2	169.75	1	170.50	167.00	1	3,896	0.03%
2022/08/31	3	175.50	3	175.50	178.50	0	3,774	0.00%
2022/08/30	0	0.00	6	163.42	162.50	-6	3,705	-0.16%
2022/08/29	6.2	160.61	0	0.00	160.50	6.2	3,759	0.16%
2022/08/26	1	170.50	2	173.75	169.50	-1	3,908	-0.03%
2022/08/22	1.2	170.38	0	0.00	170.00	1.2	4,325	0.03%
2022/08/19	2	174.00	2	173.75	174.00	0	4,424	0.00%
2022/08/18	3	171.33	0	0.00	170.00	3	4,416	0.07%
2022/08/16	0	0.00	11	175.59	174.00	-11	4,372	-0.25%
2022/08/15	0	0.00	10	175.00	176.50	-10	4,347	-0.23%
2022/08/12	0	0.00	1	173.50	173.50	-1	4,307	-0.02%
2022/08/11	0	0.00	1	168.50	167.50	-1	4,296	-0.02%
2022/08/04	10	160.00	0	0.00	161.00	10	4,311	0.23%
2022/08/03	0	0.00	1	156.00	157.00	-1	4,263	-0.02%
2022/08/02	4	154.25	1	155.00	158.00	3	4,251	0.07%
2022/08/01	3	156.17	0	0.00	158.50	3	4,240	0.07%
2022/07/29	3	156.17	0	0.00	159.00	3	4,244	0.07%
2022/07/28	1	153.50	4	155.00	157.00	-3	4,189	-0.07%
2022/07/27	109.1	152.48	1.2	152.17	153.00	107.9	4,114	2.62%	大買/鉅額交易
2022/07/26	2.2	171.50	0.9	169.22	168.50	1.3	3,994	0.03%
2022/07/25	0.3	180.67	0	0.00	179.50	0.3	4,059	0.01%
2022/07/22	0.6	185.81	1	187.50	185.00	-0.4	4,026	-0.01%
2022/07/21	1.3	182.54	2	187.00	188.50	-0.7	4,019	-0.02%
2022/07/20	4	180.88	1	181.50	181.00	3	3,960	0.08%
2022/07/19	3	175.50	0	0.00	179.00	3	3,951	0.08%
2022/07/18	0	0.00	0.1	177.50	178.00	-0.1	3,977	0.00%
2022/07/15	0.1	176.50	0	0.00	176.00	0.1	3,980	0.00%
2022/07/14	0	0.00	2	171.25	174.50	-2	3,970	-0.05%
2022/07/13	1	167.50	9	168.00	166.50	-8	3,941	-0.20%
2022/07/07	0.7	161.65	21	163.24	162.00	-20.3	3,757	-0.54%
2022/07/06	41.4	162.06	0	0.00	161.50	41.4	3,713	1.11%
2022/07/04	1.1	177.27	0	0.00	173.50	1.1	3,675	0.03%
2022/07/01	1	185.50	0	0.00	185.50	1	3,694	0.03%
2022/06/30	7	193.50	0	0.00	192.50	7	3,690	0.19%
2022/06/23	3	199.00	1	201.50	200.50	2	3,808	0.05%
2022/06/21	1	206.50	0	0.00	211.00	1	3,831	0.03%
2022/06/13	8	218.81	7	215.50	215.00	1	3,654	0.03%
2022/06/10	6	221.75	7	224.86	228.00	-1	3,624	-0.03%
2022/06/07	3	228.67	2	230.50	228.00	1	3,544	0.03%
2022/06/06	1	236.00	4	233.50	234.00	-3	3,492	-0.09%
2022/06/02	4	223.00	3	221.00	221.00	1	3,334	0.03%
2022/05/31	2	225.00	3	222.67	225.00	-1	3,214	-0.03%
2022/05/30	4	214.25	1	217.00	218.00	3	3,035	0.10%
2022/05/27	0	0.00	8	214.25	217.00	-8	2,889	-0.28%
2022/05/26	0	0.00	1	198.00	199.00	-1	2,781	-0.04%
2022/05/24	3.2	193.70	1	194.00	192.00	2.2	2,796	0.08%
2022/05/19	1.1	197.55	7	197.50	198.50	-5.9	2,822	-0.21%
2022/05/18	7	204.36	0	0.00	205.50	7	2,792	0.25%
2022/05/17	1	200.50	1	205.00	205.00	0	2,753	0.00%
2022/05/16	2	198.00	0	0.00	196.50	2	2,736	0.07%
2022/05/13	0	0.00	1	197.50	198.00	-1	2,745	-0.04%
2022/05/12	0.2	191.00	0	0.00	189.00	0.2	2,816	0.01%
2022/05/11	7	195.14	0	0.00	194.00	7	2,891	0.24%
2022/05/10	0	0.00	1	190.50	193.50	-1	2,910	-0.03%
2022/05/09	0.2	195.00	0	0.00	193.50	0.2	2,914	0.01%
2022/05/05	1	198.50	0	0.00	198.50	1	2,864	0.03%
2022/05/04	1	196.50	0	0.00	193.50	1	2,809	0.04%
2022/05/03	0	0.00	1	194.50	195.00	-1	2,752	-0.04%
2022/04/29	45.7	197.27	1	196.50	195.50	44.7	2,666	1.68%
2022/04/28	1	213.50	0	0.00	211.00	1	2,515	0.04%
2022/04/27	0	0.00	1	209.00	214.00	-1	2,511	-0.04%
2022/04/22	1	228.00	0	0.00	226.00	1	2,586	0.04%
2022/04/21	0	0.00	1	232.00	233.00	-1	2,559	-0.04%
2022/04/14	2	231.75	0	0.00	230.00	2	2,728	0.07%
2022/04/13	0	0.00	1	236.00	237.50	-1	2,765	-0.04%
2022/04/11	0	0.00	20	233.50	233.00	-20	2,837	-0.70%
2022/04/08	0	0.00	12	246.17	240.50	-12	2,810	-0.43%
2022/04/06	2	259.00	0	0.00	258.00	2	2,719	0.07%
2022/04/01	1	257.00	0	0.00	263.00	1	2,668	0.04%
2022/03/31	2	265.50	0	0.00	266.00	2	2,618	0.08%
2022/03/30	6.1	268.66	0	0.00	271.50	6.1	2,593	0.24%
2022/03/28	2	274.00	0	0.00	276.50	2	2,536	0.08%
2022/03/25	6	282.42	0	0.00	280.50	6	2,552	0.24%
2022/03/21	1	292.00	0	0.00	291.50	1	2,668	0.04%
2022/03/15	10	285.50	0	0.00	285.50	10	3,040	0.33%
2022/03/11	1	289.00	0	0.00	290.50	1	3,074	0.03%
2022/03/10	1	295.50	0	0.00	295.50	1	3,066	0.03%
2022/03/09	1	286.00	0	0.00	286.50	1	3,078	0.03%
2022/03/07	3	291.00	0	0.00	292.50	3	3,105	0.10%
2022/02/24	3	305.00	1	303.00	302.50	2	3,345	0.06%
2022/02/22	1	312.50	0	0.00	310.00	1	3,353	0.03%
2022/02/21	1	311.50	1	319.50	321.00	0	3,347	0.00%
2022/02/15	2	307.75	0	0.00	308.00	2	3,405	0.06%
2022/02/14	1	303.00	0	0.00	312.50	1	3,376	0.03%
2022/02/11	1.1	331.91	0	0.00	320.00	1.1	3,274	0.03%
2022/02/10	1	336.00	1	341.00	341.00	0	3,178	0.00%
2022/02/09	5	336.00	0	0.00	344.00	5	3,185	0.16%
2022/01/20	0	0.00	1	340.00	340.00	-1	3,771	-0.03%
2022/01/19	1	337.00	0	0.00	333.00	1	3,853	0.03%
2022/01/17	1	333.00	2	335.00	340.50	-1	3,781	-0.03%
2022/01/14	2	329.50	1	331.00	331.00	1	3,745	0.03%
2022/01/13	0	0.00	2	339.00	336.00	-2	3,734	-0.05%
2022/01/12	2.6	333.21	1	341.00	337.00	1.6	3,739	0.04%
2022/01/11	1.1	344.14	2	346.50	343.00	-0.9	3,665	-0.02%
2022/01/10	1	348.00	2	351.00	354.50	-1	3,617	-0.03%
2022/01/07	1.1	358.05	1	366.00	355.00	0.1	3,593	0.00%
2022/01/05	1	378.50	1	384.00	385.50	0	3,486	0.00%
2022/01/04	2	377.00	0	0.00	379.50	2	3,406	0.06%
2022/01/03	6	375.33	0	0.00	372.00	6	3,396	0.18%
2021/12/30	2	375.50	2	374.50	374.50	0	3,401	0.00%
2021/12/29	1	372.00	1	371.00	371.00	0	3,393	0.00%
2021/12/28	2	373.00	2	371.50	371.50	0	3,407	0.00%
2021/12/24	1	371.50	0	0.00	370.00	1	3,423	0.03%
2021/12/17	6	375.83	6	375.67	376.00	0	3,419	0.00%
2021/12/16	4	381.00	1	384.00	383.00	3	3,391	0.09%
2021/12/15	2	391.00	0	0.00	380.50	2	3,368	0.06%
2021/12/14	0	0.00	2	386.00	385.00	-2	3,329	-0.06%
2021/12/13	3	385.00	8	389.56	382.50	-5	3,263	-0.15%
2021/12/10	3	372.17	3	374.83	374.00	0	3,130	0.00%
2021/12/09	0	0.00	21.1	368.33	377.00	-21.1	3,055	-0.69%
2021/12/08	1	362.50	0	0.00	362.00	1	2,991	0.03%
2021/12/07	0	0.00	5	360.00	362.00	-5	2,961	-0.17%
2021/12/03	0	0.00	1	357.50	355.50	-1	2,979	-0.03%
2021/12/02	1.1	349.82	6	353.75	352.00	-4.9	3,000	-0.16%
2021/12/01	0	0.00	1	358.50	358.00	-1	3,036	-0.03%
2021/11/30	0	0.00	6	369.42	362.50	-6	3,072	-0.20%
2021/11/29	4	360.13	18	364.89	364.50	-14	3,017	-0.46%
2021/11/26	5.1	341.53	0	0.00	340.50	5.1	2,913	0.18%
2021/11/22	15	358.50	0	0.00	356.00	15	2,874	0.52%
2021/11/18	2	354.00	44	352.36	352.50	-42	2,902	-1.45%
2021/11/17	2	360.00	2	362.00	361.00	0	2,905	0.00%
2021/11/16	2	359.25	2	357.50	357.50	0	2,909	0.00%
2021/11/15	0	0.00	20	353.25	352.00	-20	2,900	-0.69%
2021/11/10	15	352.00	1.5	351.00	350.50	13.5	2,968	0.45%
2021/11/09	1	348.50	0	0.00	349.00	1	3,001	0.03%
2021/11/08	28	352.61	1	351.00	347.00	27	3,013	0.90%
2021/11/05	0	0.00	2	351.50	356.00	-2	2,990	-0.07%
2021/11/04	1	350.50	15	349.00	354.00	-14	2,994	-0.47%
2021/11/03	5	355.50	6	357.17	358.00	-1	2,962	-0.03%
2021/11/02	10	354.00	2	354.00	346.50	8	2,937	0.27%
2021/11/01	44	356.84	3.1	357.97	358.50	40.9	2,913	1.40%
2021/10/29	2	356.25	32	354.97	357.50	-30	2,823	-1.06%
2021/10/28	18	326.50	8	332.44	325.00	10	2,515	0.40%
2021/10/27	16	324.38	40.5	323.58	329.00	-24.5	2,537	-0.97%
2021/10/22	0	0.00	27	304.85	305.00	-27	2,734	-0.99%
2021/10/20	0	0.00	5	304.50	302.00	-5	2,827	-0.18%
2021/10/18	5	302.50	0	0.00	300.00	5	2,874	0.17%
2021/10/13	15	301.83	0	0.00	295.50	15	2,955	0.51%
2021/10/08	11	308.73	1	308.00	305.50	10	3,053	0.33%
2021/10/04	0.1	300.00	0	0.00	297.00	0.1	3,320	0.00%
2021/09/29	11.1	302.27	2.8	303.21	301.50	8.3	3,393	0.24%
2021/09/28	13	314.38	0.1	316.50	314.50	12.9	3,384	0.38%
2021/09/27	0	0.00	0.1	325.50	323.50	-0.1	3,394	0.00%
2021/09/17	0	0.00	3	323.50	323.50	-3	3,712	-0.08%
2021/09/15	12	316.50	0	0.00	316.00	12	3,745	0.32%
2021/09/13	7	320.86	1	320.00	319.00	6	3,835	0.16%
2021/09/10	0	0.00	2	331.50	334.00	-2	3,807	-0.05%
2021/09/09	8	327.50	2	328.00	327.50	6	3,861	0.16%
2021/09/08	0	0.00	1	326.50	326.50	-1	3,895	-0.03%
2021/09/07	4	347.00	2	342.25	339.00	2	3,929	0.05%
2021/09/06	6	356.33	10	357.50	355.00	-4	3,984	-0.10%
2021/09/03	10	350.50	12.2	349.89	351.00	-2.2	4,103	-0.05%
2021/09/01	9.2	342.48	62	338.95	344.00	-52.8	4,272	-1.24%
2021/08/31	1	328.50	0	0.00	330.50	1	4,243	0.02%
2021/08/27	0	0.00	3	325.00	325.00	-3	4,231	-0.07%
2021/08/26	1	327.00	0	0.00	326.00	1	4,241	0.02%
2021/08/25	1	321.00	7	327.50	328.00	-6	4,264	-0.14%
2021/08/24	2	323.00	0	0.00	319.50	2	4,280	0.05%
2021/08/23	0	0.00	6	319.00	321.00	-6	4,264	-0.14%
2021/08/20	7	310.86	1	311.50	310.00	6	4,262	0.14%
2021/08/19	0	0.00	3	323.00	324.50	-3	4,276	-0.07%
2021/08/17	6	323.58	1	327.00	319.50	5	4,320	0.12%
2021/08/16	6	322.00	7	323.29	321.00	-1	4,328	-0.02%
2021/08/13	37	333.59	0	0.00	331.50	37	4,375	0.85%
2021/08/12	0	0.00	10	340.75	343.50	-10	4,419	-0.23%
2021/08/11	0	0.00	1	339.00	335.50	-1	4,443	-0.02%
2021/08/10	16	338.56	15	341.50	337.00	1	4,482	0.02%
2021/08/09	10	340.25	0	0.00	338.00	10	4,528	0.22%
2021/08/06	2	346.75	3	346.83	348.50	-1	4,603	-0.02%
2021/08/05	3	346.17	2	344.25	350.00	1	4,629	0.02%
2021/08/02	6	339.17	1	339.00	338.50	5	4,717	0.11%
2021/07/30	2	344.00	2	342.50	346.00	0	4,676	0.00%
2021/07/29	6	344.00	0	0.00	347.50	6	4,532	0.13%
2021/07/28	2	346.25	2	350.75	344.50	0	4,562	0.00%
2021/07/27	18	360.36	0	0.00	356.00	18	4,648	0.39%
2021/07/26	12	362.00	11	365.77	363.00	1	4,752	0.02%
2021/07/23	5	370.00	2	371.25	370.00	3	4,753	0.06%
2021/07/22	5	376.40	1	378.00	372.50	4	4,756	0.08%
2021/07/21	1	376.00	0	0.00	376.00	1	4,725	0.02%
2021/07/20	1	380.00	1	383.00	375.00	0	4,741	0.00%
2021/07/16	1	386.50	1	390.00	390.00	0	4,728	0.00%
2021/07/15	1	392.50	6	395.17	392.50	-5	4,731	-0.11%
2021/07/14	1	394.00	14	392.79	395.00	-13	4,677	-0.28%
2021/07/13	3	384.17	1	386.00	381.00	2	4,599	0.04%
2021/07/12	7	380.93	8	380.06	381.00	-1	4,558	-0.02%
2021/07/09	4	361.88	0	0.00	370.00	4	4,501	0.09%
2021/07/07	1	369.00	22	368.77	371.00	-21	4,520	-0.46%
2021/07/06	7	377.29	0	0.00	376.00	7	4,489	0.16%
2021/07/05	0	0.00	1	382.50	382.00	-1	4,512	-0.02%
2021/07/02	10	364.00	7	373.86	374.50	3	4,491	0.07%
2021/07/01	23	372.35	0	0.00	366.00	23	4,530	0.51%
2021/06/30	1	380.00	0	0.00	375.00	1	4,535	0.02%
2021/06/29	2	381.25	6	379.67	375.00	-4	4,487	-0.09%
2021/06/28	3	370.33	19	376.74	380.00	-16	4,418	-0.36%
2021/06/25	14	365.64	2	370.00	364.00	12	4,310	0.28%
2021/06/24	4	368.00	4	368.75	366.00	0	4,362	0.00%
2021/06/23	1	373.00	6	374.25	373.50	-5	4,387	-0.11%
2021/06/22	3	368.33	2	370.75	368.00	1	4,348	0.02%
2021/06/21	0	0.00	1	366.50	363.00	-1	4,326	-0.02%
2021/06/18	4	369.38	3	370.33	364.00	1	4,329	0.02%
2021/06/17	3	361.83	4	365.63	369.00	-1	4,306	-0.02%
2021/06/16	9	368.00	2	374.25	364.50	7	4,289	0.16%
2021/06/15	5	371.70	6	373.67	376.00	-1	4,251	-0.02%
2021/06/11	5	370.60	6	368.92	373.50	-1	4,181	-0.02%
2021/06/10	5	354.30	37	356.38	358.00	-32	4,006	-0.80%
2021/06/09	4	333.38	6	335.33	332.00	-2	3,776	-0.05%
2021/06/08	0	0.00	2	329.50	330.00	-2	3,876	-0.05%
2021/06/07	6	320.67	5	326.50	325.00	1	3,889	0.03%
2021/06/04	0	0.00	1	327.00	326.50	-1	3,909	-0.03%
2021/06/02	2	323.75	4	323.00	320.00	-2	4,071	-0.05%
2021/06/01	2	328.50	1	330.00	329.00	1	4,099	0.02%
2021/05/31	1	323.50	2	326.25	326.00	-1	4,147	-0.02%
2021/05/28	1	325.00	1	325.50	326.00	0	4,201	0.00%
2021/05/27	2	319.00	1	319.50	321.00	1	4,277	0.02%
2021/05/26	5	329.90	2	325.50	323.00	3	4,298	0.07%
2021/05/25	1	329.50	5	328.00	328.00	-4	4,318	-0.09%
2021/05/24	1	304.50	4	310.50	312.50	-3	4,372	-0.07%
2021/05/21	2	303.50	4	305.63	307.50	-2	4,449	-0.04%
2021/05/20	8	300.56	1	301.00	299.00	7	4,524	0.15%
2021/05/19	15	312.17	3	313.33	314.00	12	4,618	0.26%
2021/05/18	3	307.67	22	311.91	314.00	-19	4,656	-0.41%
2021/05/17	5	288.70	5	295.00	300.00	0	4,788	0.00%
2021/05/14	31.1	312.22	7	320.21	302.50	24.1	4,979	0.48%
2021/05/13	9	328.72	6	326.83	322.50	3	5,298	0.06%
2021/05/12	6	321.33	5	323.40	328.50	1	5,329	0.02%
2021/05/11	1	322.50	2	324.00	322.50	-1	5,286	-0.02%
2021/05/07	0	0.00	1	329.00	337.50	-1	5,327	-0.02%
2021/05/06	0	0.00	1	324.50	326.00	-1	5,365	-0.02%
2021/05/05	9.1	324.90	3	326.67	326.00	6.1	5,423	0.11%
2021/05/04	5	329.10	1	339.50	322.00	4	5,473	0.07%
2021/05/03	6.1	339.10	4	346.38	350.00	2.1	5,365	0.04%
2021/04/29	2	363.00	0	0.00	366.50	2	5,312	0.04%
2021/04/28	1	365.00	0	0.00	365.00	1	5,387	0.02%
2021/04/27	2	370.75	3	370.50	370.50	-1	5,591	-0.02%
2021/04/26	11	369.77	2	369.50	372.00	9	5,676	0.16%
2021/04/22	1.1	368.00	12	368.71	367.50	-10.9	5,873	-0.19%
2021/04/21	2	372.25	2	373.25	371.50	0	6,144	0.00%
2021/04/20	0	0.00	1	380.50	381.00	-1	6,408	-0.02%
2021/04/19	1	383.00	0	0.00	379.50	1	6,503	0.02%
2021/04/16	6	379.33	2	382.00	383.00	4	6,764	0.06%
2021/04/15	4	373.13	0	0.00	376.50	4	6,849	0.06%
2021/04/14	1.1	371.95	1	368.50	369.50	0.1	7,039	0.00%
2021/04/13	5	378.40	2	375.50	375.50	3	7,131	0.04%
2021/04/12	1	379.50	3	380.00	381.50	-2	7,168	-0.03%
2021/04/09	15	382.83	0	0.00	379.00	15	7,375	0.20%
2021/04/08	1	383.00	2	385.00	385.50	-1	7,377	-0.01%
2021/04/07	8	385.81	1	393.00	384.50	7	7,368	0.10%
2021/04/06	1	391.00	6	395.50	390.00	-5	7,314	-0.07%
2021/04/01	0	0.00	10.2	394.09	389.50	-10.2	7,298	-0.14%
2021/03/31	17	391.18	1	391.50	391.00	16	7,273	0.22%
2021/03/30	3	389.67	2	392.75	395.00	1	7,251	0.01%
2021/03/29	1	396.50	1	393.50	390.50	0	7,230	0.00%
2021/03/26	0	0.00	2	396.75	397.00	-2	7,177	-0.03%
2021/03/25	1	386.00	1	386.50	386.00	0	7,131	0.00%
2021/03/24	1	384.50	1	384.00	384.00	0	7,141	0.00%
2021/03/23	3	384.17	2	385.50	385.00	1	7,115	0.01%
2021/03/19	2	380.75	0	0.00	380.00	2	7,152	0.03%
2021/03/18	1	392.00	1	385.50	384.50	0	7,251	0.00%
2021/03/17	1	392.00	0	0.00	389.50	1	7,331	0.01%
2021/03/15	1	391.00	1	392.00	392.00	0	7,417	0.00%
2021/03/12	4	396.00	22	397.80	393.50	-18	7,427	-0.24%
2021/03/11	1	386.00	15	386.50	386.50	-14	7,369	-0.19%
2021/03/10	4	381.50	2	381.50	381.00	2	7,382	0.03%
2021/03/09	1	378.00	1	372.50	375.50	0	7,422	0.00%
2021/03/08	2	381.00	7	381.57	380.00	-5	7,506	-0.07%
2021/03/05	1	358.50	17	363.09	371.00	-16	7,430	-0.22%
2021/03/04	1	375.50	0	0.00	369.00	1	7,423	0.01%
2021/03/03	2	371.00	4	373.50	380.50	-2	7,351	-0.03%
2021/03/02	16.2	375.43	0	0.00	371.50	16.2	7,307	0.22%
2021/02/26	4	381.88	1	381.00	380.50	3	7,252	0.04%
2021/02/25	6.1	393.89	0	0.00	393.00	6.1	7,230	0.08%
2021/02/24	12	403.33	3	403.00	400.50	9	7,278	0.12%
2021/02/23	9	407.83	1	410.00	406.50	8	7,217	0.11%
2021/02/22	2	409.00	6	411.17	413.50	-4	7,196	-0.06%
2021/02/19	2	392.25	4	391.00	398.00	-2	7,124	-0.03%
2021/02/18	6	380.67	1	380.50	381.00	5	7,100	0.07%
2021/02/17	12	380.13	7	383.21	379.50	5	7,226	0.07%
2021/02/05	14	378.57	7	379.00	370.50	7	7,066	0.10%
2021/02/04	19.1	386.42	4	388.75	388.00	15.1	6,827	0.22%
2021/02/03	5	426.80	1	433.50	425.50	4	6,458	0.06%
2021/02/02	1	435.00	1	433.50	434.50	0	6,391	0.00%
2021/01/29	1	424.50	0	0.00	414.00	1	6,363	0.02%
2021/01/28	1	422.00	1	419.00	418.00	0	6,359	0.00%
2021/01/26	4	440.00	3	437.17	435.00	1	6,263	0.02%
2021/01/25	1	458.00	2	460.00	451.00	-1	6,183	-0.02%
2021/01/22	17	456.35	18	462.17	457.50	-1	6,156	-0.02%
2021/01/21	3	454.33	40	459.16	458.00	-37	6,176	-0.60%
2021/01/20	13	454.38	7	450.57	446.00	6	6,149	0.10%
2021/01/19	2	433.25	11	433.36	445.00	-9	5,938	-0.15%
2021/01/18	0	0.00	2	418.50	424.50	-2	5,865	-0.03%
2021/01/15	8	432.75	4	429.13	419.50	4	5,817	0.07%
2021/01/14	4	427.50	2	426.00	424.00	2	5,717	0.03%
2021/01/13	7	400.14	5	415.70	423.50	2	5,467	0.04%
2021/01/12	2.1	387.52	4	388.63	385.00	-1.9	5,281	-0.04%
2021/01/11	2	390.50	6	392.83	394.00	-4	5,196	-0.08%
2021/01/08	4	352.88	6	354.92	363.00	-2	4,960	-0.04%
2021/01/07	8	353.00	2	355.50	355.00	6	4,890	0.12%
2021/01/06	14	374.75	58	379.79	371.00	-44	4,831	-0.91%
2021/01/05	6	368.50	2	369.00	369.00	4	4,874	0.08%
2021/01/04	19	363.45	23	368.39	364.50	-4	5,050	-0.08%
2020/12/31	0	0.00	2	351.75	346.00	-2	4,850	-0.04%
2020/12/30	3	344.83	0	0.00	344.00	3	4,814	0.06%
2020/12/29	2	347.75	1	345.50	345.50	1	4,815	0.02%
2020/12/28	4.1	347.32	3	347.67	344.50	1.1	4,809	0.02%
2020/12/21	0	0.00	1	347.00	348.00	-1	4,870	-0.02%
2020/12/18	1	342.00	0	0.00	343.00	1	4,866	0.02%
2020/12/17	0	0.00	2	346.50	341.50	-2	4,892	-0.04%
2020/12/16	2	345.50	2	345.25	346.00	0	4,918	0.00%
2020/12/15	1	339.00	5	335.30	340.50	-4	4,891	-0.08%
2020/12/14	17	348.41	6	341.42	337.50	11	4,897	0.22%
2020/12/11	2.1	345.26	0	0.00	339.00	2.1	4,832	0.04%
2020/12/09	0	0.00	2	352.75	358.00	-2	4,798	-0.04%
2020/12/08	0	0.00	1	342.50	345.00	-1	4,774	-0.02%
2020/12/07	1	338.00	2	345.00	340.00	-1	4,827	-0.02%
2020/12/04	1	347.00	1	350.50	347.50	0	4,786	0.00%
2020/12/03	4	346.75	3	349.00	350.00	1	4,756	0.02%
2020/12/02	8	347.63	8	348.06	347.00	0	4,735	0.00%
2020/12/01	1	333.00	1	336.00	336.50	0	4,650	0.00%
2020/11/30	1	338.00	1	338.00	335.00	0	4,699	0.00%
2020/11/25	1	333.00	3	332.17	329.00	-2	4,728	-0.04%
2020/11/24	1	332.00	3	333.67	337.00	-2	4,750	-0.04%
2020/11/23	3	342.83	3	339.50	334.50	0	4,819	0.00%
2020/11/20	1	335.00	0	0.00	338.00	1	4,863	0.02%
2020/11/19	0	0.00	6	337.50	336.00	-6	4,921	-0.12%
2020/11/18	1	327.00	3	330.83	334.50	-2	4,929	-0.04%
2020/11/17	3.2	332.84	21	334.36	327.00	-17.8	4,936	-0.36%
2020/11/16	36	331.88	13	333.58	332.00	23	5,054	0.46%
2020/11/11	1	320.50	1	318.50	318.50	0	5,115	0.00%
2020/11/10	1	318.00	0	0.00	315.00	1	5,088	0.02%
2020/11/09	0	0.00	1	322.00	321.00	-1	5,127	-0.02%
2020/11/06	1	318.50	11	318.68	314.00	-10	5,152	-0.19%
2020/11/05	0	0.00	2	313.75	316.00	-2	5,164	-0.04%
2020/11/04	1	306.50	0	0.00	310.00	1	5,164	0.02%
2020/11/03	0	0.00	1	304.50	306.00	-1	5,201	-0.02%
2020/11/02	1	312.00	0	0.00	302.50	1	5,250	0.02%
2020/10/30	1	313.00	8	311.00	311.00	-7	5,242	-0.13%
2020/10/29	10	311.70	3	310.00	309.50	7	5,309	0.13%
2020/10/28	1	318.50	11	319.77	319.50	-10	5,415	-0.18%
2020/10/26	6	314.75	5	312.50	310.50	1	5,480	0.02%
2020/10/22	1	310.00	0	0.00	310.00	1	5,896	0.02%
2020/10/21	2	318.25	8	317.94	314.50	-6	5,982	-0.10%
2020/10/20	12	316.63	2	313.75	315.50	10	6,028	0.17%
2020/10/19	1	312.00	0	0.00	310.00	1	5,975	0.02%
2020/10/16	7	313.57	1	314.00	309.00	6	5,999	0.10%
2020/10/14	2	320.00	4	318.38	314.50	-2	6,227	-0.03%
2020/10/13	6	311.17	7	312.86	317.50	-1	6,344	-0.02%
2020/10/12	6	310.00	18	307.39	310.00	-12	6,226	-0.19%
2020/09/29	0	0.00	1	286.50	288.50	-1	6,728	-0.01%
2020/09/28	2	281.50	2	285.50	284.00	0	6,934	0.00%
2020/09/25	2	284.00	1	279.00	278.00	1	7,068	0.01%
2020/09/24	3	290.83	2	287.50	287.00	1	7,096	0.01%
2020/09/22	7	293.14	0	0.00	292.50	7	7,152	0.10%
2020/09/21	1	303.00	1	306.00	299.00	0	7,186	0.00%
2020/09/17	12	303.21	7	300.64	299.50	5	7,280	0.07%
2020/09/16	2	301.75	4	302.75	303.00	-2	7,335	-0.03%
2020/09/15	7	299.50	7	301.71	298.50	0	7,428	0.00%
2020/09/14	2	300.00	10	298.95	297.00	-8	7,570	-0.11%
2020/09/11	8	291.31	6	294.33	295.00	2	7,641	0.03%
2020/09/10	0	0.00	3	294.00	289.50	-3	7,673	-0.04%
2020/09/09	1	287.50	3	287.67	287.50	-2	7,761	-0.03%
2020/09/07	11	291.14	7	285.00	285.50	4	8,049	0.05%
2020/09/03	1	295.00	0	0.00	287.50	1	8,358	0.01%
2020/09/02	1	290.50	0	0.00	291.00	1	8,352	0.01%
2020/09/01	1	287.50	1	289.50	288.50	0	8,549	0.00%
2020/08/31	1	291.00	0	0.00	286.00	1	8,586	0.01%
2020/08/28	2	292.25	2	290.00	291.00	0	8,624	0.00%
2020/08/27	0	0.00	3	295.17	296.00	-3	8,689	-0.03%
2020/08/26	0	0.00	2	287.00	290.50	-2	8,739	-0.02%
2020/08/25	1	276.50	0	0.00	280.00	1	8,704	0.01%
2020/08/24	1	272.00	3	272.00	275.00	-2	8,806	-0.02%
2020/08/21	3	265.17	0	0.00	266.00	3	8,783	0.03%
2020/08/20	2	262.50	0	0.00	260.00	2	8,803	0.02%
2020/08/19	4	286.13	6	287.50	281.50	-2	8,640	-0.02%
2020/08/18	12	287.83	8	284.88	284.50	4	8,670	0.05%
2020/08/17	2	301.50	2	299.50	300.50	0	8,682	0.00%
2020/08/13	7	300.14	5	299.90	299.50	2	8,922	0.02%
2020/08/12	0	0.00	3	301.00	303.00	-3	9,009	-0.03%
2020/08/11	4	295.50	4	297.25	294.00	0	9,200	0.00%
2020/08/10	3	296.83	2	298.25	298.00	1	9,239	0.01%
2020/08/07	2	303.75	2	304.00	303.50	0	9,257	0.00%
2020/08/06	3	303.33	2	305.75	302.50	1	9,324	0.01%
2020/08/05	2	303.75	8	303.56	304.50	-6	9,388	-0.06%
2020/08/04	7	303.50	6	305.42	302.00	1	9,594	0.01%
2020/08/03	8	305.19	1	307.00	299.00	7	9,723	0.07%
2020/07/31	3	316.67	2	317.25	317.00	1	9,641	0.01%
2020/07/30	7	324.14	6	321.00	322.00	1	9,631	0.01%
2020/07/29	13	323.58	15	324.97	318.50	-2	9,633	-0.02%
2020/07/28	2	346.25	3	352.33	334.00	-1	9,465	-0.01%
2020/07/27	8	331.75	12	330.50	339.00	-4	9,463	-0.04%
2020/07/24	3	322.83	5	326.10	321.00	-2	9,566	-0.02%
2020/07/23	5	322.90	5	322.70	326.00	0	9,641	0.00%
2020/07/22	1	326.50	0	0.00	327.00	1	9,728	0.01%
2020/07/21	0	0.00	5	326.60	330.50	-5	9,809	-0.05%
2020/07/20	5	325.40	1	334.50	317.50	4	9,774	0.04%
2020/07/17	3	327.50	7	325.79	331.00	-4	9,753	-0.04%
2020/07/16	1	320.00	12	317.79	315.00	-11	9,581	-0.11%
2020/07/15	6	320.08	3	311.67	311.50	3	9,571	0.03%
2020/07/14	13	319.31	14	318.54	321.50	-1	9,645	-0.01%
2020/07/13	7	318.43	9	317.06	319.00	-2	9,632	-0.02%
2020/07/10	5	313.60	3	315.00	311.50	2	9,654	0.02%
2020/07/09	4	329.25	6	331.17	326.00	-2	9,583	-0.02%
2020/07/08	8	318.00	15	317.63	326.00	-7	9,438	-0.07%
2020/07/07	14	309.25	6	310.50	306.00	8	9,258	0.09%
2020/07/06	4	303.50	13	303.38	306.00	-9	9,098	-0.10%
2020/07/03	17	295.24	21	293.55	293.00	-4	9,016	-0.04%
2020/07/02	1	292.00	0	0.00	292.00	1	9,058	0.01%
2020/07/01	6	295.00	1	294.00	292.50	5	9,165	0.05%
2020/06/30	10	298.15	11.1	297.87	299.00	-1.1	9,209	-0.01%
2020/06/29	2	293.25	8	294.44	291.00	-6	9,242	-0.06%
2020/06/24	13	299.81	1	301.00	295.00	12	9,271	0.13%
2020/06/23	8	302.63	5	299.90	299.00	3	9,363	0.03%
2020/06/22	30	305.15	23	305.00	305.00	7	9,378	0.07%
2020/06/19	18	294.64	26	297.67	297.00	-8	9,436	-0.08%
2020/06/18	1	291.50	0	0.00	291.50	1	9,362	0.01%
2020/06/17	7	294.57	0	0.00	293.50	7	9,370	0.07%
2020/06/16	1	292.00	7	294.29	296.50	-6	9,445	-0.06%
2020/06/15	15	290.83	12	286.71	283.00	3	9,512	0.03%
2020/06/12	19	289.34	39	288.29	289.00	-20	9,518	-0.21%
2020/06/11	32	290.05	17	290.82	288.50	15	9,579	0.16%
2020/06/10	20	286.70	28	290.88	294.50	-8	9,617	-0.08%
2020/06/09	10	284.00	11	281.59	282.00	-1	9,584	-0.01%
2020/06/08	17	285.50	14	284.86	282.00	3	9,739	0.03%
2020/06/05	5	279.70	7	278.64	278.00	-2	9,588	-0.02%
2020/06/04	0	0.00	1	277.00	278.00	-1	9,615	-0.01%
2020/06/03	4	278.00	19	277.00	277.00	-15	9,657	-0.16%
2020/06/02	8	269.31	6	271.67	272.50	2	9,590	0.02%
2020/06/01	13.1	263.39	5	263.30	264.00	8.1	9,515	0.09%
2020/05/29	0	0.00	9	255.06	257.00	-9	9,450	-0.10%
2020/05/28	3	247.33	1	246.50	247.00	2	9,314	0.02%
2020/05/27	1	249.00	3	248.33	247.00	-2	9,339	-0.02%
2020/05/26	6	247.58	2	247.00	244.00	4	9,312	0.04%
2020/05/25	0	0.00	1	250.00	250.00	-1	9,277	-0.01%
2020/05/22	4	243.00	1	236.00	239.50	3	9,252	0.03%
2020/05/21	8	249.50	9	249.78	251.00	-1	9,151	-0.01%
2020/05/20	19	246.76	6	247.00	246.00	13	9,136	0.14%
2020/05/19	16	248.09	3	249.67	252.00	13	9,144	0.14%
2020/05/18	10	252.45	4	252.25	248.00	6	9,138	0.07%
2020/05/15	3	269.50	2	271.00	268.50	1	9,067	0.01%
2020/05/14	5	269.60	10	268.50	267.00	-5	9,246	-0.05%
2020/05/13	5	271.10	6	270.58	272.50	-1	9,401	-0.01%
2020/05/12	15	276.20	6	276.42	274.50	9	9,597	0.09%
2020/05/11	14	288.43	8	287.94	282.50	6	9,749	0.06%
2020/05/08	21	277.07	30	278.05	281.50	-9	9,658	-0.09%
2020/05/07	17	269.88	18	271.56	272.50	-1	9,485	-0.01%
2020/05/06	3	262.67	2	264.75	262.50	1	9,424	0.01%
2020/05/05	1	263.00	1	268.00	262.50	0	9,461	0.00%
2020/05/04	5	262.30	6	263.67	264.00	-1	9,599	-0.01%
2020/04/30	0	0.00	17	268.44	269.00	-17	9,591	-0.18%
2020/04/29	8	257.69	14	258.57	261.50	-6	9,507	-0.06%
2020/04/28	7	244.43	0	0.00	247.00	7	9,371	0.07%
2020/04/27	5	250.50	0	0.00	251.50	5	9,332	0.05%
2020/04/24	13	253.88	2	251.25	251.00	11	9,223	0.12%
2020/04/23	4	258.50	2	259.25	260.00	2	9,121	0.02%
2020/04/22	5	258.30	5	258.30	259.00	0	9,150	0.00%
2020/04/21	2	267.75	12	264.71	265.50	-10	9,047	-0.11%
2020/04/17	7	278.86	1	284.00	274.00	6	9,030	0.07%
2020/04/16	6	272.58	1	272.00	270.00	5	8,957	0.06%
2020/04/15	5	274.00	0	0.00	272.00	5	8,998	0.06%
2020/04/14	10	272.00	0	0.00	273.00	10	9,145	0.11%
2020/04/13	0	0.00	3	264.33	263.00	-3	9,200	-0.03%
2020/04/10	0	0.00	0.3	270.00	268.50	-0.3	9,301	0.00%
2020/04/09	3	277.33	5	273.40	269.00	-2	9,423	-0.02%
2020/04/08	0	0.00	1	279.00	275.00	-1	9,461	-0.01%
2020/04/07	11	282.55	0.2	279.00	278.00	10.8	9,453	0.11%
2020/04/06	2	271.25	3.2	267.11	278.00	-1.2	9,400	-0.01%
2020/04/01	2	262.50	3	262.17	262.00	-1	9,386	-0.01%
2020/03/31	1	264.00	1	263.50	263.50	0	9,358	0.00%
2020/03/30	11	257.05	12	253.42	260.50	-1	9,283	-0.01%
2020/03/27	18	262.58	20	257.40	254.50	-2	9,259	-0.02%
2020/03/26	13	255.50	13	251.96	256.00	0	9,139	0.00%
2020/03/25	6	256.75	4	257.00	256.50	2	9,217	0.02%
2020/03/24	1	232.00	3	237.33	242.50	-2	9,130	-0.02%
2020/03/23	6	217.58	5	217.20	222.50	1	9,079	0.01%
2020/03/20	3	214.67	2	205.75	215.00	1	9,071	0.01%
2020/03/19	6	208.67	5	205.20	195.50	1	8,953	0.01%
2020/03/18	5	221.90	3	219.17	217.00	2	8,882	0.02%
2020/03/17	4	235.13	7	232.71	219.00	-3	8,936	-0.03%
2020/03/16	13	252.46	15	244.53	236.00	-2	8,824	-0.02%
2020/03/13	3	228.67	4	227.00	249.50	-1	8,770	-0.01%
2020/03/12	0	0.00	1	238.00	238.00	-1	8,578	-0.01%
2020/03/11	3	268.17	3	267.17	264.00	0	8,451	0.00%
2020/03/10	8	267.88	7	268.79	273.50	1	8,562	0.01%
2020/03/09	1	282.00	2	276.75	274.50	-1	8,710	-0.01%
2020/03/05	0	0.00	15	286.87	290.00	-15	8,898	-0.17%
2020/03/04	0	0.00	1	282.50	279.50	-1	8,940	-0.01%
2020/03/03	1	278.50	1	277.50	277.50	0	8,979	0.00%
2020/03/02	1	273.00	2	266.00	272.50	-1	8,958	-0.01%
2020/02/27	9	276.78	5	277.70	273.50	4	8,954	0.04%
2020/02/26	2	282.00	1	283.50	284.00	1	8,910	0.01%
2020/02/25	3	284.67	4	286.63	286.50	-1	8,915	-0.01%
2020/02/24	1	281.50	3	282.67	285.50	-2	8,919	-0.02%
2020/02/21	25	284.72	11	284.18	283.00	14	8,925	0.16%
2020/02/20	9	286.78	13	286.77	289.50	-4	8,875	-0.05%
2020/02/19	7	282.79	3	283.67	280.50	4	8,745	0.05%
2020/02/18	24	283.98	11	286.18	280.00	13	8,692	0.15%
2020/02/17	29	295.47	9	295.17	291.00	20	8,523	0.23%
2020/02/14	29	309.38	3	308.17	307.00	26	8,304	0.31%
2020/02/13	5	318.20	7	319.21	315.50	-2	8,115	-0.02%
2020/02/12	13	311.54	18	311.81	316.00	-5	7,839	-0.06%
2020/02/11	6	299.08	5	300.40	302.00	1	7,658	0.01%
2020/02/10	2	292.50	0	0.00	290.50	2	7,652	0.03%
2020/02/07	16	292.22	5	293.40	293.50	11	7,716	0.14%
2020/02/06	29	293.78	7	294.14	295.00	22	7,813	0.28%
2020/02/05	7	288.93	4	283.00	292.50	3	7,736	0.04%
2020/02/04	2	276.50	2	276.50	275.00	0	7,620	0.00%
2020/02/03	3	270.17	1	275.00	270.50	2	7,671	0.03%
2020/01/31	2	279.75	4	282.38	282.00	-2	7,660	-0.03%
2020/01/30	8	274.31	12	274.75	275.50	-4	7,732	-0.05%
2020/01/20	1	287.00	0	0.00	286.00	1	7,977	0.01%
2020/01/17	0	0.00	2	286.25	285.50	-2	8,044	-0.02%
2020/01/16	2	281.00	2	283.00	284.50	0	8,130	0.00%
2020/01/15	5	289.90	4	289.50	288.00	1	8,123	0.01%
2020/01/14	15	288.43	11	289.18	288.00	4	8,121	0.05%
2020/01/10	14	282.68	15	286.40	286.50	-1	8,123	-0.01%
2020/01/09	5	280.00	5	284.50	284.50	0	8,179	0.00%
2020/01/08	6	277.42	6	278.42	275.00	0	8,426	0.00%
2020/01/07	3	288.17	3	288.33	288.00	0	8,359	0.00%
2020/01/06	3	286.33	4	288.50	285.00	-1	8,408	-0.01%
2020/01/03	13	302.58	7	295.57	295.00	6	8,387	0.07%
2020/01/02	1	303.00	6	303.75	305.00	-5	8,316	-0.06%
2019/12/31	10	296.70	7	294.86	294.00	3	8,276	0.04%
2019/12/30	12	299.21	11	297.82	297.50	1	8,278	0.01%
2019/12/27	21	304.67	21	301.93	298.50	0	8,317	0.00%
2019/12/26	2	298.00	5	298.10	300.00	-3	8,232	-0.04%
2019/12/25	4	294.00	7	294.93	295.00	-3	8,188	-0.04%
2019/12/24	4	292.88	8	293.06	293.50	-4	8,252	-0.05%
2019/12/23	4	286.25	4	286.25	288.00	0	8,281	0.00%
2019/12/20	10	288.60	8	284.75	283.00	2	8,319	0.02%
2019/12/19	9	294.61	1	291.50	291.50	8	8,349	0.10%
2019/12/18	9	299.67	7	300.64	301.00	2	8,266	0.02%
2019/12/17	6	301.83	8	301.75	300.50	-2	8,325	-0.02%
2019/12/16	9	296.22	8	295.63	295.50	1	8,315	0.01%
2019/12/13	9	297.50	4	295.88	296.00	5	8,740	0.06%
2019/12/12	19	297.11	23	296.17	298.00	-4	8,808	-0.05%
2019/12/11	11	285.86	8	286.69	286.00	3	8,621	0.03%
2019/12/10	14	285.86	10	284.90	285.00	4	8,648	0.05%
2019/12/09	2	294.50	0	0.00	294.50	2	8,555	0.02%
2019/12/06	10	292.80	9	291.39	290.00	1	8,608	0.01%
2019/12/05	16	288.91	15	291.73	292.00	1	8,593	0.01%
2019/12/04	9	288.11	12	281.92	282.00	-3	8,496	-0.04%
2019/12/03	12	295.58	11	291.14	291.00	1	8,496	0.01%
2019/12/02	14	294.54	17	295.68	298.00	-3	8,433	-0.04%
2019/11/29	12	303.67	13	300.88	302.50	-1	8,333	-0.01%
2019/11/28	9	309.56	5	306.00	306.00	4	8,233	0.05%
2019/11/27	5	313.50	7	315.07	315.00	-2	8,196	-0.02%
2019/11/26	15	310.03	10	311.95	311.50	5	8,258	0.06%
2019/11/25	10	307.35	9	308.78	306.50	1	8,364	0.01%
2019/11/22	9	308.89	5	305.50	305.50	4	8,450	0.05%
2019/11/21	6	308.08	13	309.92	314.50	-7	8,476	-0.08%
2019/11/20	13	319.69	12	309.54	308.50	1	8,492	0.01%
2019/11/19	7	317.57	8	324.63	325.00	-1	8,573	-0.01%
2019/11/18	7	323.50	6	324.00	324.00	1	8,600	0.01%
2019/11/15	5.1	320.20	9	324.28	321.00	-3.9	8,751	-0.04%
2019/11/14	8	314.69	7	317.57	318.00	1	8,767	0.01%
2019/11/13	6	310.00	8	314.19	316.00	-2	8,857	-0.02%
2019/11/12	8	307.06	6	310.00	310.00	2	8,971	0.02%
2019/11/11	0	0.00	10	304.80	305.00	-10	9,139	-0.11%
2019/11/08	6	308.67	6	312.33	312.50	0	9,242	0.00%
2019/11/07	12	313.25	2	318.50	307.00	10	9,307	0.11%
2019/11/06	8	328.19	2	323.00	323.00	6	9,373	0.06%
2019/11/05	10	329.95	13	334.54	335.50	-3	9,407	-0.03%
2019/11/04	2	326.00	3	326.50	323.50	-1	9,536	-0.01%
2019/11/01	5.2	317.80	2	323.00	324.50	3.2	9,647	0.03%
2019/10/31	15	326.30	12	319.63	318.00	3	9,814	0.03%
2019/10/30	12	328.00	17	327.74	333.00	-5	9,822	-0.05%
2019/10/29	26	336.27	17	330.74	330.00	9	9,969	0.09%
2019/10/28	22.1	335.17	17	336.53	343.50	5.1	10,054	0.05%
2019/10/25	8	317.44	8	317.00	315.00	0	9,834	0.00%
2019/10/24	10	313.50	11	317.55	320.00	-1	9,891	-0.01%
2019/10/23	7	312.14	12	312.17	313.00	-5	9,982	-0.05%
2019/10/22	12	306.92	13	306.42	305.50	-1	10,155	-0.01%
2019/10/21	11	307.23	9	302.50	302.50	2	10,384	0.02%
2019/10/18	10	311.90	8	307.00	307.00	2	10,715	0.02%
2019/10/17	12	306.83	10	311.55	314.50	2	10,907	0.02%
2019/10/16	17	305.97	18	306.61	306.00	-1	10,850	-0.01%
2019/10/15	1	303.50	2	297.75	299.00	-1	10,647	-0.01%
2019/10/14	2	293.25	29	295.62	294.00	-27	10,584	-0.26%
2019/10/09	4	288.38	3	289.50	284.50	1	10,522	0.01%
2019/10/08	34	290.84	11	288.55	285.00	23	10,511	0.22%
2019/10/04	2	286.50	2	286.75	284.00	0	10,666	0.00%
2019/10/03	3	286.33	1	284.00	287.00	2	10,718	0.02%
2019/10/02	3	282.50	5	281.50	282.00	-2	10,728	-0.02%
2019/10/01	10	279.10	12	279.29	279.00	-2	10,883	-0.02%
2019/09/27	16	279.97	14	279.46	278.50	2	11,085	0.02%
2019/09/26	3	288.17	2	288.50	284.00	1	11,160	0.01%
2019/09/25	4	285.50	4	286.75	289.00	0	11,294	0.00%
2019/09/24	7	288.14	7	286.86	285.00	0	11,350	0.00%
2019/09/23	1	292.50	1	290.50	292.50	0	11,256	0.00%
2019/09/20	2	291.75	2	290.50	291.50	0	11,284	0.00%
2019/09/19	5	291.70	9	290.22	289.50	-4	11,245	-0.04%
2019/09/18	18	288.78	22	288.95	290.50	-4	11,228	-0.04%
2019/09/17	5	270.00	8	272.06	274.00	-3	10,850	-0.03%
2019/09/16	1	263.00	0	0.00	264.00	1	10,820	0.01%
2019/09/12	4	265.50	4	270.00	265.50	0	10,913	0.00%
2019/09/11	2	262.50	4	263.38	265.00	-2	11,178	-0.02%
2019/09/10	2	258.25	4	258.00	257.50	-2	11,418	-0.02%
2019/09/09	4	265.13	3	268.17	264.50	1	11,531	0.01%
2019/09/06	4	268.75	1	267.00	266.00	3	11,785	0.03%
2019/09/05	9	272.89	3	277.50	269.00	6	11,818	0.05%
2019/09/04	2	266.75	3	266.83	269.50	-1	11,793	-0.01%
2019/09/03	11	267.68	10	265.55	262.00	1	11,966	0.01%
2019/09/02	5	257.90	5	259.80	262.00	0	12,073	0.00%
2019/08/30	4	261.50	3	263.00	260.50	1	12,209	0.01%
2019/08/29	1	255.00	2	255.25	259.00	-1	12,400	-0.01%
2019/08/28	4	256.13	3	256.50	253.00	1	12,711	0.01%
2019/08/27	5	262.10	1	266.50	259.00	4	12,796	0.03%
2019/08/26	1	261.00	3	262.33	264.50	-2	12,990	-0.02%
2019/08/23	3	267.83	7	264.71	269.00	-4	13,110	-0.03%
2019/08/22	10	270.50	3	267.67	266.00	7	13,276	0.05%
2019/08/21	2	270.50	5	272.10	274.50	-3	13,266	-0.02%
2019/08/20	2	272.25	1	268.50	268.50	1	13,378	0.01%
2019/08/19	4	267.88	7	269.14	270.00	-3	13,476	-0.02%
2019/08/16	10	263.45	13	262.00	262.50	-3	13,655	-0.02%
2019/08/15	2	259.50	4	258.38	259.50	-2	14,022	-0.01%
2019/08/14	13	270.46	13	267.85	265.50	0	14,290	0.00%
2019/08/13	9	264.17	7	262.14	260.50	2	14,414	0.01%
2019/08/12	5	269.40	2	275.50	265.50	3	14,829	0.02%
2019/08/08	1	273.00	2	274.00	274.00	-1	14,978	-0.01%
2019/08/07	5	266.10	6	265.08	262.00	-1	14,928	-0.01%
2019/08/06	23	261.70	26	258.50	263.50	-3	14,924	-0.02%
2019/08/05	2	253.75	5	253.60	250.00	-3	14,769	-0.02%
2019/08/02	9	256.00	5	254.60	251.00	4	14,735	0.03%
2019/08/01	3	264.50	9	268.61	268.00	-6	14,604	-0.04%
2019/07/31	9	267.78	6	267.83	268.00	3	14,598	0.02%
2019/07/30	6	265.92	8	268.06	272.00	-2	14,394	-0.01%
2019/07/29	15	269.60	7	270.00	266.00	8	14,304	0.06%
2019/07/26	2	267.75	2	272.00	275.00	0	14,248	0.00%
2019/07/25	7	272.71	5	272.60	272.50	2	14,173	0.01%
2019/07/24	4	271.50	11	270.64	276.00	-7	14,131	-0.05%
2019/07/23	6	265.17	3	265.50	262.50	3	14,172	0.02%
2019/07/22	0	0.00	1	245.50	260.00	-1	14,277	-0.01%
2019/07/19	9	235.89	16	235.50	236.50	-7	13,962	-0.05%
2019/07/18	3	225.83	1	225.50	227.00	2	13,819	0.01%
2019/07/17	0	0.00	3	226.83	227.00	-3	13,893	-0.02%
2019/07/16	1	223.00	3	223.67	224.00	-2	13,923	-0.01%
2019/07/12	26	219.87	35	220.70	220.00	-9	14,556	-0.06%
2019/07/11	2	225.00	0	0.00	223.50	2	14,620	0.01%
2019/07/10	2	222.50	13	221.54	222.00	-11	14,533	-0.08%
2019/07/09	2	217.00	11	220.18	222.00	-9	14,529	-0.06%
2019/07/08	5	213.40	5	214.20	218.00	0	14,503	0.00%
2019/07/05	12	216.88	1	220.50	216.50	11	14,567	0.08%
2019/07/04	31	224.05	17	220.26	221.00	14	14,438	0.10%
2019/07/03	6	214.17	5	216.40	217.00	1	14,300	0.01%
2019/07/02	2	215.00	3	216.67	218.00	-1	14,320	-0.01%
2019/07/01	0	0.00	2	212.00	213.00	-2	14,185	-0.01%
2019/06/28	4	200.25	6	201.42	199.00	-2	14,232	-0.01%
2019/06/27	17	200.38	14	198.07	197.00	3	14,323	0.02%
2019/06/26	4	196.75	4	200.88	195.50	0	14,513	0.00%
2019/06/25	3	199.67	10	200.00	198.50	-7	14,654	-0.05%
2019/06/24	3	196.00	4	195.75	198.50	-1	14,845	-0.01%
2019/06/21	24	198.54	20	200.08	197.00	4	14,913	0.03%
2019/06/20	6	199.67	5	200.50	200.50	1	14,858	0.01%
2019/06/19	13	196.42	4	197.25	200.00	9	14,992	0.06%
2019/06/18	1	187.00	1	187.00	187.50	0	14,709	0.00%
2019/06/17	14	180.11	19.4	181.75	183.50	-5.4	14,636	-0.04%
2019/06/14	9	180.33	5	183.30	176.50	4	14,765	0.03%
2019/06/13	4	185.13	6	186.67	188.50	-2	14,969	-0.01%
2019/06/12	7	186.43	8	186.25	187.00	-1	15,425	-0.01%
2019/06/11	4	184.00	2	183.50	187.00	2	15,519	0.01%
2019/06/10	2	177.25	10	180.10	180.50	-8	15,322	-0.05%
2019/06/06	3	172.83	1	173.50	169.50	2	15,190	0.01%
2019/06/05	2	179.75	6	175.33	175.50	-4	15,103	-0.03%
2019/06/04	40	180.98	35	178.60	178.00	5	15,102	0.03%
2019/06/03	7	175.79	6	174.33	176.00	1	14,898	0.01%
2019/05/31	1	169.50	2	172.75	174.50	-1	14,748	-0.01%
2019/05/30	1	163.00	1	164.50	164.50	0	14,567	0.00%
2019/05/29	2	156.50	3	160.17	163.50	-1	14,555	-0.01%
2019/05/28	0	0.00	5	159.90	159.00	-5	14,412	-0.03%
2019/05/27	2	157.50	0	0.00	157.50	2	14,533	0.01%
2019/05/24	22	167.68	21	165.60	160.50	1	14,667	0.01%
2019/05/23	44	162.49	45	163.70	167.00	-1	14,503	-0.01%
2019/05/22	26	167.29	31	168.34	163.50	-5	14,386	-0.03%
2019/05/21	7	159.79	3	160.67	160.00	4	14,157	0.03%
2019/05/20	11	166.36	6	165.67	168.50	5	14,024	0.04%
2019/05/17	6	173.08	4	172.13	165.00	2	13,853	0.01%
2019/05/16	10	189.00	3	188.50	181.00	7	13,720	0.05%
2019/05/15	0	0.00	3	200.33	200.50	-3	13,730	-0.02%
2019/05/14	0	0.00	1	185.00	194.00	-1	13,889	-0.01%
2019/05/13	3	197.67	0	0.00	193.00	3	14,082	0.02%
2019/05/07	0	0.00	2	204.75	203.50	-2	14,258	-0.01%
2019/05/06	2	198.75	0	0.00	201.00	2	14,669	0.01%
2019/05/03	0	0.00	4	212.50	213.00	-4	14,718	-0.03%
2019/05/02	1	205.00	0	0.00	208.00	1	14,752	0.01%
2019/04/30	1	202.00	0	0.00	207.00	1	14,893	0.01%
2019/04/29	8	199.38	9	199.11	204.00	-1	15,028	-0.01%
2019/04/26	11	209.82	4	212.00	207.00	7	14,775	0.05%
2019/04/25	1	224.00	4	228.38	229.50	-3	14,433	-0.02%
2019/04/24	3	229.67	3	228.33	227.00	0	14,532	0.00%
2019/04/23	6	223.00	7	227.43	229.50	-1	14,473	-0.01%
2019/04/22	7	224.57	9	223.78	225.50	-2	14,383	-0.01%
2019/04/19	40	228.44	31	220.69	220.00	9	14,337	0.06%
2019/04/18	22	232.68	32	235.05	229.00	-10	14,102	-0.07%
2019/04/17	0	0.00	18	219.22	219.00	-18	13,675	-0.13%
2019/04/16	4	215.00	4	215.13	213.00	0	13,623	0.00%
2019/04/15	0	0.00	1	211.00	213.00	-1	13,594	-0.01%
2019/04/12	3	205.67	0	0.00	205.00	3	13,628	0.02%
2019/04/11	14	217.50	15	217.33	211.00	-1	13,675	-0.01%
2019/04/10	3	213.83	1	215.50	212.00	2	13,565	0.01%
2019/04/09	8	213.63	1	215.50	211.00	7	13,622	0.05%
2019/04/08	5	215.40	13	216.04	219.50	-8	13,591	-0.06%
2019/04/03	3	203.67	1	204.50	205.00	2	13,535	0.01%
2019/04/02	3	207.83	0	0.00	207.50	3	13,598	0.02%
2019/04/01	6	213.00	4	213.00	211.00	2	13,493	0.01%
2019/03/29	10	217.20	11	214.41	217.50	-1	13,295	-0.01%
2019/03/28	1	207.00	1	211.50	211.50	0	13,237	0.00%
2019/03/27	13	209.19	16	206.94	204.00	-3	13,144	-0.02%
2019/03/26	8	198.44	11	200.41	205.00	-3	12,973	-0.02%
2019/03/25	2	193.00	2	194.25	194.00	0	13,026	0.00%
2019/03/22	18	205.22	17	205.85	200.50	1	13,000	0.01%
2019/03/21	3	198.83	1	198.50	199.50	2	12,818	0.02%
2019/03/20	3	200.17	1	200.50	199.50	2	12,832	0.02%
2019/03/19	6	200.92	10	200.55	204.50	-4	12,748	-0.03%
2019/03/18	13	200.35	11	201.32	197.50	2	12,509	0.02%
2019/03/15	9	186.56	28	190.09	192.50	-19	12,094	-0.16%
2019/03/14	10	173.35	12	173.33	175.00	-2	11,692	-0.02%
2019/03/13	0	0.00	1	165.50	164.50	-1	11,596	-0.01%
2019/03/12	3	164.67	6	164.08	162.00	-3	11,693	-0.03%
2019/03/11	4	162.38	4	163.75	161.00	0	11,801	0.00%
2019/03/08	28	155.82	24	157.31	162.50	4	12,010	0.03%
2019/03/07	6	164.00	5	163.60	160.00	1	12,103	0.01%
2019/03/06	5	172.50	8	171.63	172.00	-3	12,101	-0.02%
2019/03/05	5	175.20	0	0.00	173.00	5	12,181	0.04%
2019/03/04	1	174.50	7	177.71	180.00	-6	12,413	-0.05%
2019/02/27	1	172.00	1	175.00	175.00	0	12,395	0.00%
2019/02/26	26	181.12	25	180.20	175.00	1	12,504	0.01%
2019/02/25	27	176.11	26	176.38	177.50	1	12,357	0.01%
2019/02/22	1	168.00	1	167.50	168.00	0	12,141	0.00%
2019/02/21	9	170.11	5	171.00	171.00	4	12,142	0.03%
2019/02/20	30	170.80	38	171.34	168.00	-8	12,042	-0.07%
2019/02/19	44	169.63	33	170.11	171.00	11	11,894	0.09%
2019/02/18	6	162.75	9	162.78	163.00	-3	11,787	-0.03%
2019/02/15	82	162.68	88	161.70	160.50	-6	11,927	-0.05%
2019/02/14	12	160.58	5	160.50	158.00	7	11,517	0.06%
2019/02/13	25	176.88	24	175.88	166.50	1	11,357	0.01%
2019/02/12	30	169.33	27	170.44	174.00	3	11,184	0.03%
2019/02/11	11	156.95	12	158.17	161.50	-1	11,073	-0.01%
2019/01/30	13	150.23	14	149.79	149.50	-1	11,009	-0.01%
2019/01/29	5	145.50	6	146.67	148.00	-1	11,194	-0.01%
2019/01/28	6	152.17	3	150.33	150.00	3	11,379	0.03%
2019/01/25	10	149.55	9	151.44	152.00	1	11,487	0.01%
2019/01/24	5	139.50	12	139.79	142.00	-7	11,255	-0.06%
2019/01/23	9	136.67	6	136.25	138.50	3	11,247	0.03%
2019/01/22	10	136.15	9	137.28	136.50	1	11,231	0.01%
2019/01/21	4	128.75	5	131.40	135.00	-1	11,220	-0.01%
2019/01/18	12	124.92	8	126.00	126.00	4	11,252	0.04%
2019/01/17	0	0.00	5	123.00	123.50	-5	11,384	-0.04%
2019/01/16	3	125.67	2	122.25	122.00	1	11,694	0.01%
2019/01/15	1	126.00	3	126.00	126.00	-2	11,801	-0.02%
2019/01/14	10	125.90	3	124.17	124.00	7	11,890	0.06%
2019/01/11	1	124.50	2	122.00	123.00	-1	12,077	-0.01%
2019/01/10	1	121.50	0	0.00	120.00	1	12,032	0.01%
2019/01/08	1	117.50	10	119.95	116.50	-9	12,231	-0.07%
2019/01/07	0	0.00	7	117.21	115.50	-7	12,366	-0.06%
2019/01/04	2	115.00	0	0.00	114.00	2	12,554	0.02%
2019/01/03	8	115.00	0	0.00	114.00	8	12,783	0.06%
2019/01/02	4	119.50	0	0.00	121.00	4	12,917	0.03%
2018/12/28	3	119.00	8	121.75	118.00	-5	12,977	-0.04%
2018/12/27	0	0.00	1	120.00	119.00	-1	13,015	-0.01%
2018/12/26	4	117.88	2	117.00	115.00	2	12,998	0.02%
2018/12/25	4	118.63	6	121.00	121.50	-2	12,931	-0.02%
2018/12/24	0	0.00	2	119.00	118.00	-2	12,826	-0.02%
2018/12/22	0	0.00	1	116.50	117.00	-1	12,832	-0.01%
2018/12/21	2	116.75	2	118.75	119.50	0	12,907	0.00%
2018/12/20	5	118.50	0	0.00	116.50	5	12,820	0.04%
2018/12/19	2	128.00	4	126.00	124.00	-2	12,767	-0.02%
2018/12/18	2	125.75	1	127.50	126.00	1	12,794	0.01%
2018/12/17	0	0.00	7	122.86	123.50	-7	12,817	-0.05%
2018/12/14	4	117.50	0	0.00	118.00	4	12,938	0.03%
2018/12/13	5	121.50	5	122.80	121.50	0	13,086	0.00%
2018/12/12	1	122.50	3	120.83	122.50	-2	13,197	-0.02%
2018/12/11	1	117.00	0	0.00	118.00	1	13,201	0.01%
2018/12/10	1	115.00	0	0.00	115.00	1	13,562	0.01%
2018/12/07	3	118.00	2	117.25	116.50	1	13,730	0.01%
2018/12/06	5	117.80	3	116.00	114.00	2	13,749	0.01%
2018/12/05	5	123.70	5	124.40	122.50	0	13,691	0.00%
2018/12/04	5	134.30	2	136.00	131.00	3	13,700	0.02%
2018/12/03	3	135.33	2	133.25	137.00	1	13,658	0.01%
2018/11/30	0	0.00	3	125.33	126.50	-3	13,512	-0.02%
2018/11/29	5	123.00	1	120.50	120.00	4	13,689	0.03%
2018/11/28	1	119.50	6	120.00	120.50	-5	13,647	-0.04%
2018/11/27	2	114.50	7	115.14	119.00	-5	13,506	-0.04%
2018/11/26	4	106.63	3	108.33	109.00	1	13,183	0.01%
2018/11/23	3	106.17	3	105.33	104.00	0	13,101	0.00%
2018/11/22	1	106.00	2	106.50	103.00	-1	12,887	-0.01%
2018/11/21	4	103.25	0	0.00	105.50	4	12,829	0.03%
2018/11/20	0	0.00	1	102.50	102.50	-1	12,779	-0.01%
2018/11/19	1	98.70	7	100.71	102.00	-6	12,766	-0.05%
2018/11/16	4	100.03	5	99.40	97.00	-1	12,801	-0.01%
2018/11/15	19	95.52	17	94.46	97.50	2	12,877	0.02%
2018/11/14	8	97.99	5	98.68	95.80	3	12,790	0.02%
2018/11/13	3	97.70	0	0.00	97.70	3	12,579	0.02%
2018/11/12	4	108.25	1	108.50	108.50	3	12,658	0.02%
2018/11/09	27	110.74	26	111.48	113.50	1	12,623	0.01%
2018/11/08	2	117.25	4	112.00	113.50	-2	12,628	-0.02%
2018/11/07	1	114.50	7	113.21	117.00	-6	12,431	-0.05%
2018/11/06	18	113.36	7	116.21	109.50	11	12,296	0.09%
2018/11/05	7	113.86	9	112.11	121.50	-2	12,065	-0.02%
2018/11/02	1	108.00	6	109.25	110.50	-5	11,790	-0.04%
2018/11/01	1	98.90	6	100.87	104.50	-5	11,553	-0.04%
2018/10/31	14	92.82	30	94.05	95.00	-16	11,393	-0.14%
2018/10/30	11	90.23	5	91.52	90.00	6	11,235	0.05%
2018/10/29	11	89.59	18	90.62	91.60	-7	11,178	-0.06%
2018/10/26	17	93.20	14	93.99	88.00	3	11,006	0.03%
2018/10/25	6	93.52	2	94.20	95.20	4	10,771	0.04%
2018/10/24	14	100.18	9	99.93	97.20	5	10,657	0.05%
2018/10/23	19	112.55	2	110.75	108.00	17	10,437	0.16%
2018/10/22	3	120.33	4	122.13	120.00	-1	10,230	-0.01%
2018/10/19	8	118.75	10	118.20	120.50	-2	10,509	-0.02%
2018/10/18	1	116.50	1	119.00	116.00	0	11,083	0.00%
2018/10/17	3	120.00	7	120.29	118.00	-4	10,978	-0.04%
2018/10/16	11	120.18	38	120.34	116.50	-27	10,808	-0.25%
2018/10/15	11	119.27	1	119.50	125.00	10	10,732	0.09%
2018/10/12	2	111.00	6	114.50	119.00	-4	10,562	-0.04%
2018/10/11	2	100.95	11	101.48	109.00	-9	10,393	-0.09%
2018/10/09	8	110.63	3	112.33	107.00	5	10,149	0.05%
2018/10/08	1	118.50	1	120.00	118.50	0	10,009	0.00%
2018/10/05	7	124.43	0	0.00	119.00	7	10,126	0.07%
2018/10/04	7	132.43	7	132.86	132.00	0	10,030	0.00%
2018/10/03	2	137.50	5	135.20	134.50	-3	10,065	-0.03%
2018/10/02	6	138.75	5	139.10	138.00	1	10,057	0.01%
2018/10/01	5	138.90	4	138.75	140.00	1	10,039	0.01%
2018/09/28	6	134.25	5	135.50	134.50	1	10,031	0.01%
2018/09/27	1	133.00	5	133.60	133.00	-4	9,983	-0.04%
2018/09/26	2	132.00	0	0.00	131.00	2	9,934	0.02%
2018/09/25	13	130.81	8	133.13	133.50	5	9,985	0.05%
2018/09/21	6	126.17	5	127.70	131.00	1	9,863	0.01%
2018/09/20	14	128.93	8	128.50	124.00	6	9,651	0.06%
2018/09/19	30	140.17	16	139.25	133.50	14	9,449	0.15%
2018/09/18	44	137.92	60	137.10	142.00	-16	9,250	-0.17%
2018/09/17	21	136.90	4	140.88	143.00	17	9,089	0.19%
2018/09/14	16	132.22	15	135.03	138.50	1	9,021	0.01%
2018/09/13	12	138.08	4	136.00	136.00	8	8,593	0.09%
2018/09/12	8	144.44	3	143.50	143.50	5	8,338	0.06%
2018/09/10	1	159.00	2	158.00	155.50	-1	8,100	-0.01%
2018/09/07	8	174.56	3	176.00	172.50	5	7,982	0.06%
2018/09/06	2	182.25	2	182.75	183.00	0	7,840	0.00%
2018/09/05	16	184.66	15	185.47	187.00	1	7,694	0.01%
2018/09/04	0	0.00	4	177.00	177.00	-4	7,238	-0.06%
2018/09/03	2	166.50	2	161.50	161.00	0	7,171	0.00%
2018/08/31	1	164.00	1	166.50	166.50	0	7,261	0.00%
2018/08/30	0	0.00	1	166.50	166.00	-1	7,253	-0.01%
2018/08/29	1	162.00	0	0.00	161.00	1	7,211	0.01%
2018/08/28	2	165.00	3	163.83	161.00	-1	7,219	-0.01%
2018/08/27	1	160.50	1	162.50	162.50	0	7,197	0.00%
2018/08/24	3	156.17	4	158.75	162.00	-1	7,176	-0.01%
2018/08/23	2	160.50	1	159.00	160.00	1	7,222	0.01%
2018/08/22	2	162.75	2	166.00	162.50	0	7,268	0.00%
2018/08/21	8	156.00	8	157.13	158.50	0	7,117	0.00%
2018/08/20	6	149.08	7	151.21	151.00	-1	7,064	-0.01%
2018/08/17	5	147.70	3	147.33	146.50	2	6,996	0.03%
2018/08/16	0	0.00	26	138.69	144.00	-26	6,930	-0.38%
2018/08/15	38	147.49	64	147.51	145.50	-26	6,820	-0.38%
2018/08/14	0	0.00	1	153.00	156.00	-1	6,756	-0.01%
2018/08/13	8	159.75	4	162.50	153.50	4	6,797	0.06%
2018/08/10	4	163.00	6	167.33	165.00	-2	6,750	-0.03%
2018/08/09	3	164.50	3	162.50	165.00	0	6,737	0.00%
2018/08/08	23	172.70	13	172.31	169.00	10	6,766	0.15%
2018/08/07	31	167.71	17	170.32	170.50	14	6,795	0.21%
2018/08/06	9	163.89	0	0.00	165.00	9	6,891	0.13%
2018/08/03	3	161.17	3	158.83	162.00	0	6,882	0.00%
2018/08/02	2	156.00	0	0.00	156.00	2	6,867	0.03%
2018/07/31	1	147.50	9	145.94	148.00	-8	6,786	-0.12%
2018/07/30	7	154.71	11	157.18	146.00	-4	6,718	-0.06%
2018/07/27	6	164.50	5	161.20	161.00	1	6,580	0.02%
2018/07/26	48	167.07	25	166.78	166.00	23	6,546	0.35%
2018/07/25	21	167.79	157	168.86	165.00	-136	6,133	-2.22%	大賣/鉅額交易
2018/07/20	1	225.00	3	235.17	225.00	-2	5,591	-0.04%
2018/07/19	0	0.00	2	227.00	229.50	-2	5,767	-0.03%
2018/07/18	1	222.00	0	0.00	222.00	1	5,691	0.02%
2018/07/17	40	239.10	1	228.50	228.50	39	5,695	0.68%
2018/07/16	94	242.45	5	241.90	239.00	89	5,621	1.58%
2018/07/13	39	232.90	42	238.76	241.00	-3	5,534	-0.05%
2018/07/12	21	220.05	5	217.30	221.00	16	5,439	0.29%
2018/07/11	11	213.73	0	0.00	215.00	11	5,479	0.20%
2018/07/10	0	0.00	4	202.13	207.50	-4	5,510	-0.07%
2018/07/09	3	198.50	5	195.40	196.50	-2	5,570	-0.04%
2018/07/06	1	196.50	2	199.00	202.50	-1	5,543	-0.02%
2018/07/05	0	0.00	1	205.00	200.50	-1	5,499	-0.02%
2018/07/04	1	197.00	0	0.00	199.50	1	5,465	0.02%
2018/07/03	1	206.50	13	211.54	194.50	-12	5,445	-0.22%
2018/07/02	12	217.33	0	0.00	217.00	12	5,376	0.22%
2018/06/29	0	0.00	2	219.75	219.50	-2	5,384	-0.04%
2018/06/28	2	218.00	20	218.63	216.00	-18	5,355	-0.34%
2018/06/27	15	224.87	12	228.17	219.50	3	5,370	0.06%
2018/06/26	1	214.50	0	0.00	228.00	1	5,397	0.02%
2018/06/25	12	223.75	2	222.50	220.00	10	5,449	0.18%
2018/06/22	17	233.62	10	237.50	233.00	7	5,465	0.13%
2018/06/21	11	239.82	12	242.67	238.50	-1	5,495	-0.02%
2018/06/20	4	229.25	3	232.50	238.00	1	5,581	0.02%
2018/06/19	15	239.67	1	235.50	236.00	14	5,585	0.25%
2018/06/15	2	250.25	7	248.29	245.50	-5	5,595	-0.09%
2018/06/14	4	241.13	0	0.00	241.50	4	5,617	0.07%
2018/06/12	1	248.00	6	249.00	247.00	-5	5,734	-0.09%
2018/06/11	7	242.71	0	0.00	242.50	7	5,828	0.12%
2018/06/08	2	254.00	0	0.00	251.00	2	5,864	0.03%
2018/06/05	0	0.00	1	262.50	264.00	-1	6,168	-0.02%
2018/06/04	0	0.00	8	262.69	263.50	-8	6,255	-0.13%
2018/06/01	1	246.50	13	248.42	251.50	-12	6,236	-0.19%
2018/05/31	5	249.20	4	244.75	243.50	1	6,277	0.02%
2018/05/30	7	252.79	1	249.00	248.00	6	6,181	0.10%
2018/05/28	1	279.50	1	282.00	279.00	0	6,078	0.00%
2018/05/25	0	0.00	1	274.00	274.00	-1	6,135	-0.02%
2018/05/24	3	278.50	1	277.50	273.50	2	6,193	0.03%
2018/05/23	1	271.00	0	0.00	271.50	1	6,232	0.02%
2018/05/22	15	277.83	5	273.70	274.00	10	6,319	0.16%
2018/05/21	1	268.50	1	272.00	268.50	0	6,363	0.00%
2018/05/18	3	259.17	0	0.00	257.00	3	6,358	0.05%
2018/05/17	6	266.17	4	266.63	265.00	2	6,502	0.03%
2018/05/16	3	269.67	0	0.00	265.00	3	6,546	0.05%
2018/05/15	7	274.14	1	277.00	269.00	6	6,644	0.09%
2018/05/14	6	272.58	10	276.90	286.50	-4	6,681	-0.06%
2018/05/11	4	262.88	3	265.67	263.00	1	6,557	0.02%
2018/05/10	1	251.00	4	259.50	257.00	-3	6,655	-0.05%
2018/05/09	2	239.50	0	0.00	243.00	2	6,712	0.03%
2018/05/08	1	240.00	1	240.00	240.00	0	6,785	0.00%
2018/05/07	3	230.83	0	0.00	230.00	3	6,956	0.04%
2018/05/04	0	0.00	1	237.50	236.50	-1	7,036	-0.01%
2018/05/03	4	233.63	1	237.00	232.00	3	7,172	0.04%
2018/04/30	0	0.00	3	225.83	224.50	-3	7,445	-0.04%
2018/04/27	0	0.00	1	223.00	222.50	-1	7,569	-0.01%
2018/04/25	8	233.44	9	229.83	231.00	-1	7,572	-0.01%
2018/04/24	3	254.50	0	0.00	254.50	3	7,352	0.04%
2018/04/20	1	304.50	1	300.00	297.50	0	7,500	0.00%
2018/04/19	0	0.00	0.4	312.00	312.00	-0.4	7,684	-0.01%
2018/04/18	1	306.50	1	318.00	306.00	0	7,953	0.00%
2018/04/17	4	321.00	0	0.00	311.50	4	7,957	0.05%
2018/04/16	0	0.00	1	330.00	331.00	-1	8,085	-0.01%
2018/04/13	2	318.25	4	319.50	318.50	-2	8,134	-0.02%
2018/04/12	3	313.33	2	314.50	309.50	1	8,079	0.01%
2018/04/11	2	306.50	1	309.00	306.50	1	8,184	0.01%
2018/04/10	1	306.00	1	307.50	306.00	0	8,247	0.00%
2018/04/02	3	315.00	3	317.67	310.50	0	8,435	0.00%
2018/03/31	1	314.50	0	0.00	314.50	1	8,487	0.01%
2018/03/30	2	316.75	0	0.00	314.00	2	8,593	0.02%
2018/03/29	0	0.00	1	312.50	313.00	-1	8,684	-0.01%
2018/03/28	4	311.75	3	316.00	308.00	1	8,665	0.01%
2018/03/27	0	0.00	1	316.00	313.00	-1	8,632	-0.01%
2018/03/26	4	303.63	8	301.19	302.00	-4	8,615	-0.05%
2018/03/23	1	296.00	1	295.50	295.00	0	8,722	0.00%
2018/03/21	0	0.00	2	317.25	315.00	-2	8,986	-0.02%
2018/03/20	1	312.50	0	0.00	315.00	1	9,121	0.01%
2018/03/19	3	316.67	1	319.98	311.00	2	9,411	0.02%
2018/03/16	6	315.92	0	0.00	315.00	6	9,524	0.06%
2018/03/15	0	0.00	3	319.00	321.50	-3	9,732	-0.03%
2018/03/14	7	312.14	3	309.83	309.50	4	9,709	0.04%
2018/03/13	5	311.30	10	313.75	315.50	-5	9,762	-0.05%
2018/03/12	0	0.00	8	292.63	297.00	-8	9,644	-0.08%
2018/03/09	1	274.50	0	0.00	270.00	1	9,732	0.01%
2018/03/08	12	272.00	15	274.13	272.50	-3	9,865	-0.03%
2018/03/07	2	262.25	3	265.83	265.00	-1	9,809	-0.01%
2018/03/06	0	0.00	1	258.00	264.50	-1	9,941	-0.01%
2018/03/05	4	256.25	1	259.00	250.50	3	10,400	0.03%
2018/03/02	2	262.50	0	0.00	260.50	2	10,514	0.02%
2018/03/01	3	267.83	2	270.00	270.00	1	10,555	0.01%
2018/02/26	2	266.25	5	265.30	268.00	-3	10,686	-0.03%
2018/02/23	0	0.00	1	262.50	262.50	-1	10,717	-0.01%
2018/02/22	4	256.75	3	258.67	256.50	1	10,835	0.01%
2018/02/21	1	255.00	3	256.83	256.00	-2	10,886	-0.02%
2018/02/12	11	248.50	3	244.33	243.00	8	10,927	0.07%
2018/02/09	28	242.09	35	244.16	249.50	-7	11,078	-0.06%
2018/02/08	6	243.00	2	242.25	238.00	4	11,004	0.04%
2018/02/07	11	249.95	13	247.92	242.50	-2	10,967	-0.02%
2018/02/06	3	240.67	4	241.63	235.00	-1	10,913	-0.01%
2018/02/05	2	256.00	1	256.50	256.50	1	10,879	0.01%
2018/02/02	3	263.33	3	263.67	263.00	0	10,909	0.00%
2018/02/01	3	260.00	1	258.50	258.50	2	10,886	0.02%
2018/01/31	2	255.25	3	258.00	261.00	-1	10,866	-0.01%
2018/01/30	4	257.00	2	257.00	252.00	2	10,866	0.02%
2018/01/29	4	244.00	5	246.10	252.00	-1	10,798	-0.01%
2018/01/26	1	241.00	0	0.00	239.50	1	10,843	0.01%
2018/01/25	1.1	251.45	1	243.50	240.00	0.1	10,798	0.00%
2018/01/24	6	249.17	4	248.00	249.50	2	10,780	0.02%
2018/01/23	5	261.00	4	261.38	255.00	1	10,753	0.01%
2018/01/22	0	0.00	2	262.00	269.50	-2	10,826	-0.02%
2018/01/19	7	265.79	3	260.50	259.50	4	10,818	0.04%
2018/01/18	2	277.00	3	275.83	272.50	-1	10,773	-0.01%
2018/01/17	4	269.13	3	269.83	269.00	1	10,754	0.01%
2018/01/16	3	267.33	3	269.17	269.00	0	10,768	0.00%
2018/01/15	4	258.25	6	260.58	265.00	-2	10,666	-0.02%
2018/01/12	12	259.58	10	255.55	252.50	2	10,467	0.02%
2018/01/11	1	270.00	0	0.00	269.00	1	10,245	0.01%
2018/01/10	2.1	271.26	0	0.00	270.00	2.1	10,133	0.02%
2018/01/09	5.1	285.97	2	282.00	280.00	3.1	10,013	0.03%
2018/01/08	0	0.00	2	302.25	299.00	-2	9,879	-0.02%
2018/01/04	0.2	305.00	3	304.17	303.50	-2.8	9,955	-0.03%
2018/01/03	3	299.00	2	295.50	304.00	1	9,950	0.01%
2018/01/02	0	0.00	5	275.00	283.00	-5	9,872	-0.05%