穩懋 (3105)-凱基-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
145.0
漲跌
▲2.5
漲幅
+1.75%
成交量
4,089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－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/04/29	11	144.95	1	147.00	145.00	10	3,355	0.30%
2024/04/26	3	142.17	1	142.00	142.50	2	3,319	0.06%
2024/04/25	3	142.33	1	143.00	143.00	2	3,331	0.06%
2024/04/24	0	0.00	8	143.75	145.00	-8	3,330	-0.24%
2024/04/23	0	0.00	1	140.00	140.00	-1	3,352	-0.03%
2024/04/22	1	139.50	0	0.00	137.00	1	3,364	0.03%
2024/04/19	3.1	141.19	0	0.00	140.00	3.1	3,365	0.09%
2024/04/18	10	144.75	1	145.50	145.50	9	3,305	0.27%
2024/04/17	2.2	143.55	1	144.50	143.50	1.2	3,315	0.04%
2024/04/16	16.1	143.56	1	142.50	143.00	15.1	3,304	0.46%
2024/04/15	1	147.00	0	0.00	147.00	1	3,283	0.03%
2024/04/12	4	151.50	0	0.00	150.50	4	3,307	0.12%
2024/04/11	2	153.00	1.3	153.65	154.50	0.7	3,291	0.02%
2024/04/10	11	153.82	19.7	153.04	153.50	-8.7	3,328	-0.26%
2024/04/09	21.2	148.47	5	147.60	148.50	16.2	3,360	0.48%
2024/04/08	6	144.42	2	143.50	143.50	4	3,327	0.12%
2024/04/03	1.1	147.14	1	148.50	147.50	0.1	3,286	0.00%
2024/04/02	9	147.72	1	149.00	149.00	8	3,290	0.24%
2024/04/01	9	147.56	5	149.30	148.00	4	3,291	0.12%
2024/03/29	1	146.00	3	146.17	146.00	-2	3,290	-0.06%
2024/03/28	3.1	147.18	0	0.00	145.50	3.1	3,312	0.09%
2024/03/27	3	147.34	0	0.00	147.00	3	3,315	0.09%
2024/03/26	5	150.90	0	0.00	149.00	5	3,324	0.15%
2024/03/25	3	153.67	0	0.00	153.50	3	3,337	0.09%
2024/03/22	4	152.38	2	153.00	153.50	2	3,451	0.06%
2024/03/21	1	153.50	1	154.50	154.50	0	3,496	0.00%
2024/03/20	14.1	154.60	0	0.00	153.00	14.1	3,576	0.39%
2024/03/19	0.2	156.91	8	155.19	157.00	-7.8	3,580	-0.22%
2024/03/18	1.2	145.58	2	148.00	149.00	-0.8	3,510	-0.02%
2024/03/15	1	144.00	0	0.00	145.50	1	3,527	0.03%
2024/03/14	1	145.50	0	0.00	145.50	1	3,504	0.03%
2024/03/13	5.1	147.64	2	147.50	147.50	3.1	3,524	0.09%
2024/03/12	1	151.50	1	153.50	153.00	0	3,528	0.00%
2024/03/11	0.3	156.00	0	154.00	153.00	0.2	3,532	0.01%
2024/03/08	1.3	152.80	1	154.00	153.00	0.3	3,645	0.01%
2024/03/07	3	156.00	11	156.68	156.50	-8	3,738	-0.21%
2024/03/06	5.1	152.90	0	0.00	152.50	5.1	3,665	0.14%
2024/03/05	19.1	156.67	2	160.50	155.00	17.1	3,851	0.44%
2024/03/04	0.2	157.21	3	156.67	156.00	-2.8	3,876	-0.07%
2024/03/01	1	155.97	0	0.00	155.50	1	3,952	0.03%
2024/02/29	1	151.50	0	0.00	152.00	1	4,142	0.02%
2024/02/27	1.2	153.00	0	0.00	152.00	1.2	4,486	0.03%
2024/02/26	2	156.05	2.1	157.00	157.00	-0.1	4,737	0.00%
2024/02/23	6.1	159.44	0	0.00	158.00	6.1	4,751	0.13%
2024/02/22	0.3	161.68	1	162.50	162.50	-0.7	4,741	-0.01%
2024/02/21	1.1	161.08	2	162.75	161.00	-0.9	4,732	-0.02%
2024/02/20	4	161.00	1	162.00	161.00	3	4,712	0.06%
2024/02/19	3.2	161.66	3.3	162.98	160.50	-0.1	4,675	0.00%
2024/02/16	2	157.50	1	158.00	157.50	1	4,620	0.02%
2024/02/15	5.2	156.71	1	156.50	156.00	4.2	4,683	0.09%
2024/02/05	11	158.77	9.3	159.38	159.50	1.8	4,758	0.04%
2024/02/02	0	0.00	6	156.58	158.50	-6	4,806	-0.12%
2024/02/01	3	154.00	0	0.00	152.50	3	4,827	0.06%
2024/01/31	1	156.02	1	157.50	155.00	0	4,873	0.00%
2024/01/30	3.1	152.73	3	154.17	156.00	0.1	4,966	0.00%
2024/01/29	3.2	155.17	3	155.83	155.50	0.2	5,030	0.00%
2024/01/26	0.1	154.71	5	153.40	154.50	-4.9	5,231	-0.09%
2024/01/25	4	151.63	1	151.50	151.00	3	5,359	0.06%
2024/01/24	1	153.02	7.7	153.74	154.50	-6.6	5,627	-0.12%
2024/01/23	1	151.49	0	0.00	151.00	1	6,409	0.02%
2024/01/22	3	150.00	2	151.50	151.00	1	6,477	0.02%
2024/01/19	4	150.63	4	149.88	150.50	0	6,583	0.00%
2024/01/18	1.1	145.53	1	147.00	145.50	0.1	6,627	0.00%
2024/01/17	1.3	146.81	0	0.00	146.00	1.3	6,639	0.02%
2024/01/16	1	152.48	11	151.45	152.50	-10	6,607	-0.15%
2024/01/15	2	150.75	1	151.50	151.00	1	6,614	0.02%
2024/01/12	0.2	151.42	0	0.00	151.00	0.2	6,674	0.00%
2024/01/11	2.1	148.61	1	151.50	150.50	1.1	6,724	0.02%
2024/01/10	0.4	148.98	0	0.00	148.00	0.4	6,775	0.01%
2024/01/09	32.3	149.98	32	148.94	149.00	0.3	6,851	0.00%
2024/01/08	8	149.88	8	150.88	149.50	0	6,929	0.00%
2024/01/05	4.1	147.77	0	0.00	148.00	4.1	6,927	0.06%
2024/01/04	3.2	146.61	1	149.50	146.00	2.2	6,933	0.03%
2024/01/03	6.2	150.09	0	0.00	148.00	6.2	6,875	0.09%
2024/01/02	2	157.00	0	0.00	156.00	2	6,836	0.03%
2023/12/29	0	0.00	6	158.67	159.00	-6	6,862	-0.09%
2023/12/28	7	158.36	0	0.00	157.50	7	6,899	0.10%
2023/12/27	2	157.75	1	160.00	159.50	1	6,930	0.01%
2023/12/26	0	0.00	1	158.00	158.50	-1	6,974	-0.01%
2023/12/25	2.2	156.32	1	159.00	157.50	1.2	7,028	0.02%
2023/12/22	0	0.00	3	154.33	154.50	-3	7,032	-0.04%
2023/12/20	2	153.50	1	155.50	153.50	1	6,999	0.01%
2023/12/19	19.1	154.97	0	0.00	153.50	19.1	6,969	0.27%
2023/12/18	6	163.17	0.3	164.50	161.50	5.7	6,880	0.08%
2023/12/15	1	168.50	2.2	170.16	170.00	-1.2	6,817	-0.02%
2023/12/14	1.1	168.95	0	0.00	169.00	1.1	6,756	0.02%
2023/12/13	4	166.63	0	0.00	167.00	4	6,777	0.06%
2023/12/12	1	167.00	0	0.00	167.00	1	6,836	0.01%
2023/12/08	0	0.00	2	168.00	167.50	-2	6,802	-0.03%
2023/12/07	2.1	166.14	1	167.50	166.00	1.1	6,782	0.02%
2023/12/06	3	169.50	1	171.00	170.00	2	6,750	0.03%
2023/12/05	1.2	170.33	19	169.26	171.50	-17.8	6,759	-0.26%
2023/12/04	7	170.71	14.2	173.20	169.50	-7.2	6,704	-0.11%
2023/12/01	5.2	169.15	2	168.76	167.50	3.2	6,587	0.05%
2023/11/30	5	170.60	8.1	171.38	172.00	-3.1	6,610	-0.05%
2023/11/29	6	167.42	5	166.90	168.00	1	6,503	0.02%
2023/11/28	5	162.40	7	162.86	163.50	-2	6,526	-0.03%
2023/11/27	16.2	158.11	2	156.75	157.00	14.2	6,965	0.20%
2023/11/24	16.1	166.10	24	165.71	167.00	-7.9	6,829	-0.12%
2023/11/22	3	151.83	6	153.92	151.50	-3	6,247	-0.05%
2023/11/21	2.2	151.55	10	152.25	153.00	-7.8	6,253	-0.12%
2023/11/20	3	152.67	3	154.67	152.00	0	6,277	0.00%
2023/11/17	3.3	152.62	1	152.00	152.50	2.3	6,286	0.04%
2023/11/15	1	154.50	3	155.50	154.50	-2	6,332	-0.03%
2023/11/14	5	151.00	0	0.00	154.00	5	6,304	0.08%
2023/11/13	7	152.14	0	0.00	152.00	7	6,369	0.11%
2023/11/10	2	152.75	3	154.83	156.50	-1	6,263	-0.02%
2023/11/09	2	153.50	25	154.02	154.50	-23	6,241	-0.37%
2023/11/08	2	152.00	1	153.00	152.00	1	6,221	0.02%
2023/11/07	23	155.00	1	152.50	153.00	22	6,276	0.35%
2023/11/06	2	154.25	4	154.00	155.00	-2	6,175	-0.03%
2023/11/03	7	151.71	7	152.79	150.50	0	6,090	0.00%
2023/11/02	6	146.17	6	146.00	149.50	0	5,899	0.00%
2023/11/01	1	147.00	2	149.00	147.00	-1	5,764	-0.02%
2023/10/31	7	145.07	28.1	146.97	145.00	-21.1	5,542	-0.38%
2023/10/30	0	0.00	2	140.00	140.00	-2	4,808	-0.04%
2023/10/27	0	0.00	10	125.00	127.50	-10	4,977	-0.20%
2023/10/26	5.1	122.89	2	122.00	121.00	3.1	4,942	0.06%
2023/10/25	1	128.00	1	129.00	127.50	0	4,950	0.00%
2023/10/24	0	127.00	0	0.00	127.00	0	4,970	0.00%
2023/10/20	3.2	126.84	5	127.20	126.50	-1.8	5,102	-0.04%
2023/10/19	9	131.16	3	130.17	130.50	6	5,160	0.12%
2023/10/18	5.1	135.43	1	139.00	134.00	4.1	5,171	0.08%
2023/10/17	1	140.00	1	140.50	139.00	0	5,267	0.00%
2023/10/16	2	137.50	4	139.75	138.00	-2	5,362	-0.04%
2023/10/13	1	133.08	3	135.33	137.00	-2	5,319	-0.04%
2023/10/12	1	134.00	0	0.00	134.50	1	5,329	0.02%
2023/10/06	3	135.00	1	135.98	134.50	2	5,465	0.04%
2023/10/05	4	135.13	8	134.31	135.00	-4	5,470	-0.07%
2023/10/04	11	133.59	7	133.50	134.50	4	5,497	0.07%
2023/10/03	8	133.69	3	134.33	132.50	5	5,507	0.09%
2023/10/02	2.1	134.26	4	133.13	134.50	-2	5,573	-0.03%
2023/09/28	2.1	129.02	0	0.00	129.00	2.1	5,718	0.04%
2023/09/27	4	130.75	3	131.83	130.50	1	5,746	0.02%
2023/09/26	3	133.17	0	0.00	132.00	3	5,774	0.05%
2023/09/25	1	135.50	0	0.00	135.50	1	5,790	0.02%
2023/09/22	1	135.50	3	135.33	136.00	-2	5,810	-0.03%
2023/09/21	1.1	135.55	0	0.00	135.00	1.1	5,844	0.02%
2023/09/20	1	140.00	1	143.50	139.50	0	5,817	0.00%
2023/09/19	2	140.52	0	0.00	140.00	2	5,830	0.03%
2023/09/18	3	145.33	0	0.00	144.00	3	5,842	0.05%
2023/09/15	2	146.00	10	145.65	145.50	-8	5,838	-0.14%
2023/09/14	0	0.00	1	142.00	142.50	-1	5,779	-0.02%
2023/09/13	3.1	138.53	0	0.00	139.00	3.1	5,784	0.05%
2023/09/12	1	139.50	3	140.50	139.50	-2	5,816	-0.03%
2023/09/11	2	140.97	1	142.00	137.50	1	5,875	0.02%
2023/09/08	4.1	138.89	1	140.00	138.00	3.1	5,914	0.05%
2023/09/07	7	144.64	3	146.50	143.00	4	5,929	0.07%
2023/09/06	3	143.00	2	144.00	143.50	1	5,936	0.02%
2023/09/05	2	142.01	0	0.00	143.00	2	5,980	0.03%
2023/09/04	4	140.52	8	143.13	144.00	-4	6,023	-0.07%
2023/09/01	2.2	142.18	4	142.88	140.50	-1.8	6,125	-0.03%
2023/08/31	1.1	134.23	2	135.25	136.00	-0.9	6,007	-0.01%
2023/08/30	4	134.38	11	134.73	134.00	-7	5,511	-0.13%
2023/08/29	1.1	129.58	0	0.00	131.00	1.1	5,456	0.02%
2023/08/28	2	129.50	2	130.50	129.50	0	5,422	0.00%
2023/08/25	4	129.00	1	128.00	128.00	3	5,428	0.06%
2023/08/24	1.1	129.54	2	130.25	129.50	-0.9	5,412	-0.02%
2023/08/23	1.1	128.91	0	0.00	128.50	1.1	5,392	0.02%
2023/08/22	0.1	129.05	1	130.50	128.50	-0.9	5,365	-0.02%
2023/08/21	1	131.49	0	0.00	129.00	1	5,350	0.02%
2023/08/17	2.3	130.08	2.1	130.02	130.00	0.2	5,344	0.00%
2023/08/16	2.1	133.45	2	136.00	135.50	0.1	5,261	0.00%
2023/08/15	9	136.44	0	0.00	135.00	9	5,227	0.17%
2023/08/14	6.2	138.37	8	139.69	138.50	-1.8	5,183	-0.03%
2023/08/11	5.2	144.29	2	143.00	143.50	3.2	5,165	0.06%
2023/08/10	1.1	148.55	0	0.00	150.50	1.1	5,128	0.02%
2023/08/08	4	151.00	4	151.38	151.00	0	5,248	0.00%
2023/08/07	2	152.76	1	155.50	152.00	1	5,226	0.02%
2023/08/04	4	151.75	5	153.60	154.50	-1	5,214	-0.02%
2023/08/02	6	151.08	3	153.00	153.00	3	5,157	0.06%
2023/08/01	16.4	152.84	3.4	151.74	150.00	13	5,078	0.26%
2023/07/31	5	164.70	1	164.50	164.00	4	4,837	0.08%
2023/07/28	6	165.25	3	166.67	166.50	3	4,759	0.06%
2023/07/27	10	165.85	14	166.32	166.00	-4	4,707	-0.08%
2023/07/26	10.3	163.76	2	162.75	162.50	8.3	4,712	0.18%
2023/07/25	9.2	169.96	3	171.17	168.00	6.2	4,801	0.13%
2023/07/24	13.1	175.94	3	173.17	172.50	10.1	4,784	0.21%
2023/07/21	12.3	177.52	1	178.00	178.00	11.3	4,743	0.24%
2023/07/20	2.1	179.43	7.1	178.32	177.50	-5	4,731	-0.11%
2023/07/19	4	174.50	3.2	177.75	171.50	0.9	4,573	0.02%
2023/07/18	3	173.67	3	173.84	174.50	0	4,427	0.00%
2023/07/17	2	171.75	3	173.00	173.50	-1	4,414	-0.02%
2023/07/14	3	176.50	1	176.50	176.50	2	4,411	0.05%
2023/07/13	5	174.30	6.1	175.93	173.50	-1.1	4,409	-0.02%
2023/07/12	1.1	170.62	1	172.00	170.50	0.1	4,324	0.00%
2023/07/11	0	0.00	2	169.75	170.50	-2	4,289	-0.05%
2023/07/10	2	167.25	2	168.75	167.00	0	4,272	0.00%
2023/07/07	8.1	165.88	4	167.13	167.50	4.1	4,255	0.10%
2023/07/06	16	176.25	15.1	172.15	171.50	0.9	4,203	0.02%
2023/07/05	8	168.75	3	169.17	167.00	5	4,044	0.12%
2023/07/04	1	163.50	1	166.00	168.00	0	3,990	0.00%
2023/07/03	7.2	164.03	0	0.00	164.00	7.2	4,004	0.18%
2023/06/30	3	164.50	3	164.50	164.00	0	4,017	0.00%
2023/06/29	0.2	166.95	0	0.00	165.00	0.2	4,089	0.01%
2023/06/28	0	0.00	1	168.00	167.00	-1	4,294	-0.02%
2023/06/27	1	166.00	1	167.50	166.00	0	4,471	0.00%
2023/06/26	2.2	166.77	0	0.00	165.50	2.2	4,585	0.05%
2023/06/21	0.2	171.25	1	170.50	170.00	-0.8	4,663	-0.02%
2023/06/20	2.1	175.26	4	173.50	173.50	-1.9	4,626	-0.04%
2023/06/16	1	178.57	2	180.75	179.50	-1	4,641	-0.02%
2023/06/15	3	183.83	4	182.25	181.50	-1	4,649	-0.02%
2023/06/14	0	0.00	3.1	180.52	180.00	-3.1	4,613	-0.07%
2023/06/13	6.1	176.92	0	0.00	176.00	6.1	4,556	0.13%
2023/06/12	0.3	181.00	3	178.67	177.00	-2.7	4,501	-0.06%
2023/06/09	2	173.25	1	176.50	175.50	1	4,419	0.02%
2023/06/08	0	0.00	15	176.00	175.00	-15	4,386	-0.34%
2023/06/07	19	175.50	13.2	172.64	177.00	5.8	4,363	0.13%
2023/06/06	0.1	161.00	5	161.70	161.00	-4.9	4,185	-0.12%
2023/06/05	0	0.00	1	164.00	164.00	-1	4,202	-0.02%
2023/06/02	0	0.00	2	160.50	160.00	-2	4,214	-0.05%
2023/06/01	1.1	158.07	1	159.00	158.00	0.1	4,268	0.00%
2023/05/31	0.1	158.50	1	160.50	159.50	-0.9	4,308	-0.02%
2023/05/30	0.1	159.00	4	159.50	159.00	-3.9	4,288	-0.09%
2023/05/26	0	0.00	3	155.17	155.00	-3	4,342	-0.07%
2023/05/25	2	152.75	5	154.90	152.50	-3	4,347	-0.07%
2023/05/24	5	153.40	0	0.00	153.00	5	4,359	0.11%
2023/05/23	0.1	154.00	2	155.25	156.50	-1.9	4,415	-0.04%
2023/05/22	2.1	149.19	3	150.83	150.00	-0.9	4,418	-0.02%
2023/05/19	1	148.50	1	150.00	151.50	0	4,421	0.00%
2023/05/18	2	151.50	0	0.00	150.50	2	4,460	0.04%
2023/05/17	0	0.00	1	148.00	151.50	-1	4,560	-0.02%
2023/05/16	4	148.25	2	145.75	148.00	2	4,586	0.04%
2023/05/15	7.8	146.28	1	145.00	144.00	6.8	4,618	0.15%
2023/05/12	1	157.50	0	0.00	159.00	1	4,752	0.02%
2023/05/11	1.2	159.16	0	0.00	157.00	1.2	4,784	0.03%
2023/05/09	0	166.00	3	166.00	166.00	-3	4,957	-0.06%
2023/05/08	2	166.00	2	167.75	166.50	0	5,034	0.00%
2023/05/05	0.1	166.50	0	0.00	165.00	0.1	5,110	0.00%
2023/05/03	0	0.00	0	165.00	163.50	0	5,295	0.00%
2023/05/02	1	165.50	0	0.00	167.50	1	5,342	0.02%
2023/04/28	4.1	162.59	1	163.00	163.50	3.1	5,481	0.06%
2023/04/27	2.1	156.98	1	159.50	160.00	1.1	5,404	0.02%
2023/04/26	2	158.75	0	0.00	160.00	2	5,480	0.04%
2023/04/25	6.1	168.30	0	0.00	165.00	6.1	5,583	0.11%
2023/04/24	1	170.00	1	171.50	170.50	0	5,698	0.00%
2023/04/21	2	172.50	1	169.00	169.00	1	5,933	0.02%
2023/04/20	0.1	175.00	0	0.00	173.00	0.1	6,205	0.00%
2023/04/19	3.1	177.98	1	179.50	176.00	2.1	6,377	0.03%
2023/04/18	1	182.00	1	188.00	182.00	0	6,430	0.00%
2023/04/17	0.1	184.50	0	0.00	185.50	0.1	6,424	0.00%
2023/04/14	10	182.50	1	183.00	183.00	9	6,413	0.14%
2023/04/13	3	182.50	1	182.00	182.00	2	6,426	0.03%
2023/04/12	4	183.88	4	184.25	183.50	0	6,422	0.00%
2023/04/11	3	184.50	8	183.69	184.50	-5	6,426	-0.08%
2023/04/07	0	0.00	1	182.00	182.00	-1	6,379	-0.02%
2023/03/31	1	180.00	0	182.00	182.50	1	6,287	0.02%
2023/03/30	1	178.50	0	0.00	181.50	1	6,254	0.02%
2023/03/29	2	179.75	0	0.00	178.50	2	6,181	0.03%
2023/03/28	6	183.48	7	184.29	186.00	-1	5,953	-0.02%
2023/03/27	4.2	180.60	1	182.50	181.00	3.2	5,780	0.06%
2023/03/24	20	178.70	4	178.50	179.50	16	5,711	0.28%
2023/03/22	1	171.50	0	0.00	171.50	1	5,604	0.02%
2023/03/21	0	0.00	2	169.50	172.00	-2	5,625	-0.04%
2023/03/20	2	171.25	2	170.25	171.00	0	5,601	0.00%
2023/03/17	2	168.00	9	167.56	168.00	-7	5,550	-0.13%
2023/03/16	0	0.00	2	164.50	165.50	-2	5,513	-0.04%
2023/03/15	10	166.25	29	166.05	165.50	-19	5,549	-0.34%
2023/03/14	0	0.00	2	163.00	162.50	-2	5,550	-0.04%
2023/03/13	2	164.00	0	0.00	165.00	2	5,584	0.04%
2023/03/10	33.3	168.80	0	0.00	164.50	33.3	5,589	0.60%
2023/03/08	1.1	172.69	1	174.00	176.50	0.1	5,521	0.00%
2023/03/07	2	175.25	1	175.00	173.00	1	5,514	0.02%
2023/03/06	0	0.00	28.1	171.43	175.50	-28.1	5,485	-0.51%
2023/03/03	21	166.67	0	0.00	167.00	21	5,445	0.39%
2023/03/02	4	167.25	40	167.73	167.00	-36	5,562	-0.65%
2023/03/01	65.2	165.49	42	166.74	166.50	23.2	5,585	0.42%
2023/02/24	25	171.30	6	172.33	170.00	19	5,534	0.34%
2023/02/23	1	173.00	0	0.00	174.50	1	5,504	0.02%
2023/02/22	1	173.00	62	171.80	172.00	-61	5,511	-1.11%
2023/02/21	37	179.23	6	180.83	177.00	31	5,501	0.56%
2023/02/20	30	177.50	2.1	177.95	178.00	28	5,513	0.51%
2023/02/17	33	172.73	83	173.17	173.00	-50	5,504	-0.91%
2023/02/16	12	171.25	31	171.84	171.00	-19	5,525	-0.34%
2023/02/15	83	174.10	61.1	175.12	173.00	21.9	5,596	0.39%
2023/02/14	5	168.90	1	170.50	170.50	4	5,514	0.07%
2023/02/13	5	169.40	2	171.00	169.00	3	5,559	0.05%
2023/02/10	4.2	169.70	4	170.63	171.00	0.2	5,535	0.00%
2023/02/09	61	172.93	62	173.65	172.50	-1	5,319	-0.02%
2023/02/08	7	175.64	4	175.89	175.50	3	5,338	0.06%
2023/02/07	1	173.46	0	0.00	173.00	1	5,296	0.02%
2023/02/06	2.1	178.15	2	181.25	176.00	0.1	5,253	0.00%
2023/02/03	14	186.32	1	187.50	183.00	13	5,302	0.25%
2023/02/02	20	190.50	1	190.00	187.50	19	5,419	0.35%
2023/02/01	40	190.25	22	188.93	191.50	18	5,543	0.32%
2023/01/31	2	190.00	1	191.00	192.00	1	5,462	0.02%
2023/01/30	4	190.00	43.1	190.30	194.00	-39.1	5,495	-0.71%
2023/01/17	1	178.50	4	178.38	180.00	-3	5,448	-0.06%
2023/01/16	9	175.67	8	176.06	179.00	1	5,451	0.02%
2023/01/13	45.1	176.76	3.1	173.53	170.50	42	5,386	0.78%
2023/01/12	12	178.25	13	179.15	183.50	-1	5,283	-0.02%
2023/01/11	9	178.11	10	180.30	183.00	-1	5,164	-0.02%
2023/01/10	8	174.25	9	173.17	176.00	-1	5,045	-0.02%
2023/01/09	10	159.50	12	162.04	170.50	-2	4,797	-0.04%
2023/01/06	0	149.50	0	0.00	155.00	0	4,662	0.00%
2023/01/05	1	146.50	0	0.00	146.00	1	4,635	0.02%
2023/01/03	0	0.00	54	140.18	143.00	-54	4,716	-1.14%
2022/12/30	3	138.67	4	138.50	136.50	-1	4,778	-0.02%
2022/12/29	5	141.00	1	142.00	141.50	4	4,994	0.08%
2022/12/28	0	0.00	7	140.21	140.00	-7	5,058	-0.14%
2022/12/27	0	0.00	1	142.00	140.00	-1	5,073	-0.02%
2022/12/26	2	135.50	2	136.00	135.50	0	5,085	0.00%
2022/12/23	3	134.33	3	137.50	138.00	0	5,193	0.00%
2022/12/22	2	138.25	1	140.00	137.50	1	5,241	0.02%
2022/12/21	1	141.00	1	136.00	136.00	0	5,285	0.00%
2022/12/20	56	144.99	0	0.00	137.00	56	5,293	1.06%
2022/12/19	0	0.00	33	147.98	146.50	-33	5,304	-0.62%
2022/12/16	59	146.37	23	147.33	146.00	36	5,386	0.67%
2022/12/14	2	152.25	22	152.11	154.00	-20	5,419	-0.37%
2022/12/13	23	150.54	1	154.00	148.50	22	5,411	0.41%
2022/12/12	1	151.00	2	150.75	150.50	-1	5,371	-0.02%
2022/12/09	1.1	151.98	0	0.00	149.50	1.1	5,376	0.02%
2022/12/08	1	151.50	1	152.00	150.50	0	5,383	0.00%
2022/12/07	3	153.67	1	159.00	151.50	2	5,378	0.04%
2022/12/06	0.1	158.00	0	0.00	157.50	0.1	5,334	0.00%
2022/12/05	0.1	165.00	0	0.00	163.00	0.1	5,329	0.00%
2022/12/02	0	0.00	1	163.50	164.50	-1	5,278	-0.02%
2022/12/01	1	161.50	1	161.50	162.50	0	5,249	0.00%
2022/11/30	1	156.00	1	156.50	156.00	0	5,218	0.00%
2022/11/28	1	160.00	0	0.00	159.50	1	5,255	0.02%
2022/11/25	1	160.50	0	0.00	158.50	1	5,388	0.02%
2022/11/24	13	166.42	13	160.28	162.50	0	5,463	0.00%
2022/11/23	0	0.00	10	155.50	157.00	-10	5,314	-0.19%
2022/11/21	15.1	152.66	5	153.50	152.50	10.1	5,329	0.19%
2022/11/18	0.1	158.50	1	158.50	156.00	-0.9	5,325	-0.02%
2022/11/17	1	154.50	1	157.50	158.00	0	5,309	0.00%
2022/11/16	10	151.00	11	152.05	156.00	-1	5,273	-0.02%
2022/11/15	0	152.50	0	0.00	154.50	0	5,199	0.00%
2022/11/14	0	0.00	3.2	151.21	152.00	-3.2	5,180	-0.06%
2022/11/11	19	145.89	26	154.13	146.50	-7	5,134	-0.14%
2022/11/10	1	139.00	3	140.33	142.00	-2	5,007	-0.04%
2022/11/09	1	135.00	8.1	138.40	141.00	-7.1	4,990	-0.14%
2022/11/08	8	133.00	8	136.69	134.00	0	4,925	0.00%
2022/11/07	7	132.93	7	133.93	133.00	0	4,884	0.00%
2022/11/03	1	127.50	69	124.91	129.50	-68	4,785	-1.42%
2022/11/02	31	124.69	38	126.07	126.50	-7	4,750	-0.15%
2022/11/01	24	123.63	21.1	123.52	124.00	2.9	4,722	0.06%
2022/10/31	51	120.82	58	122.00	122.00	-7	4,630	-0.15%
2022/10/28	0.2	111.88	1.1	114.14	114.00	-0.9	4,484	-0.02%
2022/10/26	2	114.50	2	115.00	115.00	0	4,321	0.00%
2022/10/25	11.1	120.41	4	114.50	115.00	7.1	4,258	0.17%
2022/10/24	85	125.32	85	125.80	125.00	0	4,231	0.00%
2022/10/21	10	121.00	0	0.00	121.50	10	4,304	0.23%
2022/10/20	44	124.00	30	124.73	123.00	14	4,460	0.31%
2022/10/19	5	127.50	23	127.61	127.00	-18	4,490	-0.40%
2022/10/18	92	125.72	24	126.92	128.00	68	4,502	1.51%
2022/10/17	9	126.00	81	127.31	131.50	-72	4,413	-1.63%
2022/10/14	5	127.30	0	0.00	128.50	5	4,445	0.11%
2022/10/13	0	0.00	3.1	123.83	123.00	-3.1	4,393	-0.07%
2022/10/12	2.1	120.24	3	122.50	122.00	-1	4,339	-0.02%
2022/10/11	0.1	122.50	0	0.00	119.00	0.1	4,282	0.00%
2022/10/07	2	129.24	2	128.00	127.00	0	4,233	0.00%
2022/10/06	85	134.52	29	132.76	131.50	56	4,182	1.34%
2022/10/05	25	138.68	77	139.40	140.00	-52	3,972	-1.31%
2022/10/04	1	128.00	0	0.00	127.50	1	3,964	0.03%
2022/10/03	2	124.00	2	123.75	123.50	0	3,958	0.00%
2022/09/30	0.1	122.96	12	121.63	123.50	-11.9	3,964	-0.30%
2022/09/29	3	123.17	1.1	124.09	123.00	1.9	3,916	0.05%
2022/09/28	7.2	128.41	1	126.00	126.00	6.2	3,929	0.16%
2022/09/27	0	136.00	2	135.00	136.00	-2	3,895	-0.05%
2022/09/26	11.1	137.45	1	135.50	135.50	10.1	3,919	0.26%
2022/09/23	7	140.86	7	143.64	144.00	0	3,936	0.00%
2022/09/22	33.2	146.63	0	0.00	146.00	33.2	3,865	0.86%
2022/09/21	20.1	154.50	5	155.00	155.00	15.1	3,778	0.40%
2022/09/20	31	156.97	0	0.00	156.50	31	3,785	0.82%
2022/09/19	1	158.50	2	158.25	158.50	-1	3,792	-0.03%
2022/09/15	40	163.00	41	163.99	163.50	-1	3,800	-0.03%
2022/09/14	1	163.00	1	162.50	162.50	0	3,815	0.00%
2022/09/13	0.1	167.00	1	169.00	165.50	-0.9	3,825	-0.02%
2022/09/12	2.1	166.71	1	168.00	166.00	1.1	3,850	0.03%
2022/09/08	0	0.00	1	163.00	163.00	-1	3,871	-0.03%
2022/09/07	3	159.00	5	157.80	159.00	-2	3,887	-0.05%
2022/09/06	1	161.00	0	0.00	160.50	1	3,885	0.03%
2022/09/05	15.2	161.14	13	161.81	161.00	2.2	3,918	0.06%
2022/09/02	23	162.87	22	164.91	165.00	1	3,940	0.03%
2022/09/01	4	170.75	2	170.50	167.00	2	3,896	0.05%
2022/08/31	1	165.00	12.1	171.59	178.50	-11.1	3,774	-0.29%
2022/08/30	3	162.50	1	162.00	162.50	2	3,705	0.05%
2022/08/29	7.1	161.96	0	0.00	160.50	7.1	3,759	0.19%
2022/08/26	1	171.50	0	0.00	169.50	1	3,908	0.03%
2022/08/25	0	0.00	1	169.00	167.50	-1	3,921	-0.03%
2022/08/24	2.1	167.05	1	166.50	166.00	1.1	4,011	0.03%
2022/08/22	1	171.50	1	170.00	170.00	0	4,325	0.00%
2022/08/19	1	174.50	2	174.25	174.00	-1	4,424	-0.02%
2022/08/18	2	171.25	0	0.00	170.00	2	4,416	0.05%
2022/08/17	1	176.50	1	174.50	176.50	0	4,374	0.00%
2022/08/16	3	175.00	0	0.00	174.00	3	4,372	0.07%
2022/08/15	1	176.00	1	176.50	176.50	0	4,347	0.00%
2022/08/12	0	0.00	5	172.00	173.50	-5	4,307	-0.12%
2022/08/11	2	165.50	3	167.67	167.50	-1	4,296	-0.02%
2022/08/10	1	162.00	0	0.00	162.00	1	4,311	0.02%
2022/08/09	1	165.50	0	0.00	164.00	1	4,338	0.02%
2022/08/08	0	0.00	1	164.50	167.00	-1	4,333	-0.02%
2022/08/05	1	161.50	6	164.75	165.00	-5	4,327	-0.12%
2022/08/04	1	158.50	1.1	157.55	161.00	-0.1	4,311	0.00%
2022/08/03	0	0.00	1	156.00	157.00	-1	4,263	-0.02%
2022/08/02	0	0.00	1	156.00	158.00	-1	4,251	-0.02%
2022/08/01	1	158.50	1	158.00	158.50	0	4,240	0.00%
2022/07/29	7	155.22	3	156.83	159.00	4	4,244	0.09%
2022/07/28	3	154.33	11	154.86	157.00	-8	4,189	-0.19%
2022/07/27	128.4	152.66	112	153.49	153.00	16.4	4,114	0.40%	大買/大賣/
2022/07/26	8.2	170.43	6	171.75	168.50	2.2	3,994	0.06%
2022/07/25	1	177.50	0	0.00	179.50	1	4,059	0.02%
2022/07/22	0.2	185.23	0	0.00	185.00	0.2	4,026	0.01%
2022/07/21	1	186.00	5	188.50	188.50	-4	4,019	-0.10%
2022/07/18	2	176.50	0	0.00	178.00	2	3,977	0.05%
2022/07/15	2.1	176.04	3	174.50	176.00	-0.9	3,980	-0.02%
2022/07/14	0	0.00	2	169.25	174.50	-2	3,970	-0.05%
2022/07/13	2	167.50	0	0.00	166.50	2	3,941	0.05%
2022/07/12	3	159.67	3	162.33	165.00	0	3,903	0.00%
2022/07/11	2	172.00	1	170.00	169.50	1	3,813	0.03%
2022/07/08	2	171.75	3	173.50	171.50	-1	3,795	-0.03%
2022/07/07	1	155.50	4	159.25	162.00	-3	3,757	-0.08%
2022/07/06	2.3	169.54	0	0.00	161.50	2.3	3,713	0.06%
2022/07/05	0	0.00	1	177.00	178.00	-1	3,657	-0.03%
2022/07/04	1.2	179.08	0.1	176.00	173.50	1.1	3,675	0.03%
2022/07/01	1	187.00	1	188.50	185.50	0	3,694	0.00%
2022/06/30	0	195.50	0	0.00	192.50	0	3,690	0.00%
2022/06/29	0	0.00	2	198.00	201.00	-2	3,717	-0.05%
2022/06/28	3	204.33	1	207.50	201.00	2	3,750	0.05%
2022/06/24	1	203.50	0	0.00	204.00	1	3,791	0.03%
2022/06/23	0	0.00	2	198.75	200.50	-2	3,808	-0.05%
2022/06/22	4	205.50	1	200.00	199.50	3	3,864	0.08%
2022/06/21	0	0.00	2	211.00	211.00	-2	3,831	-0.05%
2022/06/20	1	203.00	2	201.50	203.00	-1	3,800	-0.03%
2022/06/17	2	203.00	2	209.50	203.00	0	3,753	0.00%
2022/06/16	1	216.50	1	213.00	212.00	0	3,709	0.00%
2022/06/14	1	217.50	3	214.67	218.00	-2	3,700	-0.05%
2022/06/13	7.1	216.63	1	217.00	215.00	6.1	3,654	0.17%
2022/06/10	1	227.00	2	224.50	228.00	-1	3,624	-0.03%
2022/06/09	2	224.25	2	224.75	225.00	0	3,603	0.00%
2022/06/08	2.2	224.32	0	0.00	223.00	2.2	3,583	0.06%
2022/06/07	6	228.17	1	229.00	228.00	5	3,544	0.14%
2022/06/06	19	232.61	24.1	232.71	234.00	-5.1	3,492	-0.15%
2022/06/02	3	223.33	3	224.15	221.00	0	3,334	0.00%
2022/06/01	2	227.00	1	227.50	227.00	1	3,312	0.03%
2022/05/31	4.6	223.07	4.4	224.81	225.00	0.2	3,214	0.00%
2022/05/30	2.1	213.49	0	0.00	218.00	2.1	3,035	0.07%
2022/05/27	5	215.30	16.1	210.43	217.00	-11.1	2,889	-0.38%
2022/05/26	2	201.00	2	201.50	199.00	0	2,781	0.00%
2022/05/25	0	0.00	22	196.27	195.50	-22	2,785	-0.79%
2022/05/24	22	193.55	0	0.00	192.00	22	2,796	0.79%
2022/05/23	0.1	200.00	0	0.00	200.50	0.1	2,778	0.00%
2022/05/20	5	199.00	0	0.00	200.00	5	2,805	0.18%
2022/05/19	9	198.34	1	199.00	198.50	8	2,822	0.28%
2022/05/17	6	203.40	1	204.00	205.00	5	2,753	0.18%
2022/05/13	0	0.00	1	192.00	198.00	-1	2,745	-0.04%
2022/05/12	12	191.46	12	190.33	189.00	0	2,816	0.00%
2022/05/11	0	0.00	13	196.00	194.00	-13	2,891	-0.45%
2022/05/10	2	191.00	0	0.00	193.50	2	2,910	0.07%
2022/05/09	12	194.50	1	196.00	193.50	11	2,914	0.38%
2022/05/06	0	0.00	14	196.43	198.50	-14	2,896	-0.48%
2022/05/05	7	197.43	15	198.03	198.50	-8	2,864	-0.28%
2022/05/04	9	191.94	0	0.00	193.50	9	2,809	0.32%
2022/05/03	0	0.00	1.4	195.64	195.00	-1.4	2,752	-0.05%
2022/04/29	12.3	197.54	2	194.75	195.50	10.3	2,666	0.39%
2022/04/28	5	209.80	3	214.00	211.00	2	2,515	0.08%
2022/04/27	0	213.50	1	207.00	214.00	-1	2,511	-0.04%
2022/04/26	2.2	216.50	4	219.00	217.00	-1.8	2,525	-0.07%
2022/04/25	0	223.00	1	222.00	221.50	-1	2,546	-0.04%
2022/04/22	8.1	228.32	0	0.00	226.00	8.1	2,586	0.31%
2022/04/21	5	231.00	11	232.09	233.00	-6	2,559	-0.23%
2022/04/20	8	226.75	4	226.75	228.00	4	2,561	0.16%
2022/04/19	5	228.00	7	232.07	228.50	-2	2,616	-0.08%
2022/04/18	3	226.67	0	226.00	226.00	3	2,646	0.11%
2022/04/15	0.1	230.00	2	228.50	230.00	-1.9	2,669	-0.07%
2022/04/14	4.5	231.09	0.3	231.50	230.00	4.2	2,728	0.15%
2022/04/13	0.1	239.38	0.1	239.00	237.50	0	2,765	0.00%
2022/04/11	10.2	233.64	8	232.50	233.00	2.2	2,837	0.08%
2022/04/08	4	240.00	3	241.00	240.50	1	2,810	0.04%
2022/04/07	15.3	249.71	4	246.50	243.00	11.3	2,792	0.40%
2022/04/06	0.2	258.50	0	0.00	258.00	0.2	2,719	0.01%
2022/04/01	12.2	257.30	12	258.75	263.00	0.2	2,668	0.01%
2022/03/31	7.2	265.03	6	266.50	266.00	1.2	2,618	0.05%
2022/03/30	21.2	268.72	6	269.00	271.50	15.2	2,593	0.59%
2022/03/29	0	0.00	7	279.50	282.00	-7	2,519	-0.28%
2022/03/28	1.2	274.49	0	0.00	276.50	1.2	2,536	0.05%
2022/03/25	1.5	282.51	0.5	282.00	280.50	1	2,552	0.04%
2022/03/24	0	289.18	0	0.00	293.00	0	2,506	0.00%
2022/03/23	0	295.00	2	294.00	292.50	-2	2,546	-0.08%
2022/03/22	0	293.50	0	0.00	292.50	0	2,582	0.00%
2022/03/21	0.1	294.14	0.1	293.00	291.50	0.1	2,668	0.00%
2022/03/18	1.1	289.14	4	291.00	292.50	-2.9	2,737	-0.11%
2022/03/17	0	0.00	0.1	296.00	296.50	-0.1	2,857	0.00%
2022/03/16	4	287.00	0	0.00	287.00	4	2,929	0.14%
2022/03/15	0.1	285.73	3	285.50	285.50	-2.9	3,040	-0.09%
2022/03/14	0	0.00	1	291.00	289.00	-1	3,050	-0.03%
2022/03/11	0	0.00	0.1	292.00	290.50	-0.1	3,074	0.00%
2022/03/10	0	295.00	0	0.00	295.50	0	3,066	0.00%
2022/03/09	0	288.50	1	289.00	286.50	-1	3,078	-0.03%
2022/03/08	0.1	286.55	0	0.00	286.00	0.1	3,107	0.00%
2022/03/07	1.3	294.54	0	0.00	292.50	1.3	3,105	0.04%
2022/03/02	0.2	310.50	0	0.00	309.50	0.2	3,340	0.01%
2022/03/01	0	0.00	1	307.00	308.00	-1	3,340	-0.03%
2022/02/25	0	0.00	0.1	304.00	302.00	-0.1	3,351	0.00%
2022/02/24	2.1	304.17	0	0.00	302.50	2.1	3,345	0.06%
2022/02/23	0	310.00	0	0.00	310.50	0	3,342	0.00%
2022/02/22	0.2	310.45	1	308.00	310.00	-0.8	3,353	-0.02%
2022/02/21	0	0.00	1	321.00	321.00	-1	3,347	-0.03%
2022/02/16	0	315.50	0	0.00	316.00	0	3,422	0.00%
2022/02/15	5	307.50	1	308.02	308.00	4	3,405	0.12%
2022/02/14	34.2	311.51	33	311.97	312.50	1.2	3,376	0.04%
2022/02/11	6.6	329.52	1	326.50	320.00	5.6	3,274	0.17%
2022/02/10	1.1	337.19	0	0.00	341.00	1.1	3,178	0.03%
2022/02/09	1.1	334.63	0	0.00	344.00	1.1	3,185	0.03%
2022/02/08	0	0.00	1	345.99	343.00	-1	3,174	-0.03%
2022/01/26	1	335.50	0	0.00	335.50	1	3,278	0.03%
2022/01/25	1.1	336.55	0	0.00	336.00	1.1	3,345	0.03%
2022/01/24	0	0.00	1.1	344.65	343.50	-1.1	3,423	-0.03%
2022/01/21	1	340.00	1	340.00	338.50	0	3,748	0.00%
2022/01/18	0	0.00	1	345.00	344.50	-1	3,822	-0.03%
2022/01/17	1	333.50	0	0.00	340.50	1	3,781	0.03%
2022/01/14	1.1	329.10	0	0.00	331.00	1.1	3,745	0.03%
2022/01/12	1.3	330.61	0	0.00	337.00	1.3	3,739	0.04%
2022/01/11	0.3	344.00	3	345.33	343.00	-2.7	3,665	-0.07%
2022/01/10	2	347.50	1	346.50	354.50	1	3,617	0.03%
2022/01/07	4.4	363.24	4	362.50	355.00	0.4	3,593	0.01%
2022/01/06	3.2	373.14	0.1	378.50	375.00	3.1	3,528	0.09%
2022/01/05	2	381.25	4	383.13	385.50	-2	3,486	-0.06%
2022/01/04	1	379.50	1.2	377.58	379.50	-0.2	3,406	-0.01%
2022/01/03	1	372.50	5	372.30	372.00	-4	3,396	-0.12%
2021/12/30	1	374.50	1	376.50	374.50	0	3,401	0.00%
2021/12/28	0	0.00	1.1	373.77	371.50	-1.1	3,407	-0.03%
2021/12/24	4.1	370.78	1	371.50	370.00	3.1	3,423	0.09%
2021/12/23	1	373.50	0	0.00	372.50	1	3,422	0.03%
2021/12/22	1	377.97	1	374.50	376.00	0	3,471	0.00%
2021/12/21	3	372.33	2	378.50	380.00	1	3,471	0.03%
2021/12/20	2.4	369.18	1	368.00	367.00	1.4	3,446	0.04%
2021/12/17	2.2	376.89	1	374.00	376.00	1.2	3,419	0.04%
2021/12/16	3	382.00	4	384.50	383.00	-1	3,391	-0.03%
2021/12/15	14.1	388.98	13	383.77	380.50	1.1	3,368	0.03%
2021/12/14	2	380.25	3	383.33	385.00	-1	3,329	-0.03%
2021/12/13	3	387.17	4.2	388.26	382.50	-1.2	3,263	-0.04%
2021/12/10	2	370.00	2	374.00	374.00	0	3,130	0.00%
2021/12/09	5.6	361.52	16.1	370.93	377.00	-10.5	3,055	-0.34%
2021/12/08	2	359.50	0	0.00	362.00	2	2,991	0.07%
2021/12/06	3	355.67	0	0.00	355.00	3	2,948	0.10%
2021/12/03	1	353.00	1	357.00	355.50	0	2,979	0.00%
2021/12/02	0	349.50	0	0.00	352.00	0	3,000	0.00%
2021/12/01	2	357.50	1	357.50	358.00	1	3,036	0.03%
2021/11/30	7.2	363.39	8.1	368.81	362.50	-0.9	3,072	-0.03%
2021/11/29	0.1	367.00	16.1	359.82	364.50	-16	3,017	-0.53%
2021/11/26	6	342.67	4	341.00	340.50	2	2,913	0.07%
2021/11/25	7	352.00	0	0.00	351.00	7	2,917	0.24%
2021/11/24	1.1	360.36	2.2	358.50	356.00	-1.1	2,905	-0.04%
2021/11/23	10.1	353.56	0	0.00	353.50	10.1	2,883	0.35%
2021/11/22	0	0.00	11	357.50	356.00	-11	2,874	-0.38%
2021/11/19	0	0.00	15	352.00	351.50	-15	2,886	-0.52%
2021/11/18	2	353.51	1	353.00	352.50	1	2,902	0.03%
2021/11/17	8	363.56	3	359.50	361.00	5	2,905	0.17%
2021/11/16	1	359.50	1	359.00	357.50	0	2,909	0.00%
2021/11/15	0.1	356.00	1	355.00	352.00	-0.9	2,900	-0.03%
2021/11/11	3	353.00	1	351.50	348.00	2	2,935	0.07%
2021/11/08	3	346.00	1	347.00	347.00	2	3,013	0.07%
2021/11/05	1	355.00	0	0.00	356.00	1	2,990	0.03%
2021/11/04	1	348.50	0	0.00	354.00	1	2,994	0.03%
2021/11/03	1	358.00	1	360.00	358.00	0	2,962	0.00%
2021/11/02	1.1	354.18	3	355.00	346.50	-1.9	2,937	-0.06%
2021/11/01	2.2	354.55	2	358.50	358.50	0.2	2,913	0.01%
2021/10/29	11	353.68	21	354.10	357.50	-10	2,823	-0.35%
2021/10/28	0	0.00	17	327.32	325.00	-17	2,515	-0.68%
2021/10/27	9	328.78	17.3	324.48	329.00	-8.3	2,537	-0.33%
2021/10/26	5	305.00	5	307.00	305.00	0	2,596	0.00%
2021/10/25	5	300.00	0	0.00	300.00	5	2,643	0.19%
2021/10/22	0	306.00	5	305.00	305.00	-5	2,734	-0.18%
2021/10/21	5.1	301.11	5	306.00	300.50	0.1	2,778	0.00%
2021/10/20	5	301.50	5	305.00	302.00	0	2,827	0.00%
2021/10/15	0.2	304.00	0.2	305.00	304.00	0	2,889	0.00%
2021/10/14	0	0.00	2	300.00	298.50	-2	2,925	-0.07%
2021/10/13	7.1	297.58	0	0.00	295.50	7.1	2,955	0.24%
2021/10/07	0	0.00	6	311.66	311.50	-6	3,154	-0.19%
2021/10/05	0.1	294.00	0	0.00	299.50	0.1	3,278	0.00%
2021/10/04	0.1	297.73	0	0.00	297.00	0.1	3,320	0.00%
2021/10/01	5	303.00	4	306.00	303.50	1	3,343	0.03%
2021/09/30	0	307.00	1	311.00	310.00	-1	3,377	-0.03%
2021/09/29	1.1	301.64	0	0.00	301.50	1.1	3,393	0.03%
2021/09/28	0	0.00	0	316.50	314.50	0	3,384	0.00%
2021/09/27	0.1	325.50	0	0.00	323.50	0.1	3,394	0.00%
2021/09/24	1	320.00	0	0.00	319.50	1	3,409	0.03%
2021/09/22	1.2	319.17	0	0.00	319.50	1.2	3,575	0.03%
2021/09/17	0.1	325.00	0	320.00	323.50	0	3,712	0.00%
2021/09/15	0.2	318.25	0	0.00	316.00	0.2	3,745	0.01%
2021/09/14	0	0.00	0	322.25	320.50	0	3,785	0.00%
2021/09/13	3	319.50	0	0.00	319.00	3	3,835	0.08%
2021/09/09	1	326.00	0	0.00	327.50	1	3,861	0.03%
2021/09/08	6.1	327.75	1	326.00	326.50	5.1	3,895	0.13%
2021/09/07	5	343.00	0	0.00	339.00	5	3,929	0.13%
2021/09/06	0.3	360.00	13.5	357.86	355.00	-13.2	3,984	-0.33%
2021/09/03	2	350.75	4	351.88	351.00	-2	4,103	-0.05%
2021/09/02	4	342.13	4	342.75	340.00	0	4,294	0.00%
2021/09/01	0	0.00	10	342.55	344.00	-10	4,272	-0.23%
2021/08/31	4	332.24	0	0.00	330.50	4	4,243	0.09%
2021/08/25	0	322.50	1	325.50	328.00	-1	4,264	-0.02%
2021/08/24	1	326.50	0	0.00	319.50	1	4,280	0.02%
2021/08/23	0	320.00	3.3	317.61	321.00	-3.3	4,264	-0.08%
2021/08/20	7.3	311.61	3	313.83	310.00	4.3	4,262	0.10%
2021/08/19	0.1	326.00	0	325.50	324.50	0.1	4,276	0.00%
2021/08/18	1	317.00	0	0.00	328.00	1	4,304	0.02%
2021/08/17	0	323.00	1	322.06	319.50	-1	4,320	-0.02%
2021/08/16	1	330.94	0	0.00	321.00	1	4,328	0.02%
2021/08/13	6.1	334.67	0.4	339.00	331.50	5.7	4,375	0.13%
2021/08/11	1	335.50	23	335.13	335.50	-22	4,443	-0.50%
2021/08/10	22	339.02	0	340.00	337.00	22	4,482	0.49%
2021/08/09	2.1	339.55	1.5	343.67	338.00	0.6	4,528	0.01%
2021/08/06	3	349.67	2	349.00	348.50	1	4,603	0.02%
2021/08/05	8.4	347.63	5	346.00	350.00	3.4	4,629	0.07%
2021/08/04	0	340.00	3	337.50	337.00	-3	4,707	-0.06%
2021/08/03	5.1	335.05	0	0.00	336.50	5.1	4,743	0.11%
2021/08/02	1	337.52	0	0.00	338.50	1	4,717	0.02%
2021/07/30	5.3	345.62	5	359.00	346.00	0.3	4,676	0.01%
2021/07/29	1	342.02	0	0.00	347.50	1	4,532	0.02%
2021/07/28	6.2	336.38	0	0.00	344.50	6.2	4,562	0.14%
2021/07/27	2.2	361.31	5.3	359.53	356.00	-3.1	4,648	-0.07%
2021/07/26	0.1	365.04	0	0.00	363.00	0.1	4,752	0.00%
2021/07/23	2	379.75	1	378.50	370.00	1	4,753	0.02%
2021/07/22	19.1	376.57	2	377.00	372.50	17.1	4,756	0.36%
2021/07/21	1	381.00	0	0.00	376.00	1	4,725	0.02%
2021/07/20	3	376.35	2	375.50	375.00	1	4,741	0.02%
2021/07/19	2.1	381.48	0	383.50	381.50	2.1	4,715	0.04%
2021/07/16	1.5	389.30	4	385.00	390.00	-2.5	4,728	-0.05%
2021/07/15	2.2	397.11	0	0.00	392.50	2.2	4,731	0.05%
2021/07/14	2	387.25	4.3	387.36	395.00	-2.3	4,677	-0.05%
2021/07/13	1.1	386.50	4.2	382.09	381.00	-3.1	4,599	-0.07%
2021/07/12	4	380.00	5.3	380.49	381.00	-1.3	4,558	-0.03%
2021/07/09	2	362.50	2	366.00	370.00	0	4,501	0.00%
2021/07/08	1.4	369.04	2	372.75	370.00	-0.6	4,514	-0.01%
2021/07/07	0	371.00	2	370.00	371.00	-2	4,520	-0.04%
2021/07/06	5	380.30	2	380.75	376.00	3	4,489	0.07%
2021/07/05	1	382.50	3.2	381.82	382.00	-2.2	4,512	-0.05%
2021/07/02	0	0.00	6	375.42	374.50	-6	4,491	-0.13%
2021/07/01	3	369.67	0	0.00	366.00	3	4,530	0.07%
2021/06/30	1	375.50	1	387.38	375.00	0	4,535	0.00%
2021/06/29	0	0.00	1	383.50	375.00	-1	4,487	-0.02%
2021/06/28	4	377.38	3.1	375.49	380.00	0.9	4,418	0.02%
2021/06/25	2	369.46	1	365.00	364.00	1	4,310	0.02%
2021/06/24	3	371.33	3	372.17	366.00	0	4,362	0.00%
2021/06/23	0	0.00	4.2	372.67	373.50	-4.2	4,387	-0.10%
2021/06/22	1	372.00	0	0.00	368.00	1	4,348	0.02%
2021/06/21	0.1	362.00	10	365.00	363.00	-9.9	4,326	-0.23%
2021/06/18	0.1	370.50	0	0.00	364.00	0.1	4,329	0.00%
2021/06/17	12	368.00	2	368.50	369.00	10	4,306	0.23%
2021/06/16	5.1	371.53	0	0.00	364.50	5.1	4,289	0.12%
2021/06/15	3	376.50	2	373.50	376.00	1	4,251	0.02%
2021/06/11	2	366.00	15.1	361.87	373.50	-13.1	4,181	-0.31%
2021/06/10	13	362.46	19.1	358.06	358.00	-6.1	4,006	-0.15%
2021/06/09	1	332.00	0	0.00	332.00	1	3,776	0.03%
2021/06/07	0	0.00	4	322.00	325.00	-4	3,889	-0.10%
2021/06/03	4	326.50	0.1	325.00	327.00	4	3,992	0.10%
2021/06/02	0	0.00	3	324.00	320.00	-3	4,071	-0.07%
2021/05/28	1	325.00	0	0.00	326.00	1	4,201	0.02%
2021/05/26	1	332.50	0	0.00	323.00	1	4,298	0.02%
2021/05/25	0	0.00	1	327.50	328.00	-1	4,318	-0.02%
2021/05/21	0	0.00	3	304.50	307.50	-3	4,449	-0.07%
2021/05/20	1	301.50	0.4	306.50	299.00	0.7	4,524	0.01%
2021/05/19	3	310.98	0	0.00	314.00	3	4,618	0.07%
2021/05/18	1	315.00	4	306.38	314.00	-3	4,656	-0.06%
2021/05/17	0.1	299.64	0	0.00	300.00	0.1	4,788	0.00%
2021/05/14	5.1	320.95	4	317.88	302.50	1.1	4,979	0.02%
2021/05/13	0	0.00	2	318.75	322.50	-2	5,298	-0.04%
2021/05/12	3	325.97	2.2	317.95	328.50	0.8	5,329	0.02%
2021/05/11	4	321.51	1.1	327.34	322.50	3	5,286	0.06%
2021/05/10	11	335.91	0.7	337.50	338.50	10.3	5,285	0.19%
2021/05/07	2	338.00	2	330.00	337.50	0	5,327	0.00%
2021/05/06	0.4	326.72	0	0.00	326.00	0.4	5,365	0.01%
2021/05/05	5.2	329.26	7.5	325.63	326.00	-2.4	5,423	-0.04%
2021/05/04	2.1	328.02	0	0.00	322.00	2.1	5,473	0.04%
2021/05/03	4.6	342.84	7	349.79	350.00	-2.5	5,365	-0.05%
2021/04/29	2.2	368.28	6	369.08	366.50	-3.8	5,312	-0.07%
2021/04/28	8	365.75	0.1	368.00	365.00	7.9	5,387	0.15%
2021/04/27	5	372.00	0	0.00	370.50	5	5,591	0.09%
2021/04/26	3	370.67	0	0.00	372.00	3	5,676	0.05%
2021/04/22	7	369.29	3	369.00	367.50	4	5,873	0.07%
2021/04/21	6.1	376.65	3	374.17	371.50	3.1	6,144	0.05%
2021/04/19	3	381.00	6	380.83	379.50	-3	6,503	-0.05%
2021/04/16	0	0.00	3	378.17	383.00	-3	6,764	-0.04%
2021/04/15	2	370.50	1	377.00	376.50	1	6,849	0.01%
2021/04/14	4.5	368.03	5	371.60	369.50	-0.5	7,039	-0.01%
2021/04/13	0	0.00	3	379.00	375.50	-3	7,131	-0.04%
2021/04/12	0	381.00	2	379.75	381.50	-2	7,168	-0.03%
2021/04/09	2	379.77	1	380.50	379.00	1	7,375	0.01%
2021/04/08	1	385.00	0	0.00	385.50	1	7,377	0.01%
2021/04/07	8	384.94	0.1	391.00	384.50	7.9	7,368	0.11%
2021/04/06	1	393.02	0	391.73	390.00	1	7,314	0.01%
2021/04/01	0	392.00	0	0.00	389.50	0	7,298	0.00%
2021/03/31	2	391.00	0	0.00	391.00	2	7,273	0.03%
2021/03/30	0	0.00	1	392.00	395.00	-1	7,251	-0.01%
2021/03/29	26	395.13	2.5	394.40	390.50	23.5	7,230	0.32%
2021/03/26	4	394.88	2	393.50	397.00	2	7,177	0.03%
2021/03/25	0	0.00	3	386.67	386.00	-3	7,131	-0.04%
2021/03/24	1.1	384.64	1	389.00	384.00	0.1	7,141	0.00%
2021/03/23	0	0.00	1	383.50	385.00	-1	7,115	-0.01%
2021/03/19	1	381.00	2	379.50	380.00	-1	7,152	-0.01%
2021/03/18	4	387.75	4.1	388.65	384.50	-0.1	7,251	0.00%
2021/03/17	1	388.52	0	0.00	389.50	1	7,331	0.01%
2021/03/16	0	0.00	1.1	389.52	389.50	-1.1	7,354	-0.01%
2021/03/15	1	392.50	1	392.50	392.00	0	7,417	0.00%
2021/03/12	2	394.76	9	396.33	393.50	-7	7,427	-0.09%
2021/03/11	2.1	385.76	0	0.00	386.50	2.1	7,369	0.03%
2021/03/10	1	383.00	2	381.50	381.00	-1	7,382	-0.01%
2021/03/09	5.1	375.67	1	369.50	375.50	4.1	7,422	0.06%
2021/03/08	0.1	381.50	2	379.25	380.00	-2	7,506	-0.03%
2021/03/05	4	370.00	4	364.25	371.00	0	7,430	0.00%
2021/03/04	2.1	370.06	2	374.00	369.00	0.1	7,423	0.00%
2021/03/03	0	0.00	1	373.50	380.50	-1	7,351	-0.01%
2021/03/02	4	375.88	1	375.00	371.50	3	7,307	0.04%
2021/02/26	4.4	381.95	1	383.00	380.50	3.4	7,252	0.05%
2021/02/25	3.1	397.93	3	393.34	393.00	0.1	7,230	0.00%
2021/02/24	4.1	403.11	2.1	401.00	400.50	2	7,278	0.03%
2021/02/23	3	408.66	3	409.49	406.50	0	7,217	0.00%
2021/02/22	5	409.43	7	411.93	413.50	-2	7,196	-0.03%
2021/02/19	7.1	391.02	3.1	387.37	398.00	4	7,124	0.06%
2021/02/18	6	380.25	1	380.00	381.00	5	7,100	0.07%
2021/02/17	1.1	380.02	14	380.78	379.50	-12.9	7,226	-0.18%
2021/02/05	25.2	374.86	18.1	375.34	370.50	7.1	7,066	0.10%
2021/02/04	16.6	387.90	15	387.67	388.00	1.6	6,827	0.02%
2021/02/03	4	427.13	1	426.00	425.50	3	6,458	0.05%
2021/02/02	2.1	436.67	7	438.07	434.50	-4.9	6,391	-0.08%
2021/02/01	3.2	417.90	1	417.00	420.50	2.2	6,381	0.03%
2021/01/29	1	418.00	2	421.25	414.00	-1	6,363	-0.02%
2021/01/28	2.1	420.59	1	424.00	418.00	1.1	6,359	0.02%
2021/01/27	3.1	437.66	4	429.50	435.00	-0.9	6,321	-0.01%
2021/01/26	2.4	439.71	12.1	453.47	435.00	-9.7	6,263	-0.15%
2021/01/25	4	453.88	11	462.00	451.00	-7	6,183	-0.11%
2021/01/22	18	463.72	1	457.50	457.50	17	6,156	0.28%
2021/01/21	1	456.00	10	458.60	458.00	-9	6,176	-0.15%
2021/01/20	24.5	455.00	18	455.61	446.00	6.5	6,149	0.11%
2021/01/19	0.3	430.50	4	435.50	445.00	-3.7	5,938	-0.06%
2021/01/18	0	419.50	0	0.00	424.50	0	5,865	0.00%
2021/01/15	4	428.88	0.1	423.00	419.50	4	5,817	0.07%
2021/01/14	6	437.50	23	428.24	424.00	-17	5,717	-0.30%
2021/01/13	25.1	419.88	12	415.88	423.50	13.1	5,467	0.24%
2021/01/12	6	387.75	4	392.13	385.00	2	5,281	0.04%
2021/01/11	4	393.25	10.2	386.10	394.00	-6.2	5,196	-0.12%
2021/01/08	4.1	356.58	0	0.00	363.00	4.1	4,960	0.08%
2021/01/07	9.4	353.78	5	353.40	355.00	4.4	4,890	0.09%
2021/01/06	7	374.50	10	378.90	371.00	-3	4,831	-0.06%
2021/01/05	10.1	369.21	1	372.00	369.00	9.1	4,874	0.19%
2021/01/04	16	365.63	6.2	366.16	364.50	9.8	5,050	0.19%
2020/12/31	2	346.50	0	0.00	346.00	2	4,850	0.04%
2020/12/30	2	346.00	1	344.00	344.00	1	4,814	0.02%
2020/12/28	3	345.17	0	0.00	344.50	3	4,809	0.06%
2020/12/25	0	344.50	1	348.50	344.00	-1	4,793	-0.02%
2020/12/24	2	350.50	1	347.50	347.00	1	4,805	0.02%
2020/12/23	1	347.50	1	343.50	348.50	0	4,814	0.00%
2020/12/22	2	342.51	0	0.00	342.50	2	4,845	0.04%
2020/12/21	0	343.00	0	0.00	348.00	0	4,870	0.00%
2020/12/16	1	343.50	0	0.00	346.00	1	4,918	0.02%
2020/12/15	1	333.00	2	338.25	340.50	-1	4,891	-0.02%
2020/12/14	1	344.00	0	0.00	337.50	1	4,897	0.02%
2020/12/11	2.1	337.17	4	338.63	339.00	-1.9	4,832	-0.04%
2020/12/10	0	0.00	2	349.50	350.00	-2	4,778	-0.04%
2020/12/09	4.1	353.11	3	355.17	358.00	1.1	4,798	0.02%
2020/12/07	1	349.00	2	344.25	340.00	-1	4,827	-0.02%
2020/12/04	1	350.50	1.1	348.00	347.50	-0.1	4,786	0.00%
2020/12/03	2	349.50	3	350.00	350.00	-1	4,756	-0.02%
2020/12/02	9	347.06	7	348.64	347.00	2	4,735	0.04%
2020/12/01	0	0.00	1	334.50	336.50	-1	4,650	-0.02%
2020/11/24	3	335.33	3	334.02	337.00	0	4,750	0.00%
2020/11/23	6	344.17	4	347.88	334.50	2	4,819	0.04%
2020/11/20	3	335.83	1	337.50	338.00	2	4,863	0.04%
2020/11/19	2	337.25	0	0.00	336.00	2	4,921	0.04%
2020/11/18	3.1	332.55	1	325.50	334.50	2.1	4,929	0.04%
2020/11/17	1	340.00	2	334.75	327.00	-1	4,936	-0.02%
2020/11/16	2	330.50	3	329.83	332.00	-1	5,054	-0.02%
2020/11/12	0	0.00	4	317.13	314.00	-4	5,113	-0.08%
2020/11/10	1	315.00	0	0.00	315.00	1	5,088	0.02%
2020/11/09	0	0.00	1	321.00	321.00	-1	5,127	-0.02%
2020/11/05	2	312.00	0	0.00	316.00	2	5,164	0.04%
2020/11/04	2	308.25	0	0.00	310.00	2	5,164	0.04%
2020/11/03	0	0.00	1	306.00	306.00	-1	5,201	-0.02%
2020/11/02	2	302.75	1	302.50	302.50	1	5,250	0.02%
2020/10/30	0	0.00	1	309.50	311.00	-1	5,242	-0.02%
2020/10/29	2	309.50	6	310.92	309.50	-4	5,309	-0.08%
2020/10/28	5	321.50	2	322.00	319.50	3	5,415	0.06%
2020/10/26	2	315.00	2	310.50	310.50	0	5,480	0.00%
2020/10/23	1	309.00	0	0.00	312.00	1	5,715	0.02%
2020/10/22	0	0.00	1	312.00	310.00	-1	5,896	-0.02%
2020/10/21	2	317.50	0	0.00	314.50	2	5,982	0.03%
2020/10/16	1	311.47	1	313.50	309.00	0	5,999	0.00%
2020/10/15	4	312.88	2	313.25	313.50	2	6,078	0.03%
2020/10/14	1	318.00	3	320.17	314.50	-2	6,227	-0.03%
2020/10/13	7	314.29	10.2	315.62	317.50	-3.2	6,344	-0.05%
2020/10/12	2	303.00	4	299.00	310.00	-2	6,226	-0.03%
2020/10/07	3	287.67	1	287.00	285.00	2	6,154	0.03%
2020/10/06	7.1	293.16	6	290.75	288.50	1.1	6,195	0.02%
2020/10/05	0	0.00	1	291.00	288.50	-1	6,318	-0.02%
2020/09/30	1	286.50	0	0.00	286.50	1	6,498	0.02%
2020/09/28	0	0.00	7	284.50	284.00	-7	6,934	-0.10%
2020/09/25	9	285.17	3	283.33	278.00	6	7,068	0.08%
2020/09/24	2.1	290.14	1	287.50	287.00	1.1	7,096	0.02%
2020/09/23	0.1	297.00	1	292.50	297.50	-0.9	7,090	-0.01%
2020/09/22	1	299.00	0	0.00	292.50	1	7,152	0.01%
2020/09/21	3	303.83	3	302.83	299.00	0	7,186	0.00%
2020/09/17	0.1	300.00	0	0.00	299.50	0.1	7,280	0.00%
2020/09/16	0.1	302.00	0	0.00	303.00	0.1	7,335	0.00%
2020/09/15	1	301.00	0	0.00	298.50	1	7,428	0.01%
2020/09/14	2	298.50	7	299.00	297.00	-5	7,570	-0.07%
2020/09/11	2	292.25	4	293.13	295.00	-2	7,641	-0.03%
2020/09/10	5	292.80	6	291.08	289.50	-1	7,673	-0.01%
2020/09/09	7	282.86	14	285.79	287.50	-7	7,761	-0.09%
2020/09/08	1	287.00	2	287.50	287.00	-1	7,911	-0.01%
2020/09/07	6	290.67	7	286.64	285.50	-1	8,049	-0.01%
2020/09/04	3	283.83	21	290.10	292.00	-18	8,172	-0.22%
2020/09/03	7	292.50	3	287.50	287.50	4	8,358	0.05%
2020/09/02	0	0.00	1	291.00	291.00	-1	8,352	-0.01%
2020/09/01	1	287.00	1	288.50	288.50	0	8,549	0.00%
2020/08/31	3	291.50	1	297.00	286.00	2	8,586	0.02%
2020/08/28	2	292.25	6	293.83	291.00	-4	8,624	-0.05%
2020/08/27	5	292.00	2	292.25	296.00	3	8,689	0.03%
2020/08/26	6	284.00	8	288.31	290.50	-2	8,739	-0.02%
2020/08/25	1	274.50	1	274.50	280.00	0	8,704	0.00%
2020/08/24	4	268.75	8	270.88	275.00	-4	8,806	-0.05%
2020/08/21	9.1	263.65	10	265.75	266.00	-0.9	8,783	-0.01%
2020/08/20	14	263.50	10	263.60	260.00	4	8,803	0.05%
2020/08/19	3	285.00	6	288.33	281.50	-3	8,640	-0.03%
2020/08/18	18	289.81	3	286.17	284.50	15	8,670	0.17%
2020/08/14	0	0.00	7	302.21	303.00	-7	8,791	-0.08%
2020/08/13	5	301.40	6	299.25	299.50	-1	8,922	-0.01%
2020/08/12	5	295.10	8	296.06	303.00	-3	9,009	-0.03%
2020/08/11	9	295.44	1	302.00	294.00	8	9,200	0.09%
2020/08/10	4.1	297.28	3	298.00	298.00	1.1	9,239	0.01%
2020/08/07	4	303.50	2	304.50	303.50	2	9,257	0.02%
2020/08/06	3	301.67	6.1	307.89	302.50	-3.1	9,324	-0.03%
2020/08/05	1	303.00	0	0.00	304.50	1	9,388	0.01%
2020/08/04	1	303.00	3	305.00	302.00	-2	9,594	-0.02%
2020/08/03	27	304.57	9	304.11	299.00	18	9,723	0.19%
2020/07/31	5	316.40	5	317.70	317.00	0	9,641	0.00%
2020/07/30	5	321.50	9	323.72	322.00	-4	9,631	-0.04%
2020/07/29	20	320.30	9	320.94	318.50	11	9,633	0.11%
2020/07/28	10	348.05	12	333.29	334.00	-2	9,465	-0.02%
2020/07/27	3	335.33	5	332.40	339.00	-2	9,463	-0.02%
2020/07/24	1	321.00	2	326.75	321.00	-1	9,566	-0.01%
2020/07/23	7	321.36	8	322.56	326.00	-1	9,641	-0.01%
2020/07/22	6	325.33	6	326.75	327.00	0	9,728	0.00%
2020/07/21	2	327.00	4	326.63	330.50	-2	9,809	-0.02%
2020/07/20	11	327.00	7	329.07	317.50	4	9,774	0.04%
2020/07/17	11	328.45	13.1	328.89	331.00	-2.1	9,753	-0.02%
2020/07/16	2	319.50	4	317.00	315.00	-2	9,581	-0.02%
2020/07/15	2	312.25	2	320.75	311.50	0	9,571	0.00%
2020/07/14	1	318.50	1	321.50	321.50	0	9,645	0.00%
2020/07/13	2	318.25	1	318.50	319.00	1	9,632	0.01%
2020/07/10	1	325.00	3	314.67	311.50	-2	9,654	-0.02%
2020/07/09	6	331.46	6	329.08	326.00	0	9,583	0.00%
2020/07/08	8	322.25	6	324.08	326.00	2	9,438	0.02%
2020/07/07	1	303.00	4	309.63	306.00	-3	9,258	-0.03%
2020/07/06	2	299.86	3	300.50	306.00	-1	9,098	-0.01%
2020/07/03	2	294.50	2	296.00	293.00	0	9,016	0.00%
2020/07/02	1	292.50	1	294.00	292.00	0	9,058	0.00%
2020/07/01	0	0.00	3	296.00	292.50	-3	9,165	-0.03%
2020/06/30	1.1	299.00	1	299.00	299.00	0.1	9,209	0.00%
2020/06/29	3.2	294.81	3	295.17	291.00	0.2	9,242	0.00%
2020/06/24	1	302.00	1	299.00	295.00	0	9,271	0.00%
2020/06/23	2.2	301.36	2	302.50	299.00	0.2	9,363	0.00%
2020/06/22	1.2	304.58	5	305.70	305.00	-3.8	9,378	-0.04%
2020/06/19	5	298.00	8	297.75	297.00	-3	9,436	-0.03%
2020/06/18	0	0.00	11	296.41	291.50	-11	9,362	-0.12%
2020/06/17	5	293.70	2	294.50	293.50	3	9,370	0.03%
2020/06/16	15.2	293.90	21	293.90	296.50	-5.8	9,445	-0.06%
2020/06/15	12	290.42	8	292.56	283.00	4	9,512	0.04%
2020/06/12	5	288.90	2	285.50	289.00	3	9,518	0.03%
2020/06/11	17.2	290.94	14	291.43	288.50	3.2	9,579	0.03%
2020/06/10	8	292.88	27	291.52	294.50	-19	9,617	-0.20%
2020/06/09	9	283.28	11	281.82	282.00	-2	9,584	-0.02%
2020/06/08	23	286.37	5	284.40	282.00	18	9,739	0.18%
2020/06/05	2	277.75	3	278.00	278.00	-1	9,588	-0.01%
2020/06/04	4	277.25	5	276.50	278.00	-1	9,615	-0.01%
2020/06/03	5	276.00	5.1	276.79	277.00	-0.1	9,657	0.00%
2020/06/02	13	270.81	22	271.91	272.50	-9	9,590	-0.09%
2020/06/01	5	260.40	9	260.44	264.00	-4	9,515	-0.04%
2020/05/29	7	250.14	15	252.23	257.00	-8	9,450	-0.08%
2020/05/28	2	249.50	1	247.00	247.00	1	9,314	0.01%
2020/05/27	7	248.14	12	248.92	247.00	-5	9,339	-0.05%
2020/05/26	10	247.00	6	249.00	244.00	4	9,312	0.04%
2020/05/25	3	241.17	9	246.39	250.00	-6	9,277	-0.06%
2020/05/22	15	244.80	2	245.75	239.50	13	9,252	0.14%
2020/05/21	7	249.71	13	251.12	251.00	-6	9,151	-0.07%
2020/05/20	9	246.17	5	246.80	246.00	4	9,136	0.04%
2020/05/19	8.1	250.21	7	250.07	252.00	1.1	9,144	0.01%
2020/05/18	19	251.47	8.6	250.10	248.00	10.4	9,138	0.11%
2020/05/15	4.1	269.01	1	268.50	268.50	3.1	9,067	0.03%
2020/05/14	3	269.00	2	268.50	267.00	1	9,246	0.01%
2020/05/13	4	271.00	2	271.25	272.50	2	9,401	0.02%
2020/05/12	3	274.83	2	274.75	274.50	1	9,597	0.01%
2020/05/11	9.1	287.55	2	289.75	282.50	7.1	9,749	0.07%
2020/05/08	3.1	279.19	13	278.88	281.50	-9.9	9,658	-0.10%
2020/05/07	7	268.43	22	268.14	272.50	-15	9,485	-0.16%
2020/05/06	16	264.47	17	265.91	262.50	-1	9,424	-0.01%
2020/05/05	23	265.20	18	264.28	262.50	5	9,461	0.05%
2020/05/04	7	262.14	7	263.71	264.00	0	9,599	0.00%
2020/04/30	16	268.31	12	269.46	269.00	4	9,591	0.04%
2020/04/29	8	256.00	13	260.50	261.50	-5	9,507	-0.05%
2020/04/28	5	244.40	4	245.50	247.00	1	9,371	0.01%
2020/04/27	8	250.44	5	250.80	251.50	3	9,332	0.03%
2020/04/24	3	256.00	1	255.50	251.00	2	9,223	0.02%
2020/04/23	2	258.75	1	260.50	260.00	1	9,121	0.01%
2020/04/22	12	258.21	5	257.50	259.00	7	9,150	0.08%
2020/04/21	14	268.89	2	268.00	265.50	12	9,047	0.13%
2020/04/20	4	270.63	2	272.00	274.00	2	9,040	0.02%
2020/04/17	5.2	277.56	4	276.50	274.00	1.2	9,030	0.01%
2020/04/16	8	267.38	7	268.64	270.00	1	8,957	0.01%
2020/04/15	2	271.25	2	274.00	272.00	0	8,998	0.00%
2020/04/14	2.2	267.55	11.2	270.58	273.00	-9	9,145	-0.10%
2020/04/13	2	265.50	6	263.17	263.00	-4	9,200	-0.04%
2020/04/10	1	270.00	3	271.33	268.50	-2	9,301	-0.02%
2020/04/09	10	273.65	5	276.70	269.00	5	9,423	0.05%
2020/04/08	6	276.75	5	279.20	275.00	1	9,461	0.01%
2020/04/07	9	282.61	3	280.00	278.00	6	9,453	0.06%
2020/04/06	0	0.00	4	268.50	278.00	-4	9,400	-0.04%
2020/04/01	0	0.00	1	260.00	262.00	-1	9,386	-0.01%
2020/03/31	22	262.25	25	263.18	263.50	-3	9,358	-0.03%
2020/03/30	12	255.96	20	256.83	260.50	-8	9,283	-0.09%
2020/03/27	20	258.38	17	261.21	254.50	3	9,259	0.03%
2020/03/26	18	255.33	13	253.35	256.00	5	9,139	0.05%
2020/03/25	14	256.39	5	257.00	256.50	9	9,217	0.10%
2020/03/24	1	234.00	3	236.83	242.50	-2	9,130	-0.02%
2020/03/23	0	0.00	6	211.33	222.50	-6	9,079	-0.07%
2020/03/20	2	206.00	3	209.83	215.00	-1	9,071	-0.01%
2020/03/19	20	200.88	20	202.88	195.50	0	8,953	0.00%
2020/03/18	3	221.17	12	221.88	217.00	-9	8,882	-0.10%
2020/03/17	17	229.12	8	227.13	219.00	9	8,936	0.10%
2020/03/16	3	250.17	8	250.44	236.00	-5	8,824	-0.06%
2020/03/13	4	215.38	10	229.95	249.50	-6	8,770	-0.07%
2020/03/12	21	241.93	6	242.75	238.00	15	8,578	0.17%
2020/03/11	2	275.25	5	271.50	264.00	-3	8,451	-0.04%
2020/03/10	6	269.00	6	271.75	273.50	0	8,562	0.00%
2020/03/09	19	279.66	18	281.89	274.50	1	8,710	0.01%
2020/03/06	12	288.13	13	287.54	288.50	-1	8,735	-0.01%
2020/03/05	8	288.38	12	287.17	290.00	-4	8,898	-0.04%
2020/03/04	6	279.58	11	280.18	279.50	-5	8,940	-0.06%
2020/03/03	5	279.70	0	0.00	277.50	5	8,979	0.06%
2020/03/02	4	268.13	5	270.50	272.50	-1	8,958	-0.01%
2020/02/27	19	282.37	25	283.12	273.50	-6	8,954	-0.07%
2020/02/26	19	284.05	19	283.16	284.00	0	8,910	0.00%
2020/02/25	3	283.33	20	284.30	286.50	-17	8,915	-0.19%
2020/02/24	11	279.18	10	281.95	285.50	1	8,919	0.01%
2020/02/21	15	286.80	10	285.85	283.00	5	8,925	0.06%
2020/02/20	9	285.17	20	285.98	289.50	-11	8,875	-0.12%
2020/02/19	11	282.27	5	284.20	280.50	6	8,745	0.07%
2020/02/18	6	282.25	7	281.79	280.00	-1	8,692	-0.01%
2020/02/17	25	294.24	9	291.61	291.00	16	8,523	0.19%
2020/02/14	8	308.88	7	308.43	307.00	1	8,304	0.01%
2020/02/13	12	322.42	20	319.20	315.50	-8	8,115	-0.10%
2020/02/12	22	308.07	36	313.68	316.00	-14	7,839	-0.18%
2020/02/11	22	298.14	16	300.97	302.00	6	7,658	0.08%
2020/02/10	4	287.63	7	291.57	290.50	-3	7,652	-0.04%
2020/02/07	15	295.13	3	295.33	293.50	12	7,716	0.16%
2020/02/06	12	294.75	14	294.07	295.00	-2	7,813	-0.03%
2020/02/05	8	288.19	6	287.42	292.50	2	7,736	0.03%
2020/02/04	12	274.67	13	275.42	275.00	-1	7,620	-0.01%
2020/02/03	21	272.21	20	271.20	270.50	1	7,671	0.01%
2020/01/31	16	279.53	16	280.50	282.00	0	7,660	0.00%
2020/01/30	4	272.25	8	275.69	275.50	-4	7,732	-0.05%
2020/01/20	14	287.07	7	286.86	286.00	7	7,977	0.09%
2020/01/17	0	0.00	9	285.56	285.50	-9	8,044	-0.11%
2020/01/16	4	281.50	5	283.10	284.50	-1	8,130	-0.01%
2020/01/15	13	291.00	5	290.20	288.00	8	8,123	0.10%
2020/01/14	8	287.25	3	290.67	288.00	5	8,121	0.06%
2020/01/13	4	285.38	6	284.00	285.00	-2	8,103	-0.02%
2020/01/10	2	280.25	3	283.67	286.50	-1	8,123	-0.01%
2020/01/09	6	280.83	6	281.00	284.50	0	8,179	0.00%
2020/01/08	12	279.21	12	278.67	275.00	0	8,426	0.00%
2020/01/07	6	287.33	9	288.67	288.00	-3	8,359	-0.04%
2020/01/06	6	287.67	3	287.50	285.00	3	8,408	0.04%
2020/01/03	13	303.27	1	299.00	295.00	12	8,387	0.14%
2020/01/02	3	302.00	7	302.93	305.00	-4	8,316	-0.05%
2019/12/31	4	295.25	1	299.50	294.00	3	8,276	0.04%
2019/12/30	2	298.25	7	298.36	297.50	-5	8,278	-0.06%
2019/12/27	5	302.30	12	302.96	298.50	-7	8,317	-0.08%
2019/12/26	16	299.22	14	296.21	300.00	2	8,232	0.02%
2019/12/25	12	293.88	13	294.54	295.00	-1	8,188	-0.01%
2019/12/24	15	290.43	28	292.02	293.50	-13	8,252	-0.16%
2019/12/23	1	286.50	4	287.63	288.00	-3	8,281	-0.04%
2019/12/20	11	286.73	3	287.33	283.00	8	8,319	0.10%
2019/12/19	8	294.88	0	0.00	291.50	8	8,349	0.10%
2019/12/18	3	299.50	3	298.67	301.00	0	8,266	0.00%
2019/12/17	14	300.18	8	301.63	300.50	6	8,325	0.07%
2019/12/16	3	296.83	4	297.25	295.50	-1	8,315	-0.01%
2019/12/13	20	301.00	12	295.42	296.00	8	8,740	0.09%
2019/12/12	17	295.21	31	293.79	298.00	-14	8,808	-0.16%
2019/12/11	5	285.80	5	287.80	286.00	0	8,621	0.00%
2019/12/10	14	286.82	5	285.60	285.00	9	8,648	0.10%
2019/12/09	16	293.25	19	294.16	294.50	-3	8,555	-0.04%
2019/12/06	7	293.29	5	292.00	290.00	2	8,608	0.02%
2019/12/05	10.1	286.98	13	290.27	292.00	-3	8,593	-0.03%
2019/12/04	7	285.43	6	283.33	282.00	1	8,496	0.01%
2019/12/03	5	292.40	2	296.00	291.00	3	8,496	0.04%
2019/12/02	17	293.59	10	289.65	298.00	7	8,433	0.08%
2019/11/29	11	303.95	4	302.50	302.50	7	8,333	0.08%
2019/11/28	8	306.75	3	308.33	306.00	5	8,233	0.06%
2019/11/27	6	314.25	5	314.50	315.00	1	8,196	0.01%
2019/11/26	6	311.67	4	310.38	311.50	2	8,258	0.02%
2019/11/25	5	306.10	7	307.57	306.50	-2	8,364	-0.02%
2019/11/22	5	306.70	2	308.75	305.50	3	8,450	0.04%
2019/11/21	3	305.00	2	310.00	314.50	1	8,476	0.01%
2019/11/20	6	313.58	3	312.83	308.50	3	8,492	0.04%
2019/11/19	1	317.50	1	319.50	325.00	0	8,573	0.00%
2019/11/18	5	323.40	2	323.50	324.00	3	8,600	0.03%
2019/11/15	2	323.25	1	321.00	321.00	1	8,751	0.01%
2019/11/14	6	316.33	5	318.20	318.00	1	8,767	0.01%
2019/11/13	2	314.00	4	312.00	316.00	-2	8,857	-0.02%
2019/11/12	4	307.00	5	308.20	310.00	-1	8,971	-0.01%
2019/11/11	4	304.88	2	305.75	305.00	2	9,139	0.02%
2019/11/08	0	0.00	1	312.00	312.50	-1	9,242	-0.01%
2019/11/07	10	311.25	13	309.38	307.00	-3	9,307	-0.03%
2019/11/06	8	328.25	2	326.00	323.00	6	9,373	0.06%
2019/11/05	10.1	332.16	10	333.85	335.50	0.1	9,407	0.00%
2019/11/04	3	325.83	3	323.50	323.50	0	9,536	0.00%
2019/11/01	6	319.92	7	319.57	324.50	-1	9,647	-0.01%
2019/10/31	3	325.00	1	320.50	318.00	2	9,814	0.02%
2019/10/30	9	327.89	6	329.08	333.00	3	9,822	0.03%
2019/10/29	17	326.76	13	326.38	330.00	4	9,969	0.04%
2019/10/28	31.1	337.65	36	337.97	343.50	-5	10,054	-0.05%
2019/10/25	2	315.50	14	317.04	315.00	-12	9,834	-0.12%
2019/10/24	5	314.50	3	318.50	320.00	2	9,891	0.02%
2019/10/23	3	311.33	4	310.38	313.00	-1	9,982	-0.01%
2019/10/22	5	306.40	9	307.94	305.50	-4	10,155	-0.04%
2019/10/21	16	303.59	2	307.50	302.50	14	10,384	0.13%
2019/10/18	2	309.50	3	310.17	307.00	-1	10,715	-0.01%
2019/10/17	11	306.91	6	307.67	314.50	5	10,907	0.05%
2019/10/16	16	306.72	40	307.26	306.00	-24	10,850	-0.22%
2019/10/15	12	300.58	19	298.26	299.00	-7	10,647	-0.07%
2019/10/14	29	295.62	81	294.75	294.00	-52	10,584	-0.49%
2019/10/09	10	290.60	5	287.10	284.50	5	10,522	0.05%
2019/10/08	7	288.93	4	291.38	285.00	3	10,511	0.03%
2019/10/07	3	286.17	4	286.88	290.50	-1	10,610	-0.01%
2019/10/04	15	287.63	4	286.75	284.00	11	10,666	0.10%
2019/10/03	5	282.80	8	283.50	287.00	-3	10,718	-0.03%
2019/10/02	6	279.75	8	280.31	282.00	-2	10,728	-0.02%
2019/10/01	26	281.12	16	279.63	279.00	10	10,883	0.09%
2019/09/27	36	283.43	7	279.57	278.50	29	11,085	0.26%
2019/09/26	7	287.86	4	287.13	284.00	3	11,160	0.03%
2019/09/25	4	283.50	4	287.00	289.00	0	11,294	0.00%
2019/09/24	33	296.94	65	289.88	285.00	-32	11,350	-0.28%
2019/09/23	3	292.17	3	292.17	292.50	0	11,256	0.00%
2019/09/20	11	289.36	11	290.00	291.50	0	11,284	0.00%
2019/09/19	26	289.52	26	291.08	289.50	0	11,245	0.00%
2019/09/18	29	291.07	45	291.29	290.50	-16	11,228	-0.14%
2019/09/17	4	271.88	7	272.21	274.00	-3	10,850	-0.03%
2019/09/16	41	261.72	38	262.25	264.00	3	10,820	0.03%
2019/09/12	9	265.56	9	267.39	265.50	0	10,913	0.00%
2019/09/11	1	259.50	6	261.92	265.00	-5	11,178	-0.04%
2019/09/10	40	258.50	32	259.86	257.50	8	11,418	0.07%
2019/09/09	10	266.20	5	267.20	264.50	5	11,531	0.04%
2019/09/06	17	270.44	4	268.13	266.00	13	11,785	0.11%
2019/09/05	71	274.04	69	274.22	269.00	2	11,818	0.02%
2019/09/04	7	265.29	18	268.06	269.50	-11	11,793	-0.09%
2019/09/03	9	264.06	5	267.30	262.00	4	11,966	0.03%
2019/09/02	34	258.22	35	258.86	262.00	-1	12,073	-0.01%
2019/08/30	36	262.32	39	262.44	260.50	-3	12,209	-0.02%
2019/08/29	5	255.00	7	255.21	259.00	-2	12,400	-0.02%
2019/08/28	15	254.93	11	254.59	253.00	4	12,711	0.03%
2019/08/27	37	265.64	33	265.48	259.00	4	12,796	0.03%
2019/08/26	9	262.06	10	262.20	264.50	-1	12,990	-0.01%
2019/08/23	5	262.90	5	263.50	269.00	0	13,110	0.00%
2019/08/22	14	272.93	9	274.78	266.00	5	13,276	0.04%
2019/08/21	3	269.33	4	271.25	274.50	-1	13,266	-0.01%
2019/08/20	20	272.98	9	274.06	268.50	11	13,378	0.08%
2019/08/19	12	268.21	8	269.38	270.00	4	13,476	0.03%
2019/08/16	20	264.95	21	264.07	262.50	-1	13,655	-0.01%
2019/08/15	87	258.64	86	258.67	259.50	1	14,022	0.01%
2019/08/14	5	270.90	4	270.63	265.50	1	14,290	0.01%
2019/08/13	87	265.61	85	266.47	260.50	2	14,414	0.01%
2019/08/12	87	270.89	80	273.88	265.50	7	14,829	0.05%
2019/08/08	103	267.67	107	268.10	274.00	-4	14,978	-0.03%	大買/大賣/
2019/08/07	12	264.46	13	265.96	262.00	-1	14,928	-0.01%
2019/08/06	78	250.66	94	251.18	263.50	-16	14,924	-0.11%
2019/08/05	17	252.53	14	252.89	250.00	3	14,769	0.02%
2019/08/02	26	255.10	17	256.35	251.00	9	14,735	0.06%
2019/08/01	10	268.35	11	267.50	268.00	-1	14,604	-0.01%
2019/07/31	25	267.46	23	266.72	268.00	2	14,598	0.01%
2019/07/30	27	267.24	25	265.00	272.00	2	14,394	0.01%
2019/07/29	25	272.56	18	274.16	266.00	7	14,304	0.05%
2019/07/26	28	273.14	27	273.61	275.00	1	14,248	0.01%
2019/07/25	66	272.11	63	273.13	272.50	3	14,173	0.02%
2019/07/24	19	271.24	20	271.33	276.00	-1	14,131	-0.01%
2019/07/23	106	266.85	103	266.66	262.50	3	14,172	0.02%	大買/大賣/
2019/07/22	21	253.36	30	247.88	260.00	-9	14,277	-0.06%
2019/07/19	11	235.68	23	236.17	236.50	-12	13,962	-0.09%
2019/07/18	19	225.84	15	226.90	227.00	4	13,819	0.03%
2019/07/17	8	225.69	11	224.73	227.00	-3	13,893	-0.02%
2019/07/16	4	222.50	4	223.00	224.00	0	13,923	0.00%
2019/07/15	3	222.33	3	221.50	221.50	0	14,157	0.00%
2019/07/12	4	222.00	7	221.79	220.00	-3	14,556	-0.02%
2019/07/11	13	227.73	10	226.40	223.50	3	14,620	0.02%
2019/07/10	20	221.23	20	221.88	222.00	0	14,533	0.00%
2019/07/09	15	219.37	15	219.07	222.00	0	14,529	0.00%
2019/07/08	2	214.50	5	216.50	218.00	-3	14,503	-0.02%
2019/07/05	5	216.90	3	216.83	216.50	2	14,567	0.01%
2019/07/04	9	221.22	6	222.08	221.00	3	14,438	0.02%
2019/07/03	6	217.17	8	216.69	217.00	-2	14,300	-0.01%
2019/07/02	5	215.50	10	217.15	218.00	-5	14,320	-0.03%
2019/07/01	2	210.50	3	212.00	213.00	-1	14,185	-0.01%
2019/06/28	8	201.50	7	200.43	199.00	1	14,232	0.01%
2019/06/27	2	199.50	1	202.50	197.00	1	14,323	0.01%
2019/06/26	2	198.00	5	200.10	195.50	-3	14,513	-0.02%
2019/06/25	1	198.00	1	200.00	198.50	0	14,654	0.00%
2019/06/24	3	196.83	2	197.25	198.50	1	14,845	0.01%
2019/06/21	5	201.60	9	201.28	197.00	-4	14,913	-0.03%
2019/06/20	19	200.29	24	200.21	200.50	-5	14,858	-0.03%
2019/06/19	27	198.54	25	197.78	200.00	2	14,992	0.01%
2019/06/18	11	184.73	12	185.46	187.50	-1	14,709	-0.01%
2019/06/17	24	179.17	23	178.72	183.50	1	14,636	0.01%
2019/06/14	7	182.86	2	181.25	176.50	5	14,765	0.03%
2019/06/13	2	185.00	2	186.25	188.50	0	14,969	0.00%
2019/06/12	20	186.35	19	186.97	187.00	1	15,425	0.01%
2019/06/11	4	185.00	3	185.50	187.00	1	15,519	0.01%
2019/06/10	2	175.75	3	178.00	180.50	-1	15,322	-0.01%
2019/06/06	4	172.38	5	173.00	169.50	-1	15,190	-0.01%
2019/06/05	4	179.25	6	180.25	175.50	-2	15,103	-0.01%
2019/06/04	27	181.50	38	178.92	178.00	-11	15,102	-0.07%
2019/06/03	19	174.66	23	175.15	176.00	-4	14,898	-0.03%
2019/05/31	24	171.23	12	170.83	174.50	12	14,748	0.08%
2019/05/30	8	165.38	15	166.60	164.50	-7	14,567	-0.05%
2019/05/29	17	156.47	23	157.33	163.50	-6	14,555	-0.04%
2019/05/28	4	159.25	4	159.25	159.00	0	14,412	0.00%
2019/05/27	21	159.69	6	160.17	157.50	15	14,533	0.10%
2019/05/24	10	165.85	12	165.63	160.50	-2	14,667	-0.01%
2019/05/23	5	161.30	6	162.75	167.00	-1	14,503	-0.01%
2019/05/22	21	170.93	16	171.75	163.50	5	14,386	0.03%
2019/05/21	21	159.14	42	158.17	160.00	-21	14,157	-0.15%
2019/05/20	24	162.92	21	164.33	168.50	3	14,024	0.02%
2019/05/17	62	175.62	55	173.48	165.00	7	13,853	0.05%
2019/05/16	38	188.37	43	187.23	181.00	-5	13,720	-0.04%
2019/05/15	5	196.30	6	197.50	200.50	-1	13,730	-0.01%
2019/05/14	3	189.83	1	193.00	194.00	2	13,889	0.01%
2019/05/13	17	194.88	23	196.80	193.00	-6	14,082	-0.04%
2019/05/10	2	200.25	1	204.00	204.50	1	14,213	0.01%
2019/05/09	17	198.88	3	199.17	200.00	14	14,204	0.10%
2019/05/08	18	204.78	33	204.61	206.00	-15	14,171	-0.11%
2019/05/07	1	205.00	1	205.00	203.50	0	14,258	0.00%
2019/05/06	12	203.46	12	201.08	201.00	0	14,669	0.00%
2019/05/03	14	209.07	4	211.88	213.00	10	14,718	0.07%
2019/05/02	0	0.00	1	206.00	208.00	-1	14,752	-0.01%
2019/04/30	2	205.25	1	207.00	207.00	1	14,893	0.01%
2019/04/29	20	194.65	19	195.18	204.00	1	15,028	0.01%
2019/04/26	46	212.50	22	213.41	207.00	24	14,775	0.16%
2019/04/25	5	228.30	8	226.06	229.50	-3	14,433	-0.02%
2019/04/24	9	228.61	9	228.67	227.00	0	14,532	0.00%
2019/04/23	6	226.67	12	223.50	229.50	-6	14,473	-0.04%
2019/04/22	7	222.00	7	222.79	225.50	0	14,383	0.00%
2019/04/19	20	225.98	20	230.05	220.00	0	14,337	0.00%
2019/04/18	24	233.06	17	230.15	229.00	7	14,102	0.05%
2019/04/17	6	219.00	9	218.94	219.00	-3	13,675	-0.02%
2019/04/16	6	213.17	7	215.43	213.00	-1	13,623	-0.01%
2019/04/15	4	213.63	16	213.28	213.00	-12	13,594	-0.09%
2019/04/12	6	205.83	0	0.00	205.00	6	13,628	0.04%
2019/04/11	11	212.45	10	219.60	211.00	1	13,675	0.01%
2019/04/10	4	213.38	3	217.00	212.00	1	13,565	0.01%
2019/04/09	6	214.08	0	0.00	211.00	6	13,622	0.04%
2019/04/08	10	212.20	12	215.04	219.50	-2	13,591	-0.01%
2019/04/03	5	204.50	3	205.33	205.00	2	13,535	0.01%
2019/04/02	6	210.33	4	207.13	207.50	2	13,598	0.01%
2019/04/01	8	217.25	6	211.92	211.00	2	13,493	0.01%
2019/03/29	14	214.79	15	215.50	217.50	-1	13,295	-0.01%
2019/03/28	12	210.00	19	209.26	211.50	-7	13,237	-0.05%
2019/03/27	23	209.70	18	210.86	204.00	5	13,144	0.04%
2019/03/26	6	201.42	12	200.38	205.00	-6	12,973	-0.05%
2019/03/25	5	194.20	1	195.00	194.00	4	13,026	0.03%
2019/03/22	5	206.40	10	205.65	200.50	-5	13,000	-0.04%
2019/03/21	7	199.00	11	198.82	199.50	-4	12,818	-0.03%
2019/03/20	5	199.50	4	200.88	199.50	1	12,832	0.01%
2019/03/19	5	200.20	6	199.50	204.50	-1	12,748	-0.01%
2019/03/18	14	201.93	13	201.81	197.50	1	12,509	0.01%
2019/03/15	6	186.58	13	187.46	192.50	-7	12,094	-0.06%
2019/03/14	4	173.88	3	173.50	175.00	1	11,692	0.01%
2019/03/13	4	164.13	3	165.50	164.50	1	11,596	0.01%
2019/03/12	0	0.00	1	163.50	162.00	-1	11,693	-0.01%
2019/03/11	1	162.00	0	0.00	161.00	1	11,801	0.01%
2019/03/08	3	160.00	3	161.67	162.50	0	12,010	0.00%
2019/03/07	6	166.42	4	160.00	160.00	2	12,103	0.02%
2019/03/06	1	170.50	1	174.00	172.00	0	12,101	0.00%
2019/03/05	4	176.50	5	176.60	173.00	-1	12,181	-0.01%
2019/03/04	50	180.00	50	178.50	180.00	0	12,413	0.00%
2019/02/27	3	174.00	2	173.00	175.00	1	12,395	0.01%
2019/02/26	4	181.25	10	181.40	175.00	-6	12,504	-0.05%
2019/02/25	6	178.00	15	176.47	177.50	-9	12,357	-0.07%
2019/02/22	3	168.17	1	168.00	168.00	2	12,141	0.02%
2019/02/21	4	170.13	0	0.00	171.00	4	12,142	0.03%
2019/02/20	11	172.41	5	170.10	168.00	6	12,042	0.05%
2019/02/19	6	169.08	14	167.68	171.00	-8	11,894	-0.07%
2019/02/18	4	163.00	6	162.75	163.00	-2	11,787	-0.02%
2019/02/15	15	161.17	10	163.80	160.50	5	11,927	0.04%
2019/02/14	13	161.27	3	162.50	158.00	10	11,517	0.09%
2019/02/13	17	177.59	19	173.53	166.50	-2	11,357	-0.02%
2019/02/12	20	168.75	20	166.45	174.00	0	11,184	0.00%
2019/02/11	13	158.42	16	156.41	161.50	-3	11,073	-0.03%
2019/01/30	1	149.50	3	150.50	149.50	-2	11,009	-0.02%
2019/01/29	8	145.00	0	0.00	148.00	8	11,194	0.07%
2019/01/28	17	153.35	22	152.70	150.00	-5	11,379	-0.04%
2019/01/25	4	149.50	3	153.00	152.00	1	11,487	0.01%
2019/01/24	7	141.57	7	139.50	142.00	0	11,255	0.00%
2019/01/22	5	133.30	8	134.13	136.50	-3	11,231	-0.03%
2019/01/21	11	133.50	15	131.17	135.00	-4	11,220	-0.04%
2019/01/18	0	0.00	14	125.61	126.00	-14	11,252	-0.12%
2019/01/17	0	0.00	5	122.90	123.50	-5	11,384	-0.04%
2019/01/16	18	123.31	4	126.75	122.00	14	11,694	0.12%
2019/01/15	0	0.00	2	125.25	126.00	-2	11,801	-0.02%
2019/01/14	5	124.00	7	125.43	124.00	-2	11,890	-0.02%
2019/01/11	4	122.25	8	123.94	123.00	-4	12,077	-0.03%
2019/01/10	10	120.10	12	121.33	120.00	-2	12,032	-0.02%
2019/01/09	10	119.30	10	119.45	120.00	0	12,092	0.00%
2019/01/08	3	119.00	3	119.67	116.50	0	12,231	0.00%
2019/01/07	3	117.00	1	118.00	115.50	2	12,366	0.02%
2019/01/04	3	111.67	4	114.00	114.00	-1	12,554	-0.01%
2019/01/03	3	116.50	5	115.00	114.00	-2	12,783	-0.02%
2019/01/02	5	119.40	2	120.50	121.00	3	12,917	0.02%
2018/12/28	3	119.33	4	120.63	118.00	-1	12,977	-0.01%
2018/12/27	4	119.00	4	120.50	119.00	0	13,015	0.00%
2018/12/26	10	120.85	4	118.13	115.00	6	12,998	0.05%
2018/12/25	3	115.83	6	120.75	121.50	-3	12,931	-0.02%
2018/12/24	0	0.00	22	119.91	118.00	-22	12,826	-0.17%
2018/12/22	1	117.00	0	0.00	117.00	1	12,832	0.01%
2018/12/21	14	112.00	5	114.90	119.50	9	12,907	0.07%
2018/12/20	8	121.44	4	124.50	116.50	4	12,820	0.03%
2018/12/18	9	124.00	4	126.25	126.00	5	12,794	0.04%
2018/12/17	0	0.00	4	120.50	123.50	-4	12,817	-0.03%
2018/12/14	7	118.57	0	0.00	118.00	7	12,938	0.05%
2018/12/13	2	123.00	6	124.08	121.50	-4	13,086	-0.03%
2018/12/12	1	121.50	2	122.25	122.50	-1	13,197	-0.01%
2018/12/11	0	0.00	4	117.13	118.00	-4	13,201	-0.03%
2018/12/10	1	112.00	1	112.50	115.00	0	13,562	0.00%
2018/12/07	4	117.75	5	118.80	116.50	-1	13,730	-0.01%
2018/12/06	13	116.08	3	115.00	114.00	10	13,749	0.07%
2018/12/05	6	124.08	3	122.00	122.50	3	13,691	0.02%
2018/12/04	9	135.11	11	133.64	131.00	-2	13,700	-0.01%
2018/12/03	8	137.06	10	135.40	137.00	-2	13,658	-0.01%
2018/11/30	4	126.50	7	122.79	126.50	-3	13,512	-0.02%
2018/11/29	1	120.50	1	124.50	120.00	0	13,689	0.00%
2018/11/28	4	120.13	5	119.20	120.50	-1	13,647	-0.01%
2018/11/27	6.3	114.98	2	116.25	119.00	4.3	13,506	0.03%
2018/11/26	2	106.50	3	108.00	109.00	-1	13,183	-0.01%
2018/11/23	7	105.79	8	107.31	104.00	-1	13,101	-0.01%
2018/11/22	2	106.25	1	106.00	103.00	1	12,887	0.01%
2018/11/21	3	102.00	3	103.00	105.50	0	12,829	0.00%
2018/11/20	3	102.50	5	103.30	102.50	-2	12,779	-0.02%
2018/11/19	1	100.50	1	100.50	102.00	0	12,766	0.00%
2018/11/16	9	100.10	7	100.86	97.00	2	12,801	0.02%
2018/11/15	1	95.50	0	0.00	97.50	1	12,877	0.01%
2018/11/14	4	99.45	4	96.63	95.80	0	12,790	0.00%
2018/11/12	5	107.00	5	108.00	108.50	0	12,658	0.00%
2018/11/09	3	113.00	2	113.00	113.50	1	12,623	0.01%
2018/11/08	11	119.73	7	121.86	113.50	4	12,628	0.03%
2018/11/07	14	117.25	16	116.75	117.00	-2	12,431	-0.02%
2018/11/06	13	117.19	8	117.06	109.50	5	12,296	0.04%
2018/11/05	4	115.50	10	117.40	121.50	-6	12,065	-0.05%
2018/11/02	3	108.50	3	112.00	110.50	0	11,790	0.00%
2018/11/01	3	97.87	2	98.40	104.50	1	11,553	0.01%
2018/10/31	2	94.55	0	0.00	95.00	2	11,393	0.02%
2018/10/29	5	90.40	21	90.89	91.60	-16	11,178	-0.14%
2018/10/26	9	91.10	1.4	95.39	88.00	7.6	11,006	0.07%
2018/10/25	3	95.07	2	93.25	95.20	1	10,771	0.01%
2018/10/24	4	98.10	0	0.00	97.20	4	10,657	0.04%
2018/10/23	3	110.00	3	109.00	108.00	0	10,437	0.00%
2018/10/22	0.1	119.00	2	119.50	120.00	-2	10,230	-0.02%
2018/10/19	4	117.13	3	118.50	120.50	1	10,509	0.01%
2018/10/17	0	0.00	2	119.50	118.00	-2	10,978	-0.02%
2018/10/16	4	121.25	3	121.33	116.50	1	10,808	0.01%
2018/10/15	12	120.38	1	124.50	125.00	11	10,732	0.10%
2018/10/12	10.1	114.25	7	113.07	119.00	3.1	10,562	0.03%
2018/10/11	1	108.00	4	101.13	109.00	-3	10,393	-0.03%
2018/10/09	3	112.83	3	109.00	107.00	0	10,149	0.00%
2018/10/05	1	119.50	1	119.50	119.00	0	10,126	0.00%
2018/10/04	1	133.00	2	132.75	132.00	-1	10,030	-0.01%
2018/10/03	2	137.00	2	139.00	134.50	0	10,065	0.00%
2018/10/02	1	137.50	0	0.00	138.00	1	10,057	0.01%
2018/10/01	7	137.64	8	138.69	140.00	-1	10,039	-0.01%
2018/09/28	6	135.67	6	134.75	134.50	0	10,031	0.00%
2018/09/27	2	132.75	2	133.25	133.00	0	9,983	0.00%
2018/09/25	4	132.38	3	133.50	133.50	1	9,985	0.01%
2018/09/21	1	127.00	0	0.00	131.00	1	9,863	0.01%
2018/09/20	3	128.67	2	127.00	124.00	1	9,651	0.01%
2018/09/19	4	141.63	2	133.50	133.50	2	9,449	0.02%
2018/09/18	2	139.25	12	141.17	142.00	-10	9,250	-0.11%
2018/09/17	2	141.75	2	139.50	143.00	0	9,089	0.00%
2018/09/14	53	136.59	31	133.68	138.50	22	9,021	0.24%
2018/09/13	4	135.63	3	136.83	136.00	1	8,593	0.01%
2018/09/12	1.1	143.50	0	0.00	143.50	1.1	8,338	0.01%
2018/09/11	2	155.08	0	0.00	159.00	2	8,200	0.02%
2018/09/10	0	0.00	1	166.50	155.50	-1	8,100	-0.01%
2018/09/07	2	172.00	1	173.50	172.50	1	7,982	0.01%
2018/09/06	2	186.25	0	0.00	183.00	2	7,840	0.03%
2018/09/05	14	185.79	17	185.06	187.00	-3	7,694	-0.04%
2018/09/04	4	176.50	2	177.00	177.00	2	7,238	0.03%
2018/09/03	1.1	161.47	0	0.00	161.00	1.1	7,171	0.01%
2018/08/31	7	165.86	9	165.94	166.50	-2	7,261	-0.03%
2018/08/30	2	166.25	1	166.00	166.00	1	7,253	0.01%
2018/08/29	1	160.00	0	0.00	161.00	1	7,211	0.01%
2018/08/28	8	165.75	10	165.15	161.00	-2	7,219	-0.03%
2018/08/27	3.1	162.66	0	0.00	162.50	3.1	7,197	0.04%
2018/08/24	0.1	162.00	0	0.00	162.00	0.1	7,176	0.00%
2018/08/23	0	0.00	1	162.50	160.00	-1	7,222	-0.01%
2018/08/22	1	162.50	2	164.25	162.50	-1	7,268	-0.01%
2018/08/21	2	158.50	2	156.00	158.50	0	7,117	0.00%
2018/08/20	2	148.00	0	0.00	151.00	2	7,064	0.03%
2018/08/17	1	147.00	3	147.50	146.50	-2	6,996	-0.03%
2018/08/16	1	141.50	0	0.00	144.00	1	6,930	0.01%
2018/08/15	4	148.38	0	0.00	145.50	4	6,820	0.06%
2018/08/14	1	156.00	1	157.00	156.00	0	6,756	0.00%
2018/08/13	1	155.00	0	0.00	153.50	1	6,797	0.01%
2018/08/10	0	0.00	1	167.00	165.00	-1	6,750	-0.01%
2018/08/08	1	172.50	0	0.00	169.00	1	6,766	0.01%
2018/08/07	1	170.00	2	170.50	170.50	-1	6,795	-0.01%
2018/08/06	0.1	165.00	0	0.00	165.00	0.1	6,891	0.00%
2018/08/03	0	0.00	1	159.50	162.00	-1	6,882	-0.01%
2018/08/02	1	156.00	0	0.00	156.00	1	6,867	0.01%
2018/07/27	0	0.00	1	160.50	161.00	-1	6,580	-0.02%
2018/07/26	10	166.40	4	166.13	166.00	6	6,546	0.09%
2018/07/25	4	168.50	4	166.38	165.00	0	6,133	0.00%
2018/07/24	0	182.50	0	0.00	182.50	0	5,292	0.00%
2018/07/23	0	202.50	0	0.00	202.50	0	5,335	0.00%
2018/07/18	1	231.00	0	0.00	222.00	1	5,691	0.02%
2018/07/17	1	242.50	3	239.67	228.50	-2	5,695	-0.04%
2018/07/16	7	242.93	8	243.19	239.00	-1	5,621	-0.02%
2018/07/13	12	237.25	3	239.17	241.00	9	5,534	0.16%
2018/07/11	1	213.50	0	0.00	215.00	1	5,479	0.02%
2018/07/09	1	196.50	0	0.00	196.50	1	5,570	0.02%
2018/07/03	1	210.00	7	205.07	194.50	-6	5,445	-0.11%
2018/06/26	0	0.00	3	216.50	228.00	-3	5,397	-0.06%
2018/06/25	3	226.00	0.1	223.00	220.00	2.9	5,449	0.05%
2018/06/19	1	236.50	0	0.00	236.00	1	5,585	0.02%
2018/06/15	1	253.00	4	249.63	245.50	-3	5,595	-0.05%
2018/06/13	2	245.75	3	247.00	244.50	-1	5,659	-0.02%
2018/06/11	7	242.93	2	242.50	242.50	5	5,828	0.09%
2018/06/08	1.1	252.40	0	0.00	251.00	1.1	5,864	0.02%
2018/06/06	0	0.00	1	271.50	273.00	-1	6,164	-0.02%
2018/06/04	0	0.00	1	256.00	263.50	-1	6,255	-0.02%
2018/06/01	1.1	250.27	6	252.42	251.50	-4.9	6,236	-0.08%
2018/05/31	5	242.50	0	0.00	243.50	5	6,277	0.08%
2018/05/30	3	250.50	0	0.00	248.00	3	6,181	0.05%
2018/05/28	5	279.00	4	279.00	279.00	1	6,078	0.02%
2018/05/25	0	0.00	2	274.00	274.00	-2	6,135	-0.03%
2018/05/24	5	273.60	5	275.20	273.50	0	6,193	0.00%
2018/05/23	0	0.00	1	271.50	271.50	-1	6,232	-0.02%
2018/05/22	0	0.00	1	277.00	274.00	-1	6,319	-0.02%
2018/05/21	3	273.33	7	272.71	268.50	-4	6,363	-0.06%
2018/05/18	0	0.00	2	261.00	257.00	-2	6,358	-0.03%
2018/05/15	14	271.54	7	276.71	269.00	7	6,644	0.11%
2018/05/14	5	274.70	2	280.00	286.50	3	6,681	0.04%
2018/05/11	2	261.00	3	261.17	263.00	-1	6,557	-0.02%
2018/05/10	3	257.00	2	256.50	257.00	1	6,655	0.02%
2018/05/09	2	238.00	0	0.00	243.00	2	6,712	0.03%
2018/05/08	0	0.00	1	240.00	240.00	-1	6,785	-0.01%
2018/05/07	1	240.00	0	0.00	230.00	1	6,956	0.01%
2018/05/02	2	236.00	0	0.00	232.00	2	7,288	0.03%
2018/04/26	2	230.50	1	218.00	218.00	1	7,697	0.01%
2018/04/25	4.1	231.62	1	230.00	231.00	3.1	7,572	0.04%
2018/04/24	0.1	254.50	0	0.00	254.50	0.1	7,352	0.00%
2018/04/23	0	0.00	2	286.00	282.50	-2	7,457	-0.03%
2018/04/20	2	303.00	1	302.00	297.50	1	7,500	0.01%
2018/04/19	4	309.00	9	309.72	312.00	-5	7,684	-0.07%
2018/04/18	3	311.83	1	309.00	306.00	2	7,953	0.03%
2018/04/17	2	315.25	7	317.71	311.50	-5	7,957	-0.06%
2018/04/16	11	329.73	5	328.40	331.00	6	8,085	0.07%
2018/04/13	6	319.92	8	320.38	318.50	-2	8,134	-0.02%
2018/04/12	0	0.00	1	312.50	309.50	-1	8,079	-0.01%
2018/04/09	1	307.50	1	310.00	305.50	0	8,381	0.00%
2018/04/03	8	308.13	0	0.00	308.00	8	8,408	0.10%
2018/04/02	6	312.83	2	320.00	310.50	4	8,435	0.05%
2018/03/31	0	0.00	5	314.60	314.50	-5	8,487	-0.06%
2018/03/30	7	315.71	7	318.57	314.00	0	8,593	0.00%
2018/03/29	11	312.82	6	313.67	313.00	5	8,684	0.06%
2018/03/28	4	311.25	4	311.25	308.00	0	8,665	0.00%
2018/03/27	4	311.75	4	313.00	313.00	0	8,632	0.00%
2018/03/26	3	301.83	2	302.50	302.00	1	8,615	0.01%
2018/03/23	2	296.50	3	296.83	295.00	-1	8,722	-0.01%
2018/03/22	3	314.33	2	315.50	305.00	1	8,841	0.01%
2018/03/21	3	317.33	2	319.00	315.00	1	8,986	0.01%
2018/03/20	7	308.14	4	307.13	315.00	3	9,121	0.03%
2018/03/19	3	318.33	4	318.38	311.00	-1	9,411	-0.01%
2018/03/16	4	315.25	6	318.50	315.00	-2	9,524	-0.02%
2018/03/15	14	316.39	13	316.15	321.50	1	9,732	0.01%
2018/03/14	11	315.55	16	314.47	309.50	-5	9,709	-0.05%
2018/03/13	6	312.25	5	309.50	315.50	1	9,762	0.01%
2018/03/12	5	289.20	15	292.63	297.00	-10	9,644	-0.10%
2018/03/09	3	273.50	2	274.50	270.00	1	9,732	0.01%
2018/03/08	4	273.13	6	272.25	272.50	-2	9,865	-0.02%
2018/03/07	2	265.00	5	263.50	265.00	-3	9,809	-0.03%
2018/03/06	4	258.88	5	260.30	264.50	-1	9,941	-0.01%
2018/03/05	9	253.83	3	255.17	250.50	6	10,400	0.06%
2018/03/02	7	263.57	2	263.50	260.50	5	10,514	0.05%
2018/03/01	1	270.00	4	266.63	270.00	-3	10,555	-0.03%
2018/02/27	5	271.70	4	273.38	268.50	1	10,655	0.01%
2018/02/26	7	265.50	10	266.00	268.00	-3	10,686	-0.03%
2018/02/23	1	262.50	5	259.70	262.50	-4	10,717	-0.04%
2018/02/22	6	259.17	5	259.70	256.50	1	10,835	0.01%
2018/02/21	6	253.75	14	254.75	256.00	-8	10,886	-0.07%
2018/02/12	2	246.25	1	249.00	243.00	1	10,927	0.01%
2018/02/08	4	239.00	4	236.63	238.00	0	11,004	0.00%
2018/02/07	4	252.63	3	248.00	242.50	1	10,967	0.01%
2018/02/06	0	0.00	1	232.00	235.00	-1	10,913	-0.01%
2018/02/02	2	261.50	3	264.33	263.00	-1	10,909	-0.01%
2018/02/01	1	262.50	0	0.00	258.50	1	10,886	0.01%
2018/01/31	7	257.50	8	256.25	261.00	-1	10,866	-0.01%
2018/01/30	3	257.00	4	259.25	252.00	-1	10,866	-0.01%
2018/01/29	2	247.50	3	243.50	252.00	-1	10,798	-0.01%
2018/01/26	2	240.50	2	240.00	239.50	0	10,843	0.00%
2018/01/25	4	249.00	4	246.50	240.00	0	10,798	0.00%
2018/01/24	4.1	248.56	3	249.50	249.50	1.1	10,780	0.01%
2018/01/23	3	258.83	1	255.00	255.00	2	10,753	0.02%
2018/01/22	1	267.00	1	257.00	269.50	0	10,826	0.00%
2018/01/19	3	261.83	3	264.50	259.50	0	10,818	0.00%
2018/01/18	3	273.67	4	275.75	272.50	-1	10,773	-0.01%
2018/01/17	4	271.25	5	270.00	269.00	-1	10,754	-0.01%
2018/01/16	4	267.13	5	269.00	269.00	-1	10,768	-0.01%
2018/01/15	8.1	261.86	7	257.21	265.00	1.1	10,666	0.01%
2018/01/12	11	261.32	11	257.91	252.50	0	10,467	0.00%
2018/01/11	5	271.30	3	271.33	269.00	2	10,245	0.02%
2018/01/10	9	273.56	8	274.19	270.00	1	10,133	0.01%
2018/01/09	8	289.06	13	290.77	280.00	-5	10,013	-0.05%
2018/01/08	3	300.00	2	299.50	299.00	1	9,879	0.01%
2018/01/05	16	312.88	11	310.05	303.00	5	9,898	0.05%
2018/01/04	1	305.50	2	304.75	303.50	-1	9,955	-0.01%
2018/01/03	5	293.70	3	302.67	304.00	2	9,950	0.02%
2018/01/02	2	276.00	2	279.50	283.00	0	9,872	0.00%