同欣電 (6271)-元大-花蓮券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
143.5
漲跌
--
漲幅
0.00%
成交量
1,325張
產業
上市半導體類股
935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

同欣電 (6271)籌碼相關－元大-花蓮券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.2	143.49	0	0.00	143.50	0.2	1,846	0.01%
2024/04/25	3.1	144.97	0.5	145.50	143.50	2.6	1,864	0.14%
2024/04/24	0	0.00	4.1	146.53	149.50	-4.1	1,847	-0.22%
2024/04/22	0.8	141.75	0	0.00	139.00	0.8	1,818	0.04%
2024/04/19	5.1	144.89	0	0.00	142.00	5.1	1,803	0.28%
2024/04/18	1.2	149.08	0.8	151.00	148.50	0.4	1,748	0.02%
2024/04/17	0	0.00	4	150.13	151.50	-4	1,743	-0.23%
2024/04/15	1	148.00	0	0.00	147.50	1	1,696	0.06%
2024/04/12	0	0.00	1.1	151.41	150.50	-1.1	1,729	-0.06%
2024/04/10	0	0.00	0.3	152.50	152.50	-0.3	1,817	-0.02%
2024/04/09	1	150.50	0	0.00	151.50	1	1,819	0.05%
2024/04/08	1	149.00	1.7	150.97	150.00	-0.7	1,815	-0.04%
2024/04/03	1	153.00	2	153.50	153.00	-1	1,817	-0.06%
2024/04/02	0	0.00	3.6	151.83	152.00	-3.6	1,803	-0.20%
2024/04/01	4	150.38	11	148.91	150.50	-7	1,792	-0.39%
2024/03/29	4	146.00	0	0.00	145.50	4	1,794	0.22%
2024/03/28	5	147.00	6	148.50	147.00	-1	1,795	-0.06%
2024/03/27	0	142.63	0	0.00	144.50	0	1,771	0.00%
2024/03/26	1	143.00	0	0.00	142.00	1	1,780	0.06%
2024/03/25	1	145.00	1.9	145.50	144.50	-0.9	1,797	-0.05%
2024/03/22	1	143.00	3	145.27	145.50	-2	1,836	-0.11%
2024/03/21	3	142.33	0	0.00	142.00	3	1,865	0.16%
2024/03/20	0.1	142.04	0	0.00	141.50	0.1	1,893	0.01%
2024/03/19	2.5	142.67	0	0.00	142.50	2.5	1,922	0.13%
2024/03/18	1.9	141.87	0	0.00	141.50	1.9	1,941	0.10%
2024/03/15	2	142.75	2	142.50	142.50	0	1,946	0.00%
2024/03/14	0.6	144.33	0	0.00	143.00	0.6	1,977	0.03%
2024/03/13	1.2	145.79	0	145.00	143.50	1.2	2,079	0.06%
2024/03/12	0.4	147.00	7	147.00	147.00	-6.6	2,126	-0.31%
2024/03/11	0.1	144.50	10	145.00	144.50	-9.9	2,183	-0.45%
2024/03/08	3.8	145.03	4	143.50	143.50	-0.3	2,251	-0.01%
2024/03/07	0.1	148.00	1	147.00	147.50	-0.9	2,322	-0.04%
2024/03/06	2.1	149.05	2.1	148.10	149.50	0	2,404	0.00%
2024/03/05	3	151.00	1	151.00	150.00	2	2,654	0.08%
2024/03/04	0.4	153.50	4.1	154.64	153.00	-3.7	2,922	-0.12%
2024/03/01	6	154.75	7.2	156.16	154.50	-1.2	2,939	-0.04%
2024/02/29	2	151.75	0.2	151.00	151.50	1.8	2,862	0.06%
2024/02/27	2.2	150.95	2.5	151.80	150.50	-0.3	2,928	-0.01%
2024/02/26	3.2	152.88	7	152.00	154.00	-3.8	2,920	-0.13%
2024/02/23	1	145.50	0	0.00	145.00	1	2,885	0.03%
2024/02/22	2	147.50	3	146.50	146.00	-1	2,913	-0.03%
2024/02/21	1	147.50	0	0.00	145.50	1	2,950	0.03%
2024/02/20	2	146.50	0	0.00	145.50	2	3,081	0.06%
2024/02/19	1	148.00	0	0.00	147.50	1	3,091	0.03%
2024/02/16	0	0.00	2.7	148.00	148.00	-2.7	3,114	-0.09%
2024/02/15	1	143.00	1	142.50	143.50	0	3,122	0.00%
2024/02/02	4.1	145.38	0	0.00	146.00	4.1	3,266	0.13%
2024/01/30	1	147.50	1	147.00	146.00	0	3,360	0.00%
2024/01/29	1	147.50	0	148.00	148.50	1	3,390	0.03%
2024/01/26	0	0.00	1	145.50	147.50	-1	3,402	-0.03%
2024/01/25	1	144.00	0	0.00	143.50	1	3,439	0.03%
2024/01/24	2	144.50	1	144.00	143.00	1	3,478	0.03%
2024/01/23	3	144.17	2.3	145.52	144.00	0.7	3,594	0.02%
2024/01/22	3	144.50	6	144.58	144.00	-3	3,623	-0.08%
2024/01/19	2	143.50	0	0.00	143.50	2	3,683	0.05%
2024/01/18	2	147.00	0	0.00	145.50	2	3,681	0.05%
2024/01/17	2	145.00	2	147.50	145.00	0	3,687	0.00%
2024/01/15	0	0.00	5.2	149.49	150.00	-5.2	3,765	-0.14%
2024/01/11	0	0.00	1	146.00	148.50	-1	3,802	-0.03%
2024/01/10	2	147.50	0	0.00	145.50	2	3,838	0.05%
2024/01/09	2	148.75	0	0.00	148.00	2	3,851	0.05%
2024/01/08	6.1	149.60	1	147.50	148.50	5.1	3,858	0.13%
2024/01/05	1	154.50	0	0.00	152.00	1	3,840	0.03%
2024/01/04	4	155.75	1	160.00	153.00	3	3,849	0.08%
2023/12/29	1	156.50	1	156.50	157.50	0	3,867	0.00%
2023/12/28	1	158.00	1	156.50	156.50	0	3,866	0.00%
2023/12/27	4	158.00	1	159.00	159.00	3	3,882	0.08%
2023/12/26	3	157.67	4.1	158.10	158.00	-1.1	3,953	-0.03%
2023/12/25	1	153.00	1	153.00	153.50	0	4,007	0.00%
2023/12/22	1	154.50	0	0.00	154.50	1	4,044	0.02%
2023/12/20	4	155.00	1	156.00	155.00	3	4,291	0.07%
2023/12/19	1	154.00	0	0.00	155.00	1	4,319	0.02%
2023/12/18	2	156.25	2	158.00	155.50	0	4,306	0.00%
2023/12/15	1	158.50	0	0.00	159.00	1	4,316	0.02%
2023/12/14	1	159.50	2	160.50	158.50	-1	4,322	-0.02%
2023/12/13	1	158.00	2	158.50	157.00	-1	4,308	-0.02%
2023/12/11	10	159.50	12.2	159.42	159.50	-2.2	4,353	-0.05%
2023/12/08	3.1	158.87	2	159.75	158.50	1.1	4,326	0.03%
2023/12/06	1	158.00	3	158.67	157.50	-2	4,252	-0.05%
2023/12/05	1	157.50	0	0.00	157.50	1	4,230	0.02%
2023/12/04	5.1	162.03	3.1	160.71	161.00	2	4,224	0.05%
2023/12/01	3	165.00	0.5	164.53	164.50	2.5	4,187	0.06%
2023/11/30	15.2	168.80	17.1	166.98	168.00	-1.9	4,137	-0.05%
2023/11/29	4.1	165.07	6.9	160.22	164.50	-2.8	3,861	-0.07%
2023/11/28	0.1	153.00	3	151.00	153.50	-2.9	3,574	-0.08%
2023/11/27	3.2	147.57	1.2	148.07	146.50	2.1	3,514	0.06%
2023/11/24	4	151.88	10	151.80	151.00	-6	3,487	-0.17%
2023/11/23	5.1	151.30	5.8	151.19	151.50	-0.7	3,399	-0.02%
2023/11/22	1.1	148.47	3	149.00	149.00	-1.9	3,335	-0.06%
2023/11/21	3	147.67	3	148.83	148.00	0	3,303	0.00%
2023/11/20	6	147.83	11	148.41	148.00	-5	3,290	-0.15%
2023/11/17	8.4	146.61	24.8	146.25	148.00	-16.4	3,238	-0.51%
2023/11/16	4	139.75	0	0.00	140.00	4	3,111	0.13%
2023/11/15	0	0.00	9.1	138.51	137.00	-9.1	3,094	-0.29%
2023/11/14	12.1	137.58	0	0.00	136.50	12.1	3,060	0.40%
2023/11/13	2.1	139.73	1	140.50	138.00	1.1	3,041	0.04%
2023/11/10	12.1	139.88	0	0.00	138.50	12.1	3,030	0.40%
2023/11/09	3	147.50	0	0.00	146.50	3	2,908	0.10%
2023/11/08	2	147.75	2	149.00	149.00	0	2,892	0.00%
2023/11/07	1	147.00	3	148.00	148.50	-2	2,866	-0.07%
2023/11/06	2	143.50	31.2	146.47	148.00	-29.2	2,840	-1.03%
2023/11/03	0	0.00	39	141.58	142.00	-39	2,868	-1.36%
2023/11/02	3	137.00	4	138.00	138.50	-1	2,845	-0.04%
2023/11/01	3.3	134.12	2	135.00	136.00	1.3	2,811	0.05%
2023/10/31	8.3	137.55	6	135.58	134.00	2.3	2,791	0.08%
2023/10/30	5	138.98	4	140.25	142.00	1	2,696	0.04%
2023/10/27	4	140.75	1	145.00	138.50	3	2,722	0.11%
2023/10/25	1	148.50	1	151.50	147.50	0	2,735	0.00%
2023/10/24	2	148.50	1	149.00	149.50	1	2,757	0.04%
2023/10/23	3.2	152.42	3	152.00	150.00	0.2	2,871	0.01%
2023/10/20	1	147.51	2	148.25	149.00	-1	2,824	-0.03%
2023/10/19	0	0.00	1	149.00	149.00	-1	2,812	-0.04%
2023/10/18	2	148.00	1	147.00	147.00	1	2,814	0.04%
2023/10/17	0	0.00	2	147.50	147.50	-2	2,783	-0.07%
2023/10/16	2	145.50	1.1	145.00	144.00	0.9	2,805	0.03%
2023/10/13	0	0.00	3	147.00	148.50	-3	2,798	-0.11%
2023/10/12	0.1	147.00	0	0.00	147.50	0.1	2,781	0.00%
2023/10/11	2	144.00	2	145.50	146.00	0	2,759	0.00%
2023/10/06	0	0.00	8	148.88	147.50	-8	2,738	-0.29%
2023/10/05	0	0.00	6	145.92	148.00	-6	2,717	-0.22%
2023/10/04	2	143.50	1.5	145.00	145.50	0.5	2,694	0.02%
2023/10/03	1	144.00	3	145.50	146.00	-2	2,694	-0.07%
2023/10/02	1.3	146.89	0.2	147.25	144.50	1.1	2,677	0.04%
2023/09/28	0	0.00	5.3	147.97	149.00	-5.3	2,600	-0.20%
2023/09/27	5	141.00	0	0.00	143.00	5	2,530	0.20%
2023/09/26	15.4	144.40	12	144.67	142.00	3.4	2,540	0.13%
2023/09/25	12	148.00	7.1	146.77	146.00	4.9	2,491	0.20%
2023/09/22	0.4	142.50	23.2	142.52	143.50	-22.8	2,318	-0.98%
2023/09/21	1	138.50	0	0.00	138.50	1	2,268	0.04%
2023/09/20	0.6	140.92	0	0.00	140.00	0.6	2,251	0.03%
2023/09/19	18.1	140.36	1.3	140.77	139.50	16.8	2,216	0.76%
2023/09/18	0.3	141.50	0	0.00	140.50	0.3	2,219	0.01%
2023/09/15	0	0.00	14.6	140.50	140.50	-14.6	2,234	-0.65%
2023/09/14	9	140.00	1	139.00	139.50	8	2,245	0.36%
2023/09/13	1	133.50	0	0.00	133.50	1	2,237	0.04%
2023/09/12	1	136.00	1	134.50	135.00	0	2,301	0.00%
2023/09/11	3.4	136.44	3.1	135.67	136.50	0.3	2,342	0.01%
2023/09/08	6.4	140.63	5	140.30	140.00	1.4	2,304	0.06%
2023/09/07	1.1	144.12	1	145.50	144.50	0.1	2,333	0.00%
2023/09/06	1	143.00	1	141.00	141.00	0	2,297	0.00%
2023/09/05	0	0.00	3	135.33	137.00	-3	2,263	-0.13%
2023/09/04	1	129.02	0	0.00	130.00	1	2,227	0.05%
2023/09/01	1.1	130.59	0	0.00	130.50	1.1	2,231	0.05%
2023/08/31	0	0.00	1	131.50	132.50	-1	2,234	-0.04%
2023/08/29	2.1	129.54	0	0.00	130.50	2.1	2,301	0.09%
2023/08/28	0.7	129.50	0	0.00	128.50	0.7	2,322	0.03%
2023/08/24	1	127.50	1.2	129.50	129.50	-0.2	2,373	-0.01%
2023/08/22	1.1	127.55	0	0.00	126.50	1.1	2,377	0.05%
2023/08/21	0	0.00	1	127.00	126.50	-1	2,380	-0.04%
2023/08/14	1	123.00	0	0.00	123.50	1	2,460	0.04%
2023/08/11	3.2	125.44	3	124.50	124.50	0.2	2,454	0.01%
2023/08/09	2.4	125.66	0.6	126.00	124.50	1.8	2,429	0.07%
2023/08/08	2.4	164.57	1	165.00	164.50	1.4	2,362	0.06%
2023/08/07	1.4	165.09	2.1	165.43	166.00	-0.7	2,344	-0.03%
2023/08/04	1	161.52	1	163.00	164.00	0	2,328	0.00%
2023/08/02	2.1	160.32	0	0.00	160.50	2.1	2,322	0.09%
2023/08/01	0	0.00	2	161.75	161.50	-2	2,311	-0.09%
2023/07/31	1	159.00	0	0.00	157.50	1	2,257	0.04%
2023/07/28	5	157.60	4.1	158.88	159.00	0.9	2,221	0.04%
2023/07/27	10	158.70	10	158.25	158.00	0	2,154	0.00%
2023/07/26	11.3	155.89	13	157.31	157.50	-1.7	2,134	-0.08%
2023/07/25	2.3	169.47	0	0.00	166.00	2.3	2,021	0.11%
2023/07/24	2	170.00	1	169.50	169.50	1	2,021	0.05%
2023/07/21	3	170.50	1	171.00	170.00	2	2,052	0.10%
2023/07/20	0	0.00	1	176.00	173.00	-1	2,060	-0.05%
2023/07/19	2	175.75	2	176.50	175.50	0	2,100	0.00%
2023/07/18	1	171.00	0	0.00	170.50	1	2,219	0.05%
2023/07/17	1	172.50	1	175.00	175.50	0	2,232	0.00%
2023/07/14	1	173.00	0	0.00	173.00	1	2,291	0.04%
2023/07/13	0	0.00	0.6	172.96	173.00	-0.6	2,317	-0.02%
2023/07/12	1	171.00	1.1	171.00	171.50	-0.1	2,317	0.00%
2023/07/10	4	173.13	1	171.00	170.50	3	2,297	0.13%
2023/07/07	2	175.00	2	176.00	174.50	0	2,287	0.00%
2023/07/06	0	0.00	2	178.25	177.50	-2	2,285	-0.09%
2023/07/04	6	176.25	0	0.00	174.50	6	2,255	0.27%
2023/07/03	0.1	185.00	2	185.75	185.00	-1.9	2,227	-0.08%
2023/06/30	2.1	183.00	0	0.00	183.00	2.1	2,198	0.10%
2023/06/29	0.2	182.00	0	0.00	181.50	0.2	2,195	0.01%
2023/06/28	4	182.38	1	181.00	181.00	3	2,227	0.13%
2023/06/27	1	183.03	0	0.00	182.50	1	2,225	0.05%
2023/06/26	2	181.75	0	0.00	183.50	2	2,224	0.09%
2023/06/21	1	183.50	0	0.00	183.50	1	2,202	0.05%
2023/06/20	1	185.50	0	0.00	184.50	1	2,199	0.05%
2023/06/19	6	188.33	0.4	191.00	188.00	5.6	2,187	0.26%
2023/06/16	2	191.00	0	0.00	191.50	2	2,184	0.09%
2023/06/15	33	192.29	35	192.58	192.50	-2	2,148	-0.09%
2023/06/14	1.1	187.50	0	187.50	187.50	1.1	2,149	0.05%
2023/06/13	1	188.50	3	189.17	187.50	-2	2,238	-0.09%
2023/06/12	2	183.75	1	184.00	184.00	1	2,216	0.05%
2023/06/09	6	180.42	0	0.00	179.50	6	2,204	0.27%
2023/06/08	4	182.75	2	184.50	182.00	2	2,185	0.09%
2023/06/07	0	0.00	24	183.40	184.00	-24	2,185	-1.10%
2023/06/06	3	182.17	0.3	182.24	181.50	2.7	2,171	0.12%
2023/06/05	0.5	184.00	1.3	183.42	182.50	-0.8	2,158	-0.04%
2023/06/02	18.1	181.22	1	182.50	182.00	17.1	2,120	0.81%
2023/06/01	8	180.75	0	0.00	181.00	8	2,090	0.38%
2023/05/31	7.5	183.18	21	183.36	183.50	-13.6	2,071	-0.65%
2023/05/30	1	181.00	0.1	180.50	179.00	0.9	2,051	0.04%
2023/05/29	0	0.00	31.3	177.88	179.50	-31.3	2,029	-1.54%
2023/05/26	1	175.00	20	175.45	175.00	-19	2,011	-0.94%
2023/05/25	0	0.00	0.1	176.00	174.50	-0.1	2,021	0.00%
2023/05/24	2	175.75	0	0.00	176.00	2	2,023	0.10%
2023/05/23	4.3	175.53	0	0.00	176.50	4.3	2,015	0.21%
2023/05/22	5	176.60	0.2	176.50	176.50	4.8	2,022	0.24%
2023/05/19	2.3	175.69	2	173.77	176.00	0.3	2,036	0.01%
2023/05/18	4.4	169.93	0	0.00	169.50	4.4	2,013	0.22%
2023/05/16	39	170.03	0	0.00	170.50	39	2,053	1.90%
2023/05/12	1	167.00	0	0.00	170.00	1	2,075	0.05%
2023/05/11	4.3	169.23	40	168.00	168.00	-35.7	2,084	-1.71%
2023/05/10	0.1	172.00	0	0.00	172.00	0.1	2,084	0.00%
2023/05/09	5	171.50	0	0.00	171.00	5	2,104	0.24%
2023/05/08	16	173.88	1	172.52	173.50	15	2,103	0.71%
2023/05/05	31	172.50	0	0.00	172.50	31	2,118	1.46%
2023/05/03	0	169.79	0	0.00	168.50	0	2,203	0.00%
2023/04/28	1	168.50	19	170.00	169.50	-18	2,268	-0.79%
2023/04/26	2	161.50	1	161.00	165.00	1	2,210	0.05%
2023/04/25	0.1	165.00	0	0.00	165.00	0.1	2,175	0.00%
2023/04/24	0	0.00	2	165.25	167.00	-2	2,150	-0.09%
2023/04/21	53.3	166.09	5	163.80	166.00	48.3	2,098	2.30%
2023/04/20	1	183.96	2.1	183.37	181.00	-1.1	1,947	-0.06%
2023/04/19	3	187.50	0	0.00	184.00	3	1,935	0.15%
2023/04/18	1	189.50	0	0.00	189.00	1	1,884	0.05%
2023/04/17	0	194.50	0	0.00	193.00	0	1,863	0.00%
2023/04/14	0.1	194.00	0	0.00	194.00	0.1	1,849	0.01%
2023/03/28	2.4	203.00	0	0.00	202.00	2.4	2,049	0.12%
2023/03/27	0	0.00	0	203.00	202.50	0	2,101	0.00%
2023/03/24	1	202.00	0	0.00	201.50	1	2,128	0.05%
2023/03/23	2	198.75	1	199.51	202.00	1	2,138	0.05%
2023/03/21	0	0.00	0.1	198.50	200.00	-0.1	2,117	0.00%
2023/03/20	0	0.00	0.1	195.00	196.50	-0.1	2,096	0.00%
2023/03/17	7	192.21	6	193.50	191.50	1	2,070	0.05%
2023/03/16	1.1	200.24	0	0.00	195.50	1.1	2,003	0.05%
2023/03/15	0.1	222.50	0	0.00	215.50	0.1	1,888	0.00%
2023/03/10	0	217.50	0	0.00	216.00	0	1,825	0.00%
2023/03/09	0	0.00	1	224.00	223.50	-1	1,815	-0.06%
2023/03/03	2	224.50	0	0.00	223.00	2	1,852	0.11%
2023/03/01	0.2	217.14	0	0.00	219.50	0.2	1,912	0.01%
2023/02/24	1.1	222.00	0	0.00	219.00	1.1	1,982	0.05%
2023/02/20	0	224.50	0	0.00	225.00	0	1,997	0.00%
2023/02/17	3	227.68	0	0.00	226.50	3	1,991	0.15%
2023/02/16	1	239.00	0	0.00	236.00	1	1,966	0.05%
2023/02/15	1	232.50	3	235.67	234.00	-2	1,978	-0.10%
2023/02/14	1	228.00	0	0.00	232.00	1	1,952	0.05%
2023/02/13	1	237.00	0	0.00	236.00	1	1,927	0.05%
2023/02/10	1	232.00	1	233.00	232.00	0	1,946	0.00%
2023/02/09	0.2	233.00	0	0.00	232.00	0.2	1,964	0.01%
2023/02/08	0	0.00	1	235.00	235.00	-1	1,960	-0.05%
2023/02/06	0	231.50	0	0.00	233.50	0	1,962	0.00%
2023/02/03	0	237.00	0	0.00	237.50	0	1,957	0.00%
2023/02/02	0	0.00	2	239.76	242.50	-2	1,967	-0.10%
2023/02/01	2.1	235.82	1	244.00	236.00	1.1	1,953	0.05%
2023/01/31	0.2	225.50	8	226.06	228.00	-7.8	1,924	-0.41%
2023/01/30	1	214.50	0	215.50	214.50	1	1,884	0.05%
2023/01/17	0	0.00	0.1	209.50	209.50	-0.1	1,894	0.00%
2023/01/11	0	0.00	0	208.00	208.50	0	1,984	0.00%
2023/01/10	2.1	208.83	1.1	208.90	209.00	1.1	1,987	0.05%
2023/01/09	1	205.50	3.2	204.99	206.00	-2.2	1,999	-0.11%
2023/01/05	0.2	200.50	0	0.00	202.00	0.2	1,998	0.01%
2023/01/04	0	0.00	0.1	200.00	197.50	-0.1	2,018	0.00%
2023/01/03	0.1	192.00	0	0.00	198.50	0.1	2,060	0.00%
2022/12/28	0	194.38	0	0.00	193.00	0	2,285	0.00%
2022/12/27	0	202.00	0	0.00	202.00	0	2,312	0.00%
2022/12/26	1.1	199.48	1	201.00	200.00	0.1	2,343	0.00%
2022/12/23	0	201.00	0	0.00	201.00	0	2,392	0.00%
2022/12/22	1	198.50	0	0.00	210.00	1	2,381	0.04%
2022/12/21	2.2	192.43	1	192.00	195.00	1.2	2,332	0.05%
2022/12/20	2	205.17	0	0.00	201.00	2	2,252	0.09%
2022/12/19	4.4	213.18	0	0.00	210.00	4.4	2,207	0.20%
2022/12/16	0	223.00	0	0.00	222.00	0	2,167	0.00%
2022/12/15	0	224.67	0	0.00	226.50	0	2,149	0.00%
2022/12/14	0.1	217.32	0.1	215.50	218.50	0	2,159	0.00%
2022/12/13	7	212.64	2	216.25	209.50	5	2,159	0.23%
2022/12/12	8	225.00	9.8	220.96	220.00	-1.8	2,144	-0.08%
2022/11/29	0.1	195.00	0	0.00	193.00	0.1	2,133	0.01%
2022/11/25	1	196.50	7	199.00	196.50	-6	2,179	-0.28%
2022/11/24	0.1	195.50	0	0.00	196.50	0.1	2,199	0.00%
2022/11/23	0	0.00	1	195.50	195.50	-1	2,231	-0.04%
2022/11/22	0	0.00	8	196.50	196.50	-8	2,239	-0.36%
2022/11/18	0	0.00	1	194.00	194.00	-1	2,291	-0.04%
2022/11/17	0	0.00	3	192.17	191.50	-3	2,304	-0.13%
2022/11/15	0	0.00	0.1	191.50	191.00	-0.1	2,333	0.00%
2022/11/14	1	189.50	3	189.00	190.50	-2	2,405	-0.08%
2022/11/11	6	188.00	0	0.00	182.00	6	2,361	0.25%
2022/11/10	0	0.00	2.2	187.44	186.50	-2.2	2,294	-0.10%
2022/11/09	0	0.00	0	186.00	186.50	0	2,298	0.00%
2022/11/08	0	0.00	1	185.50	181.50	-1	2,327	-0.04%
2022/11/03	0	182.00	2	181.50	181.50	-2	2,413	-0.08%
2022/11/02	0	182.50	2.4	176.75	179.00	-2.4	2,396	-0.10%
2022/11/01	1	174.00	1	174.00	174.00	0	2,366	0.00%
2022/10/31	0	0.00	9	171.17	173.00	-9	2,368	-0.38%
2022/10/28	0	170.00	0	0.00	170.00	0	2,369	0.00%
2022/10/27	0	0.00	3	166.19	169.00	-3	2,348	-0.13%
2022/10/26	5	156.20	12	156.08	157.50	-7	2,323	-0.30%
2022/10/21	2.2	153.64	0	0.00	153.00	2.2	2,362	0.09%
2022/10/20	1	155.00	0	0.00	158.00	1	2,421	0.04%
2022/10/17	1	158.50	1	159.00	158.50	0	2,391	0.00%
2022/10/14	1	164.50	2	163.50	162.50	-1	2,385	-0.04%
2022/10/13	2	158.50	0	0.00	157.50	2	2,389	0.08%
2022/10/11	2	162.00	2	163.00	162.00	0	2,346	0.00%
2022/10/07	5	170.50	0	0.00	169.50	5	2,320	0.22%
2022/10/05	16	171.78	2	171.50	171.50	14	2,320	0.60%
2022/10/03	1	168.50	0	0.00	167.50	1	2,285	0.04%
2022/09/30	1	163.00	1	165.00	166.00	0	2,288	0.00%
2022/09/29	0.1	163.50	1	163.00	161.00	-0.9	2,270	-0.04%
2022/09/28	3	159.83	1	160.00	158.50	2	2,245	0.09%
2022/09/27	5	164.00	10.4	167.21	167.00	-5.4	2,231	-0.24%
2022/09/26	5.1	172.49	0	0.00	171.50	5.1	2,122	0.24%
2022/09/23	2	190.50	1	186.50	186.50	1	2,089	0.05%
2022/09/22	1	193.01	2	193.00	194.50	-1	2,076	-0.05%
2022/09/21	1.1	197.45	0	0.00	196.00	1.1	2,063	0.05%
2022/09/20	5	207.00	0	0.00	207.50	5	2,010	0.25%
2022/09/19	0.2	209.85	0	0.00	208.50	0.2	2,015	0.01%
2022/09/16	0	0.00	1	213.50	211.50	-1	2,019	-0.05%
2022/09/15	2	215.00	7	214.57	212.50	-5	2,037	-0.25%
2022/09/14	1.1	211.50	0	0.00	211.00	1.1	2,051	0.06%
2022/09/13	2	211.75	1	212.00	211.50	1	2,048	0.05%
2022/09/08	0.1	205.50	0	0.00	204.00	0.1	2,043	0.00%
2022/09/06	2	197.00	0	0.00	195.50	2	2,054	0.10%
2022/09/05	1	200.00	1	197.50	197.50	0	2,055	0.00%
2022/09/01	10	204.70	1	204.50	204.50	9	2,030	0.44%
2022/08/31	2	212.25	0.4	212.43	213.50	1.6	1,988	0.08%
2022/08/30	0.2	215.00	0	215.00	215.50	0.2	1,970	0.01%
2022/08/29	0.2	208.00	0	0.00	208.00	0.2	1,935	0.01%
2022/08/26	0.1	213.00	0	0.00	212.00	0.1	1,916	0.01%
2022/08/24	1	207.50	0	0.00	205.50	1	1,849	0.05%
2022/08/22	1	206.00	0	0.00	205.50	1	1,815	0.06%
2022/08/19	0	0.00	2	212.00	215.00	-2	1,773	-0.11%
2022/08/18	2	197.75	2	199.50	199.50	0	1,675	0.00%
2022/08/16	0	0.00	1	201.00	201.00	-1	1,660	-0.06%
2022/08/15	1	203.00	1	204.50	204.00	0	1,648	0.00%
2022/08/12	4	202.61	14	202.43	202.50	-10	1,609	-0.62%
2022/08/10	5	189.20	0	0.00	188.00	5	1,532	0.33%
2022/08/09	0	194.00	0	0.00	196.50	0	1,513	0.00%
2022/08/08	2	196.50	3	195.83	196.50	-1	1,549	-0.06%
2022/08/03	0	0.00	1	191.00	190.00	-1	1,560	-0.06%
2022/08/02	1	192.50	1	194.50	193.50	0	1,561	0.00%
2022/08/01	1	195.00	1	196.00	194.50	0	1,551	0.00%
2022/07/29	2	194.50	0	0.00	195.00	2	1,549	0.13%
2022/07/28	1.2	188.77	1	195.00	194.00	0.2	1,545	0.01%
2022/07/27	3	187.83	0	0.00	188.00	3	1,498	0.20%
2022/07/26	11	195.45	0	0.00	194.50	11	1,436	0.77%
2022/07/25	1	203.50	7	204.00	204.00	-6	1,430	-0.42%
2022/07/22	6	210.83	0	0.00	209.00	6	1,473	0.41%
2022/07/21	0	0.00	10	210.00	209.00	-10	1,484	-0.67%
2022/07/19	1	196.50	1	200.00	198.00	0	1,502	0.00%
2022/07/15	0	0.00	1	192.00	195.00	-1	1,518	-0.07%
2022/07/13	0	0.00	2	187.00	186.50	-2	1,519	-0.13%
2022/07/12	2	180.00	1	183.00	180.00	1	1,519	0.07%
2022/07/08	0	0.00	1	192.00	191.00	-1	1,525	-0.07%
2022/07/07	0	177.00	0	0.00	185.50	0	1,512	0.00%
2022/07/06	0	0.00	1	180.50	179.00	-1	1,517	-0.07%
2022/07/01	3	193.50	0	0.00	188.00	3	1,469	0.20%
2022/06/30	2	201.00	0.4	201.52	201.00	1.6	1,449	0.11%
2022/06/29	5	207.00	0	0.00	210.00	5	1,437	0.35%
2022/06/28	2.1	213.02	0	0.00	213.00	2.1	1,432	0.15%
2022/06/27	2.3	218.14	4	219.50	218.00	-1.7	1,482	-0.11%
2022/06/24	0	0.00	1	209.00	211.00	-1	1,480	-0.07%
2022/06/23	0	0.00	1	201.00	200.50	-1	1,458	-0.07%
2022/06/22	1	197.50	1.1	203.33	197.50	-0.1	1,447	-0.01%
2022/06/20	2	209.00	0	0.00	208.00	2	1,537	0.13%
2022/06/17	10	221.90	0	0.00	220.50	10	1,509	0.66%
2022/06/16	0	0.00	0	238.00	230.00	0	1,499	0.00%
2022/06/15	0	240.50	0	0.00	237.50	0	1,507	0.00%
2022/06/10	0	252.00	0	0.00	251.00	0	1,592	0.00%
2022/06/09	0	0.00	0	257.00	254.50	0	1,606	0.00%
2022/06/06	2	250.54	0.1	253.00	253.00	2	1,659	0.12%
2022/06/02	0	0.00	1	254.50	255.00	-1	1,681	-0.06%
2022/06/01	0	257.50	0	0.00	258.50	0	1,723	0.00%
2022/05/30	0	0.00	3	253.33	253.50	-3	1,762	-0.17%
2022/05/26	0	0.00	1	245.50	240.00	-1	1,844	-0.05%
2022/05/25	1	243.00	0	0.00	242.00	1	1,916	0.05%
2022/05/20	2	251.25	2	252.00	251.50	0	1,975	0.00%
2022/05/19	1	250.00	1	253.00	255.00	0	1,971	0.00%
2022/05/18	1	256.00	2	250.75	250.00	-1	1,957	-0.05%
2022/05/16	0	252.50	8	254.37	250.00	-8	1,953	-0.41%
2022/05/13	0	0.00	10	248.00	248.00	-10	1,926	-0.52%
2022/05/10	0.1	243.00	0	239.50	242.00	0	1,965	0.00%
2022/05/06	1	238.00	1	239.50	239.00	0	2,047	0.00%
2022/05/05	5	242.50	5	244.30	241.50	0	2,054	0.00%
2022/05/04	0	236.50	0	0.00	236.50	0	2,077	0.00%
2022/05/03	0	0.00	1	232.00	231.00	-1	2,155	-0.05%
2022/04/28	4	234.13	1.1	229.69	229.50	3	2,213	0.13%
2022/04/27	2.1	232.79	0.4	237.76	237.50	1.7	2,161	0.08%
2022/04/26	0	0.00	0.5	239.00	237.00	-0.5	2,131	-0.02%
2022/04/25	13	236.65	2.1	236.30	237.50	10.9	2,127	0.51%
2022/04/22	2	251.51	1	251.50	248.50	1	2,083	0.05%
2022/04/21	1	257.00	0	0.00	258.50	1	2,099	0.05%
2022/04/20	1	257.00	0	0.00	256.50	1	2,119	0.05%
2022/04/19	1	257.00	2	261.50	259.50	-1	2,117	-0.05%
2022/04/18	1	254.50	1	250.00	255.00	0	2,132	0.00%
2022/04/15	2	255.75	1.1	260.78	252.50	0.9	2,193	0.04%
2022/04/14	0	268.50	3	271.47	268.00	-3	2,205	-0.14%
2022/04/12	0	0.00	10	261.50	266.50	-10	2,266	-0.44%
2022/04/11	0	265.00	0	264.00	263.00	0	2,307	0.00%
2022/04/08	1	275.00	0	0.00	274.50	1	2,316	0.04%
2022/04/07	1	282.00	1.1	275.30	273.00	-0.1	2,354	0.00%
2022/04/01	0	0.00	0.3	288.50	289.00	-0.3	2,412	-0.01%
2022/03/30	2	293.50	1	292.00	293.50	1	2,421	0.04%
2022/03/29	1.1	284.03	2	285.00	285.50	-0.9	2,415	-0.04%
2022/03/25	0.1	284.50	1	282.50	282.50	-1	2,426	-0.04%
2022/03/24	6	285.26	5	282.70	286.50	1	2,425	0.04%
2022/03/23	0.1	284.00	1.9	280.56	285.00	-1.8	2,405	-0.08%
2022/03/22	0	263.00	0	0.00	266.50	0	2,322	0.00%
2022/03/21	0.2	261.25	0	0.00	261.50	0.2	2,355	0.01%
2022/03/18	0	257.50	0	0.00	257.50	0	2,387	0.00%
2022/03/17	0	0.00	4	252.50	253.50	-4	2,383	-0.17%
2022/03/16	4	244.50	0	0.00	244.50	4	2,359	0.17%
2022/03/15	1	256.50	0	0.00	253.50	1	2,336	0.04%
2022/03/14	1	264.50	0	0.00	265.00	1	2,342	0.04%
2022/03/11	1	269.00	0	0.00	269.00	1	2,360	0.04%
2022/03/10	1.1	270.68	2	274.00	272.00	-0.9	2,403	-0.04%
2022/03/09	2	260.50	2	260.50	262.00	0	2,424	0.00%
2022/03/08	0	0.00	1.1	261.14	260.00	-1.1	2,485	-0.04%
2022/03/07	1	280.50	0.1	267.50	266.00	1	2,712	0.04%
2022/03/04	1	293.00	3	289.33	284.50	-2	2,758	-0.07%
2022/03/03	1	289.21	0	0.00	289.50	1	2,814	0.04%
2022/03/01	2	291.50	2	291.75	291.50	0	2,894	0.00%
2022/02/25	1	288.00	3	287.50	288.00	-2	2,891	-0.07%
2022/02/22	0	0.00	5	274.00	275.00	-5	3,158	-0.16%
2022/02/18	1	278.00	0	0.00	279.50	1	3,374	0.03%
2022/02/17	1	283.00	1	281.00	278.00	0	3,519	0.00%
2022/02/16	0.1	282.00	5	282.00	281.00	-5	3,841	-0.13%
2022/02/15	3	278.00	0	0.00	276.00	3	4,061	0.07%
2022/02/14	2.1	278.05	0	0.00	279.00	2.1	4,239	0.05%
2022/02/11	0	278.50	0	0.00	283.00	0	4,426	0.00%
2022/02/10	3	278.00	0	0.00	279.00	3	4,520	0.07%
2022/02/09	5	281.50	0	0.00	283.50	5	4,533	0.11%
2022/02/08	1	281.00	3	278.17	281.00	-2	4,580	-0.04%
2022/02/07	0	264.00	0	0.00	266.00	0	4,713	0.00%
2022/01/25	1	271.50	0	0.00	259.50	1	4,934	0.02%
2022/01/24	2	268.00	3	262.83	268.50	-1	5,033	-0.02%
2022/01/21	1	256.50	0	0.00	256.50	1	5,107	0.02%
2022/01/20	0	0.00	0.1	265.00	264.50	-0.1	5,144	0.00%
2022/01/18	1	271.50	0.1	269.50	269.00	0.9	5,457	0.02%
2022/01/17	1.2	267.93	1.1	271.83	273.00	0.1	5,501	0.00%
2022/01/14	1.1	256.80	1	261.00	264.00	0.1	5,616	0.00%
2022/01/13	0	0.00	16	266.00	265.50	-16	5,660	-0.28%
2022/01/12	0	0.00	1	276.00	274.00	-1	5,759	-0.02%
2022/01/11	1	270.00	1	271.00	269.50	0	5,901	0.00%
2022/01/10	1	271.50	0	0.00	276.50	1	5,915	0.02%
2022/01/06	3	284.00	1.1	287.68	285.00	1.9	6,030	0.03%
2022/01/04	1.1	298.50	0	0.00	298.50	1.1	6,111	0.02%
2022/01/03	1	293.50	1	295.00	294.00	0	6,111	0.00%
2021/12/29	0	0.00	2	299.25	300.00	-2	6,175	-0.03%
2021/12/28	2	298.50	7	301.07	297.00	-5	6,228	-0.08%
2021/12/27	0	0.00	0	295.00	296.50	0	6,232	0.00%
2021/12/24	1	293.00	1	293.00	293.50	0	6,274	0.00%
2021/12/23	1	294.00	1	293.00	294.00	0	6,304	0.00%
2021/12/22	1	285.00	1	286.00	285.00	0	6,312	0.00%
2021/12/15	1	284.50	4	283.00	281.50	-3	6,577	-0.05%
2021/12/14	1	287.49	0	0.00	283.00	1	6,594	0.02%
2021/12/13	1	290.00	2	290.50	295.00	-1	6,653	-0.02%
2021/12/10	1	291.50	1	293.50	291.50	0	6,761	0.00%
2021/12/09	1.7	292.61	1	294.00	288.50	0.7	6,813	0.01%
2021/12/08	2.2	295.31	0	0.00	293.00	2.2	6,919	0.03%
2021/12/07	3	291.50	2	288.50	289.00	1	7,081	0.01%
2021/12/06	1	288.50	0	0.00	291.50	1	7,444	0.01%
2021/12/03	4	295.98	0	0.00	295.50	4	7,753	0.05%
2021/12/02	5.5	294.37	1	291.50	291.50	4.5	7,848	0.06%
2021/12/01	3.4	287.55	4	290.88	297.00	-0.6	7,857	-0.01%
2021/11/30	1.2	312.50	1	314.00	306.50	0.2	7,757	0.00%
2021/11/29	0	302.00	0	302.50	302.00	0	7,854	0.00%
2021/11/26	5	309.40	4	304.14	306.50	1	7,989	0.01%
2021/11/24	1	319.00	1	312.50	315.00	0	8,178	0.00%
2021/11/23	5	314.20	3	314.50	313.50	2	8,277	0.02%
2021/11/22	3	316.17	5	317.59	323.00	-2	8,428	-0.02%
2021/11/19	3	302.83	5.2	304.87	306.50	-2.2	8,463	-0.03%
2021/11/18	5	299.30	4	299.00	298.50	1	8,604	0.01%
2021/11/17	7	300.85	4	298.38	304.50	3	8,901	0.03%
2021/11/16	8	298.75	9	298.22	300.50	-1	8,996	-0.01%
2021/11/15	2	288.50	26	298.61	302.50	-24	9,033	-0.27%
2021/11/12	7	281.71	4	282.47	275.00	3	8,926	0.03%
2021/11/11	64	293.11	53	292.60	286.00	11	8,873	0.12%
2021/11/10	5	276.70	14	281.25	288.00	-9	8,889	-0.10%
2021/11/09	3	274.83	8	277.00	277.00	-5	8,941	-0.06%
2021/11/08	0	0.00	2	267.50	266.00	-2	9,127	-0.02%
2021/11/05	2	274.25	2	271.51	270.00	0	9,152	0.00%
2021/11/03	5	266.70	3	267.50	267.00	2	9,174	0.02%
2021/11/02	21	281.43	14.1	273.13	270.00	6.9	9,145	0.08%
2021/11/01	4	273.25	22	274.09	276.00	-18	9,022	-0.20%
2021/10/29	5	261.30	5	263.70	264.00	0	8,938	0.00%
2021/10/27	0	0.00	1	258.00	260.00	-1	8,955	-0.01%
2021/10/26	11.1	262.61	11.2	261.83	259.00	-0.1	8,970	0.00%
2021/10/25	4	250.88	2.1	251.33	250.50	1.9	8,862	0.02%
2021/10/22	1	238.24	1	241.12	249.00	0	8,995	0.00%
2021/10/20	1.2	250.30	2	251.00	251.50	-0.8	9,041	-0.01%
2021/10/19	6	244.42	14.3	246.27	247.50	-8.3	9,118	-0.09%
2021/10/18	0	0.00	1	236.00	235.00	-1	9,355	-0.01%
2021/10/15	5	235.60	8.1	235.56	235.00	-3.1	9,550	-0.03%
2021/10/14	6	226.50	8	225.88	226.50	-2	9,546	-0.02%
2021/10/13	5	217.40	1	225.50	216.00	4	9,555	0.04%
2021/10/12	3.1	222.29	1	224.50	220.00	2.1	9,590	0.02%
2021/10/08	0	0.00	3	233.33	236.00	-3	9,633	-0.03%
2021/10/07	1	229.50	4	230.00	233.50	-3	9,710	-0.03%
2021/10/06	1	220.00	3	221.00	222.50	-2	9,904	-0.02%
2021/10/01	8.3	218.97	0	219.50	216.00	8.3	10,334	0.08%
2021/09/29	3	225.67	4	227.25	225.50	-1	10,559	-0.01%
2021/09/28	9	229.06	7.4	229.73	229.50	1.6	10,623	0.02%
2021/09/27	5.1	239.69	4	239.00	237.00	1.1	10,617	0.01%
2021/09/24	4	242.24	4	242.59	241.50	0	10,641	0.00%
2021/09/23	1	237.50	3	239.33	237.00	-2	10,615	-0.02%
2021/09/17	0	236.00	0	236.00	237.00	0	10,574	0.00%
2021/09/16	5	238.19	4	234.50	233.50	1	10,590	0.01%
2021/09/15	7.2	233.93	8.2	233.81	234.50	-0.9	10,587	-0.01%
2021/09/14	2	225.25	4	226.25	227.50	-2	10,745	-0.02%
2021/09/13	4	223.50	6	224.75	223.50	-2	10,911	-0.02%
2021/09/10	3	227.67	4	227.13	230.50	-1	10,903	-0.01%
2021/09/09	13.1	223.08	20	221.86	228.00	-7	10,983	-0.06%
2021/09/08	15.2	220.39	2.4	225.61	215.50	12.8	10,680	0.12%
2021/09/07	7	239.93	1	242.00	239.00	6	10,331	0.06%
2021/09/06	4	252.50	5	258.30	253.00	-1	10,184	-0.01%
2021/09/03	9	251.11	10	254.65	261.00	-1	10,110	-0.01%
2021/09/02	13	256.69	11	256.36	254.50	2	9,979	0.02%
2021/09/01	14.2	251.60	7	249.80	248.00	7.2	9,789	0.07%
2021/08/31	6.1	258.45	3	262.95	262.00	3.1	9,579	0.03%
2021/08/30	3	263.50	1	265.00	267.50	2	9,415	0.02%
2021/08/27	11.2	270.23	8	270.19	264.50	3.2	9,273	0.03%
2021/08/26	23	276.15	21	274.79	274.00	2	9,120	0.02%
2021/08/25	17	270.62	4.1	271.14	268.00	13	8,880	0.15%
2021/08/24	13	276.92	11	276.27	278.50	2	8,681	0.02%
2021/08/23	75	274.08	77	274.17	279.50	-2	8,439	-0.02%
2021/08/20	8.1	250.95	12.2	254.77	259.50	-4.2	8,088	-0.05%
2021/08/19	3	246.17	4	246.63	239.00	-1	7,898	-0.01%
2021/08/18	7.2	237.65	18	234.56	253.50	-10.8	7,730	-0.14%
2021/08/17	7	244.00	8	244.56	238.00	-1	7,538	-0.01%
2021/08/16	14	238.93	9	237.83	239.00	5	7,366	0.07%
2021/08/13	14	254.79	12	253.38	253.00	2	7,175	0.03%
2021/08/12	5.4	254.53	9.1	252.92	257.00	-3.7	6,933	-0.05%
2021/08/11	3	240.54	4.1	239.74	237.00	-1	6,664	-0.02%
2021/08/10	2	235.75	9	242.56	242.00	-7	6,603	-0.11%
2021/08/09	3.6	238.68	1	235.87	232.00	2.5	6,442	0.04%
2021/08/06	2	239.25	1.1	241.87	243.50	1	6,396	0.01%
2021/08/05	1	242.54	1.1	242.00	240.50	0	6,385	0.00%
2021/08/04	1	244.95	2.1	238.77	238.50	-1.1	6,402	-0.02%
2021/08/03	2.2	241.21	1	244.00	242.50	1.2	6,357	0.02%
2021/08/02	1	242.84	0	0.00	239.50	1	6,277	0.02%
2021/07/30	1	244.97	0.1	244.00	244.00	1	6,199	0.02%
2021/07/29	0.6	250.12	1	249.00	252.00	-0.4	6,118	-0.01%
2021/07/28	7.1	234.59	6.1	234.21	240.50	1	6,025	0.02%
2021/07/27	7	258.07	1	257.50	250.50	6	5,884	0.10%
2021/07/26	4	267.00	2	268.75	266.00	2	5,800	0.03%
2021/07/23	14	262.39	6.1	263.93	262.50	8	5,686	0.14%
2021/07/22	8.1	260.03	23.3	265.46	269.50	-15.2	5,490	-0.28%
2021/07/21	6	245.14	7	248.36	246.00	-1	5,113	-0.02%
2021/07/20	6.4	239.17	8.1	240.54	237.00	-1.7	4,917	-0.03%
2021/07/19	10.4	245.42	3.2	243.40	243.50	7.2	4,819	0.15%
2021/07/16	6	255.58	7	253.07	252.00	-1	4,748	-0.02%
2021/07/15	2	247.31	8	251.75	256.00	-6	4,668	-0.13%
2021/07/14	4	242.86	6	243.75	246.00	-2	4,553	-0.04%
2021/07/13	46.2	242.44	38	243.64	239.50	8.1	4,438	0.18%
2021/07/12	1.2	235.03	6.8	239.59	245.00	-5.6	4,184	-0.13%
2021/07/09	6.2	223.46	1	222.50	223.00	5.2	3,883	0.14%
2021/07/08	3.1	228.36	4.1	231.21	229.50	-1	3,876	-0.03%
2021/07/07	41	229.77	39	228.37	225.50	2	3,702	0.05%
2021/07/06	1	223.86	1	222.50	220.00	0	3,517	0.00%
2021/07/05	7	221.08	9.1	222.25	222.00	-2.1	3,523	-0.06%
2021/07/02	0	0.00	5	212.10	215.00	-5	3,535	-0.14%
2021/07/01	6.5	206.39	0	0.00	204.00	6.5	3,473	0.19%
2021/06/30	4.2	210.45	1	212.50	212.50	3.2	3,416	0.09%
2021/06/29	1	211.54	4.1	213.62	213.50	-3	3,385	-0.09%
2021/06/28	3.5	216.78	4	216.75	215.50	-0.5	3,357	-0.01%
2021/06/25	3	220.50	5.2	215.87	219.50	-2.2	3,383	-0.07%
2021/06/24	0	0.00	0	218.00	220.00	0	3,335	0.00%
2021/06/23	5.1	220.08	14.5	218.21	220.00	-9.4	3,262	-0.29%
2021/06/22	7.1	211.23	10.1	210.17	210.50	-3	2,992	-0.10%
2021/06/21	5	205.40	2	201.75	203.00	3	2,768	0.11%
2021/06/18	4	203.73	20.4	203.20	207.00	-16.4	2,671	-0.61%
2021/06/17	1	179.00	0	0.00	196.50	1	2,443	0.04%
2021/06/11	0	0.00	1	184.00	181.00	-1	2,414	-0.04%
2021/06/04	1.1	179.57	0	0.00	179.50	1.1	2,600	0.04%
2021/06/01	2	182.50	1	184.50	182.00	1	2,743	0.04%
2021/05/31	1	182.50	1	183.00	183.00	0	2,805	0.00%
2021/05/28	0	0.00	6	182.67	183.00	-6	2,856	-0.21%
2021/05/27	0	0.00	2	173.50	173.50	-2	2,850	-0.07%
2021/05/26	1	172.50	0	0.00	176.00	1	2,873	0.03%
2021/05/25	0	0.00	1	172.00	172.50	-1	2,906	-0.03%
2021/05/24	1	166.00	0	0.00	168.50	1	2,996	0.03%
2021/05/21	0	0.00	5	164.50	167.50	-5	3,066	-0.16%
2021/05/20	2	162.00	0	0.00	161.00	2	3,181	0.06%
2021/05/19	1	158.50	1	162.00	159.50	0	3,253	0.00%
2021/05/18	3	157.50	5	155.40	162.50	-2	3,401	-0.06%
2021/05/17	3	148.17	1	153.00	151.00	2	3,518	0.06%
2021/05/14	3	159.67	2	164.00	160.00	1	3,516	0.03%
2021/05/13	1.1	160.64	1	153.50	161.50	0.1	3,520	0.00%
2021/05/12	2	152.50	8	164.88	158.50	-6	3,541	-0.17%
2021/05/11	6.1	171.04	7	169.64	167.50	-0.9	3,532	-0.03%
2021/05/10	1.2	177.63	0	0.00	177.00	1.2	3,576	0.03%
2021/05/07	0	0.00	3	181.83	185.00	-3	3,649	-0.08%
2021/05/06	1.1	177.14	1	175.00	175.00	0.1	3,700	0.00%
2021/05/05	1.1	176.86	2	179.75	176.00	-0.9	3,783	-0.02%
2021/05/04	6	178.92	5	180.20	183.00	1	3,905	0.03%
2021/05/03	6.6	187.50	5	188.50	186.00	1.6	4,011	0.04%
2021/04/29	0.1	195.47	0	0.00	193.00	0.1	4,091	0.00%
2021/04/28	0	0.00	12	195.88	196.00	-12	4,274	-0.28%
2021/04/27	1	196.50	0	0.00	195.50	1	4,529	0.02%
2021/04/26	0.1	197.50	9	195.89	195.50	-9	4,768	-0.19%
2021/04/23	2	197.25	1	195.50	197.50	1	5,072	0.02%
2021/04/22	0.1	196.00	7	194.93	193.00	-6.9	5,407	-0.13%
2021/04/21	3	196.67	0	0.00	197.00	3	5,786	0.05%
2021/04/16	0	197.00	0	0.00	197.00	0	6,257	0.00%
2021/04/15	0	196.75	2	196.75	198.00	-2	6,264	-0.03%
2021/04/14	9.2	197.93	0	196.50	196.00	9.2	6,278	0.15%
2021/04/13	11.2	205.64	0	0.00	201.00	11.2	6,320	0.18%
2021/04/12	17.2	207.62	0	0.00	205.00	17.2	6,384	0.27%
2021/04/09	0	0.00	12	215.17	214.50	-12	6,409	-0.19%
2021/04/08	2	213.50	16	213.81	217.50	-14	6,403	-0.22%
2021/04/07	0	0.00	3	204.50	206.00	-3	6,317	-0.05%
2021/04/06	2.2	205.23	8	204.69	204.00	-5.8	6,357	-0.09%
2021/04/01	1	205.50	0	0.00	202.50	1	6,401	0.02%
2021/03/31	0	0.00	2	205.50	204.50	-2	6,404	-0.03%
2021/03/30	2	205.00	3	206.33	205.00	-1	6,436	-0.02%
2021/03/29	3	198.33	2	199.00	198.00	1	6,391	0.02%
2021/03/25	5.1	195.91	1	198.00	195.00	4.1	6,445	0.06%
2021/03/24	1.1	198.52	1	200.50	198.00	0.1	6,484	0.00%
2021/03/23	0.2	200.00	0	0.00	199.00	0.2	6,493	0.00%
2021/03/22	2.1	198.53	0	0.00	197.50	2.1	6,494	0.03%
2021/03/19	7	200.71	3	200.00	201.00	4	6,481	0.06%
2021/03/18	1	204.50	1	206.50	205.00	0	6,476	0.00%
2021/03/17	4	203.25	0	0.00	203.00	4	6,561	0.06%
2021/03/16	13	205.35	1	204.50	203.00	12	6,628	0.18%
2021/03/15	2	207.25	0	0.00	206.50	2	6,673	0.03%
2021/03/12	11	208.23	2	206.75	208.00	9	6,731	0.13%
2021/03/11	5	202.50	5	201.50	202.00	0	6,783	0.00%
2021/03/10	7	195.93	6	200.17	195.00	1	6,958	0.01%
2021/03/09	4	195.00	0	193.00	194.00	4	7,118	0.06%
2021/03/08	4	200.25	1	201.50	198.00	3	7,151	0.04%
2021/03/05	1	202.00	0	0.00	201.00	1	7,253	0.01%
2021/03/04	4.2	205.20	0	0.00	202.00	4.2	7,246	0.06%
2021/03/03	9.1	208.01	1	208.50	208.50	8.1	7,308	0.11%
2021/03/02	1	213.50	0	0.00	210.50	1	7,379	0.01%
2021/02/26	1.2	215.20	0	0.00	214.50	1.2	7,419	0.02%
2021/02/25	0.3	221.00	0	0.00	220.50	0.3	7,377	0.00%
2021/02/24	2	232.50	1	233.00	220.50	1	7,453	0.01%
2021/02/23	2.1	229.71	0.8	229.00	226.50	1.3	7,382	0.02%
2021/02/22	0	232.00	3	227.83	232.00	-3	7,325	-0.04%
2021/02/19	2	225.98	0	0.00	224.00	2	7,237	0.03%
2021/02/18	5.1	225.19	11	227.55	227.50	-6	7,186	-0.08%
2021/02/17	19.1	220.93	20.9	220.40	220.50	-1.9	7,056	-0.03%
2021/02/05	0	0.00	0.2	204.70	209.50	-0.2	6,979	0.00%
2021/02/04	0.2	207.25	1	205.00	203.50	-0.8	6,952	-0.01%
2021/02/03	4	204.25	1	203.00	205.00	3	6,915	0.04%
2021/02/02	5.1	206.33	4.8	207.13	207.50	0.3	6,886	0.01%
2021/02/01	6	203.25	1	203.00	205.50	5	6,835	0.07%
2021/01/29	0.1	210.50	2	210.75	209.50	-1.9	6,779	-0.03%
2021/01/28	1	214.00	4	218.25	216.50	-3	6,689	-0.04%
2021/01/27	3	220.33	1	222.50	220.00	2	6,622	0.03%
2021/01/26	12.2	224.99	11	221.18	218.50	1.2	6,523	0.02%
2021/01/25	5	231.30	6.8	229.65	228.00	-1.8	6,393	-0.03%
2021/01/22	3	226.67	11	227.64	228.00	-8	6,256	-0.13%
2021/01/21	19	224.87	28	227.14	222.50	-9	6,136	-0.15%
2021/01/20	35	224.07	8	223.44	218.00	27	5,959	0.45%
2021/01/19	12.2	238.36	30.5	238.14	238.00	-18.4	5,716	-0.32%
2021/01/18	35	221.57	36	227.43	238.00	-1	5,489	-0.02%
2021/01/15	20	225.05	14	225.54	220.00	6	5,175	0.12%
2021/01/14	10	215.15	21	218.93	224.00	-11	4,864	-0.23%
2021/01/13	3	203.83	5.5	204.36	204.00	-2.5	4,479	-0.05%
2021/01/12	14	196.82	9	198.56	192.50	5	4,302	0.12%
2021/01/11	11	196.00	4	195.13	195.50	7	4,147	0.17%
2021/01/07	0	0.00	5	189.50	189.50	-5	4,050	-0.12%
2021/01/06	1	191.00	8	193.44	188.00	-7	4,039	-0.17%
2021/01/05	1	190.54	9	191.44	193.00	-8	3,971	-0.20%
2021/01/04	3	186.50	5	184.40	188.00	-2	3,880	-0.05%
2020/12/31	8	180.69	0	0.00	177.00	8	3,809	0.21%
2020/12/30	1.1	181.53	0	0.00	181.00	1.1	3,762	0.03%
2020/12/29	0	0.00	1	182.00	181.50	-1	3,724	-0.03%
2020/12/28	7	185.71	3	187.00	185.00	4	3,679	0.11%
2020/12/25	0	0.00	1.8	183.71	181.50	-1.8	3,634	-0.05%
2020/12/24	2	185.25	0	0.00	184.00	2	3,651	0.05%
2020/12/23	0	0.00	1	181.50	182.00	-1	3,645	-0.03%
2020/12/22	1	184.50	4	184.75	180.00	-3	3,646	-0.08%
2020/12/21	3	182.17	1	182.50	183.50	2	3,613	0.06%
2020/12/18	5	187.20	1	186.00	186.00	4	3,581	0.11%
2020/12/17	1	191.25	0	0.00	191.50	1	3,540	0.03%
2020/12/16	0	0.00	1	192.00	191.00	-1	3,555	-0.03%
2020/12/15	4	190.38	0	0.00	191.00	4	3,546	0.11%
2020/12/14	2.2	195.28	10	194.75	194.00	-7.8	3,528	-0.22%
2020/12/11	12	192.88	6	195.17	195.50	6	3,518	0.17%
2020/12/10	1	201.00	0.8	206.50	202.00	0.2	3,456	0.01%
2020/12/09	0	0.00	1.4	203.25	205.50	-1.4	3,385	-0.04%
2020/12/08	2	201.00	2	203.00	201.50	0	3,321	0.00%
2020/12/07	13	203.12	0	0.00	198.50	13	3,279	0.40%
2020/12/04	13.2	209.40	2	211.93	207.50	11.2	3,214	0.35%
2020/12/03	0.2	190.00	15.8	202.12	205.00	-15.5	3,026	-0.51%
2020/12/02	0.3	190.50	0	0.00	190.50	0.3	2,897	0.01%
2020/12/01	2.1	195.00	9.1	195.50	196.50	-7	2,833	-0.25%
2020/11/30	0.2	198.50	0	0.00	198.50	0.2	2,714	0.01%
2020/11/17	0	0.00	3	142.00	141.00	-3	2,638	-0.11%
2020/11/16	2	139.00	7	139.64	139.50	-5	2,666	-0.19%
2020/11/12	63	138.49	63	137.29	137.00	0	2,719	0.00%
2020/11/11	3	135.67	2	135.50	136.00	1	2,642	0.04%
2020/11/09	0	0.00	5	134.70	135.50	-5	2,663	-0.19%
2020/11/06	0	0.00	2	134.00	133.00	-2	2,687	-0.07%
2020/11/05	4	131.88	1	133.00	132.00	3	2,681	0.11%
2020/11/04	1	130.00	3	135.17	134.00	-2	2,716	-0.07%
2020/11/03	0	0.00	3	129.50	129.50	-3	2,724	-0.11%
2020/10/30	2	126.50	0	0.00	126.00	2	2,809	0.07%
2020/10/29	1.1	127.55	0	0.00	129.00	1.1	2,817	0.04%
2020/10/28	6	132.92	0	0.00	131.00	6	2,813	0.21%
2020/10/27	0	0.00	1	131.00	130.50	-1	2,808	-0.04%
2020/10/26	1	132.00	0	0.00	132.00	1	2,825	0.04%
2020/10/23	2	133.25	0	0.00	133.00	2	2,869	0.07%
2020/10/22	1	135.00	0	0.00	132.50	1	2,968	0.03%
2020/10/21	1	137.00	4	137.00	135.50	-3	3,009	-0.10%
2020/10/20	1	135.00	0	0.00	134.50	1	3,130	0.03%
2020/10/19	1	136.00	2	138.00	136.00	-1	3,234	-0.03%
2020/10/16	0	0.00	1	135.50	135.50	-1	3,372	-0.03%
2020/10/14	4	136.88	1	140.00	136.50	3	3,482	0.09%
2020/10/13	1	138.50	0	0.00	138.50	1	3,596	0.03%
2020/10/12	1	138.50	8	139.00	136.50	-7	3,832	-0.18%
2020/10/08	3	138.33	5	138.30	138.50	-2	3,942	-0.05%
2020/10/07	0	0.00	19	136.32	136.50	-19	3,991	-0.48%
2020/10/06	0	0.00	2	135.25	135.00	-2	4,036	-0.05%
2020/09/30	1	130.50	1	132.50	133.00	0	4,230	0.00%
2020/09/29	4	130.50	5	130.50	129.00	-1	4,286	-0.02%
2020/09/28	1	126.50	0	0.00	126.50	1	4,380	0.02%
2020/09/24	3	127.33	0	0.00	127.50	3	4,650	0.06%
2020/09/23	1	130.00	2	130.25	129.50	-1	4,677	-0.02%
2020/09/22	1	130.50	1	129.50	129.50	0	4,750	0.00%
2020/09/21	0	0.00	1	134.50	131.50	-1	4,794	-0.02%
2020/09/18	0	0.00	1	136.00	135.00	-1	4,864	-0.02%
2020/09/17	1	136.00	3	134.83	134.50	-2	4,988	-0.04%
2020/09/16	21	131.52	0	0.00	132.00	21	5,056	0.42%
2020/09/15	2	131.00	0	0.00	131.00	2	5,111	0.04%
2020/09/14	0	0.00	1	132.50	132.50	-1	5,169	-0.02%
2020/09/11	0	0.00	1	130.50	129.00	-1	5,335	-0.02%
2020/09/10	3	133.00	2	134.00	130.50	1	5,415	0.02%
2020/09/09	2	130.75	2	129.50	132.00	0	5,445	0.00%
2020/09/08	0	0.00	4	130.00	130.00	-4	5,500	-0.07%
2020/09/07	2	131.75	2	130.75	130.00	0	5,649	0.00%
2020/09/04	1	128.50	0	0.00	131.00	1	5,799	0.02%
2020/09/03	1	132.00	2	132.25	130.00	-1	5,913	-0.02%
2020/09/02	3	132.00	1	133.50	131.00	2	6,184	0.03%
2020/09/01	2	132.00	1	133.50	131.50	1	6,296	0.02%
2020/08/31	0	0.00	4	132.00	132.50	-4	6,327	-0.06%
2020/08/28	3	129.17	1	130.50	129.00	2	6,352	0.03%
2020/08/27	4	133.75	0	0.00	132.50	4	6,421	0.06%
2020/08/26	0	0.00	1	134.00	135.00	-1	6,387	-0.02%
2020/08/21	4	129.50	3	129.83	129.00	1	6,426	0.02%
2020/08/20	5	126.70	0	0.00	126.00	5	6,470	0.08%
2020/08/19	5	139.00	6	140.75	137.00	-1	6,385	-0.02%
2020/08/18	1	141.00	1	142.50	142.50	0	6,376	0.00%
2020/08/17	3	142.33	0	0.00	142.50	3	6,470	0.05%
2020/08/14	2	137.00	1	139.00	140.50	1	6,688	0.01%
2020/08/13	5	138.30	1	138.00	137.50	4	6,751	0.06%
2020/08/11	1	142.50	1	144.50	142.00	0	6,857	0.00%
2020/08/10	1	144.50	0	0.00	142.00	1	7,018	0.01%
2020/08/07	1	142.50	0	0.00	144.00	1	7,056	0.01%
2020/08/06	5	139.80	3	139.50	140.00	2	7,094	0.03%
2020/08/05	6	142.00	0	0.00	142.00	6	7,154	0.08%
2020/08/04	1	142.00	1	142.50	142.00	0	7,253	0.00%
2020/08/03	2	142.01	2	142.00	142.50	0	7,519	0.00%
2020/07/31	1	140.50	0	0.00	140.50	1	7,586	0.01%
2020/07/29	2	139.75	2.1	140.03	140.00	-0.1	7,670	0.00%
2020/07/28	11	141.14	5	142.30	139.00	6	7,671	0.08%
2020/07/27	3	145.83	4	144.00	145.50	-1	7,674	-0.01%
2020/07/24	12	147.83	50	151.50	146.00	-38	7,644	-0.50%
2020/07/23	57	153.69	4	151.75	154.50	53	7,557	0.70%
2020/07/22	8	151.81	7	150.86	152.50	1	7,512	0.01%
2020/07/21	1	148.00	3	148.50	147.50	-2	7,416	-0.03%
2020/07/20	2	145.50	1	145.00	144.50	1	7,405	0.01%
2020/07/17	12	147.83	3	149.00	146.00	9	7,463	0.12%
2020/07/16	6	148.42	5	148.00	149.00	1	7,417	0.01%
2020/07/15	1	147.50	7	147.79	144.50	-6	7,196	-0.08%
2020/07/14	1	147.00	1	149.00	144.00	0	7,200	0.00%
2020/07/13	3	145.17	3	145.50	147.00	0	7,201	0.00%
2020/07/10	2	144.25	0	0.00	142.50	2	7,193	0.03%
2020/07/09	2	146.00	3	146.67	147.50	-1	7,151	-0.01%
2020/07/08	1	145.00	5.1	145.32	146.50	-4.1	7,032	-0.06%
2020/07/07	3	146.00	3	148.00	144.00	0	6,977	0.00%
2020/07/06	3	148.67	3	149.00	150.50	0	6,886	0.00%
2020/07/03	2	141.50	1	141.50	144.00	1	6,708	0.01%
2020/07/02	0	0.00	5	139.90	140.00	-5	6,690	-0.07%
2020/07/01	6	137.75	1	141.00	137.00	5	6,676	0.07%
2020/06/30	2	139.50	0	0.00	140.00	2	6,685	0.03%
2020/06/29	1	138.50	0	0.00	140.50	1	6,669	0.01%
2020/06/24	17	137.79	5	139.60	138.50	12	6,617	0.18%
2020/06/23	15	143.17	0	0.00	142.00	15	6,567	0.23%
2020/06/22	2	149.25	1	149.00	147.00	1	6,503	0.02%
2020/06/19	0	0.00	1	151.50	151.50	-1	6,485	-0.02%
2020/06/18	3	153.17	5	154.90	153.50	-2	6,453	-0.03%
2020/06/17	4	150.88	8	150.25	151.50	-4	6,288	-0.06%
2020/06/16	2	145.25	0	0.00	147.50	2	6,253	0.03%
2020/06/15	1	143.50	2	144.75	141.50	-1	6,256	-0.02%
2020/06/12	4	145.00	0	0.00	145.00	4	6,235	0.06%
2020/06/11	3	150.33	8	148.94	144.00	-5	6,147	-0.08%
2020/06/10	4	147.00	0	0.00	150.00	4	6,046	0.07%
2020/06/09	7	147.79	6	147.83	145.00	1	5,965	0.02%
2020/06/08	2	142.25	6	143.17	144.00	-4	5,785	-0.07%
2020/06/05	2	140.50	2	139.25	140.50	0	5,718	0.00%
2020/06/04	3	140.67	1	138.50	139.00	2	5,730	0.03%
2020/06/03	3	139.50	2	139.25	140.50	1	5,767	0.02%
2020/06/02	0	0.00	1	135.00	134.00	-1	5,709	-0.02%
2020/06/01	1	134.00	1	136.50	135.50	0	5,713	0.00%
2020/05/29	4	133.75	0	0.00	132.50	4	5,755	0.07%
2020/05/28	0	0.00	1	137.00	136.50	-1	5,786	-0.02%
2020/05/26	2	140.50	1	140.00	138.00	1	5,802	0.02%
2020/05/25	4	142.00	7	144.64	141.50	-3	5,776	-0.05%
2020/05/22	7	142.36	9	142.00	143.00	-2	5,698	-0.04%
2020/05/21	189	141.99	195	141.14	142.50	-6	5,604	-0.11%	大買/大賣/
2020/05/20	3	134.33	3	136.00	134.00	0	5,377	0.00%
2020/05/19	1	134.50	7	132.57	132.00	-6	5,343	-0.11%
2020/05/18	7	131.29	152	131.72	130.50	-145	5,306	-2.73%	大賣/鉅額交易
2020/05/15	8	136.13	13	136.27	136.00	-5	5,242	-0.10%
2020/05/14	7	133.64	2	136.00	131.00	5	5,277	0.09%
2020/05/13	0	0.00	8	132.50	136.50	-8	5,210	-0.15%
2020/05/12	66	130.98	4	136.38	129.00	62	5,131	1.21%
2020/05/11	110	134.26	2	134.50	134.50	108	5,065	2.13%	大買/鉅額交易
2020/05/08	6	130.67	15	133.60	135.00	-9	4,977	-0.18%
2020/05/07	3	122.83	4	124.00	124.00	-1	4,688	-0.02%
2020/05/06	1	120.50	0	0.00	119.00	1	4,626	0.02%
2020/05/05	3	121.17	0	0.00	121.00	3	4,591	0.07%
2020/05/04	1	118.00	1	120.50	119.50	0	4,530	0.00%
2020/04/30	1	120.00	5	119.50	122.50	-4	4,515	-0.09%
2020/04/29	3	116.00	0	0.00	116.00	3	4,438	0.07%
2020/04/28	1	116.50	0	0.00	117.50	1	4,449	0.02%
2020/04/27	0	0.00	4	114.88	115.50	-4	4,441	-0.09%
2020/04/24	1	112.00	4	110.50	112.50	-3	4,402	-0.07%
2020/04/21	5	109.70	4	107.50	107.50	1	4,361	0.02%
2020/04/20	3	116.33	4	115.38	114.50	-1	4,332	-0.02%
2020/04/17	8	117.38	0	0.00	117.50	8	4,323	0.19%
2020/04/16	0	0.00	1	112.50	113.50	-1	4,223	-0.02%
2020/04/15	0	0.00	2	119.25	117.50	-2	4,215	-0.05%
2020/04/14	2	119.00	1	119.00	119.50	1	4,254	0.02%
2020/04/10	2	119.75	0	0.00	119.00	2	4,281	0.05%
2020/04/09	1	124.00	1	118.50	119.00	0	4,352	0.00%
2020/04/08	2	121.50	2	122.00	122.00	0	4,421	0.00%
2020/04/07	1	117.00	1	118.50	119.50	0	4,496	0.00%
2020/04/06	2	115.00	1	115.00	116.50	1	4,604	0.02%
2020/04/01	0	0.00	1	110.00	113.00	-1	4,628	-0.02%
2020/03/31	1	110.50	0	0.00	108.50	1	4,601	0.02%
2020/03/30	1	108.00	0	0.00	109.00	1	4,586	0.02%
2020/03/27	0	0.00	3	114.17	111.00	-3	4,607	-0.07%
2020/03/26	1	108.50	1	109.50	108.50	0	4,526	0.00%
2020/03/25	1	105.50	0	0.00	105.50	1	4,501	0.02%
2020/03/20	1	93.60	4	93.73	96.20	-3	4,487	-0.07%
2020/03/19	1	89.20	1	90.00	89.10	0	4,494	0.00%
2020/03/16	2	113.50	0	0.00	107.50	2	4,573	0.04%
2020/03/13	1	110.50	5	111.40	116.00	-4	4,653	-0.09%
2020/03/12	3	124.50	5	122.00	121.00	-2	4,627	-0.04%
2020/03/11	3	134.17	3	135.67	131.00	0	4,587	0.00%
2020/03/10	3	133.17	2	133.25	134.00	1	4,539	0.02%
2020/03/09	5	134.10	0	0.00	133.00	5	4,470	0.11%
2020/03/06	1	147.00	0	0.00	147.00	1	4,389	0.02%
2020/03/05	1	152.00	1	152.00	152.00	0	4,342	0.00%
2020/03/04	7	152.29	0	0.00	150.50	7	4,310	0.16%
2020/03/03	4	159.38	5	160.20	155.50	-1	4,222	-0.02%
2020/03/02	1	147.50	2	152.50	154.00	-1	4,145	-0.02%
2020/02/27	5	156.50	1	156.50	151.50	4	4,142	0.10%
2020/02/26	1	154.50	0	0.00	153.00	1	4,027	0.02%
2020/02/24	1	154.00	0	0.00	155.50	1	3,950	0.03%
2020/02/21	2	158.25	7	157.29	158.50	-5	3,936	-0.13%
2020/02/19	1	156.00	0	0.00	157.50	1	3,931	0.03%
2020/02/18	3	158.33	0	0.00	157.00	3	3,921	0.08%
2020/02/17	2	162.00	4	158.75	163.00	-2	3,885	-0.05%
2020/02/14	1	149.00	2	150.50	153.00	-1	3,708	-0.03%
2020/02/13	1	147.50	0	0.00	147.50	1	3,669	0.03%
2020/02/12	3	151.17	1	154.00	150.50	2	3,646	0.05%
2020/02/11	0	0.00	2	150.00	151.00	-2	3,595	-0.06%
2020/02/10	2	146.50	0	0.00	145.00	2	3,588	0.06%
2020/02/07	4	148.38	1	148.00	148.00	3	3,579	0.08%
2020/02/06	0	0.00	1	152.00	153.00	-1	3,563	-0.03%
2020/02/05	0	0.00	1	151.00	149.50	-1	3,572	-0.03%
2020/02/04	2	149.00	0	0.00	152.00	2	3,574	0.06%
2020/01/31	6	150.67	0	0.00	151.50	6	3,551	0.17%
2020/01/20	0	0.00	3	164.17	166.50	-3	3,497	-0.09%
2020/01/16	4	164.00	2	165.00	165.00	2	3,493	0.06%
2020/01/15	2	161.25	2	164.75	160.00	0	3,446	0.00%
2020/01/14	0	0.00	3	152.50	156.00	-3	3,316	-0.09%
2020/01/13	3	150.17	1	153.00	150.00	2	3,281	0.06%
2020/01/10	2	149.50	1	150.00	150.00	1	3,275	0.03%
2020/01/09	4	152.25	1	153.00	149.50	3	3,311	0.09%
2020/01/08	0	0.00	5	149.40	149.00	-5	3,236	-0.15%
2020/01/07	1	145.50	2	148.00	144.50	-1	3,186	-0.03%
2020/01/03	0	0.00	1	157.00	154.50	-1	3,219	-0.03%
2020/01/02	2	152.75	1	155.50	155.00	1	3,263	0.03%
2019/12/31	3	160.50	0	0.00	156.50	3	3,192	0.09%
2019/12/30	4	163.63	1	162.50	163.50	3	3,180	0.09%
2019/12/26	2	152.00	3	152.50	151.00	-1	3,058	-0.03%
2019/12/25	1	149.50	2	147.00	149.50	-1	3,051	-0.03%
2019/12/23	0	0.00	1	144.00	143.00	-1	3,084	-0.03%
2019/12/20	1	143.00	162	142.67	141.50	-161	3,047	-5.28%	大賣/鉅額交易
2019/12/19	0	0.00	1	141.50	140.50	-1	3,042	-0.03%
2019/12/18	1	138.50	0	0.00	138.50	1	3,017	0.03%
2019/12/17	1	141.00	0.1	140.50	140.00	0.9	2,982	0.03%
2019/12/16	2	142.25	0	0.00	142.00	2	2,960	0.07%
2019/12/13	1	143.50	0.1	142.50	142.50	0.9	2,936	0.03%
2019/12/12	103	140.64	100	140.98	142.00	3	2,882	0.10%	大買/
2019/12/10	0	0.00	1	139.50	137.50	-1	2,656	-0.04%
2019/12/09	3	141.33	2	142.00	140.50	1	2,632	0.04%
2019/12/06	1.1	137.91	1	136.50	137.00	0.1	2,506	0.00%
2019/12/05	0	0.00	1	136.50	137.00	-1	2,466	-0.04%
2019/12/04	0	0.00	1	133.50	132.00	-1	2,403	-0.04%
2019/12/03	1	131.50	1	131.50	132.00	0	2,392	0.00%
2019/11/25	161	131.42	0	0.00	131.00	161	2,493	6.46%	大買/鉅額交易
2019/11/18	1	130.50	1	130.00	130.00	0	2,776	0.00%
2019/11/15	0	0.00	2	132.75	131.50	-2	2,830	-0.07%
2019/11/12	1	127.50	2	127.00	127.50	-1	2,846	-0.04%
2019/11/08	2	131.00	101	128.39	129.00	-99	2,859	-3.46%	大賣/
2019/11/07	1	130.00	0	0.00	129.50	1	2,863	0.03%
2019/11/06	1.1	130.23	0	0.00	132.50	1.1	2,838	0.04%
2019/11/05	1	133.00	0	0.00	134.00	1	2,826	0.04%
2019/11/04	0	132.00	0	0.00	132.00	0	2,845	0.00%
2019/10/29	0	134.50	1	132.50	134.50	-1	2,860	-0.03%
2019/10/21	1	132.00	0	0.00	132.50	1	2,913	0.03%
2019/10/17	0	0.00	0	134.50	134.50	0	2,953	0.00%
2019/10/16	0	0.00	2	132.25	131.50	-2	2,996	-0.07%
2019/10/14	0	0.00	1	136.00	137.00	-1	2,975	-0.03%
2019/10/09	20	135.00	0	0.00	134.00	20	2,953	0.68%
2019/10/08	2	142.00	1	140.50	137.50	1	2,900	0.03%
2019/10/03	0	0.00	3	132.33	133.00	-3	2,649	-0.11%
2019/10/01	0	0.00	1	129.00	129.00	-1	2,498	-0.04%
2019/09/26	41	124.11	4	122.25	125.50	37	2,393	1.55%
2019/09/24	41	118.51	0	0.00	120.50	41	2,312	1.77%
2019/09/20	0	0.00	1	117.00	117.00	-1	2,291	-0.04%
2019/09/18	1	116.50	0	0.00	116.50	1	2,255	0.04%
2019/09/16	1	117.00	0	0.00	117.50	1	2,235	0.04%
2019/09/12	0	0.00	1	120.50	119.50	-1	2,221	-0.05%
2019/09/11	1	118.00	0.2	118.00	118.00	0.8	2,219	0.04%
2019/09/10	1	117.50	0	0.00	120.00	1	2,196	0.05%
2019/09/09	2	121.50	0	0.00	121.00	2	2,168	0.09%
2019/09/06	0	0.00	1	123.50	123.50	-1	2,157	-0.05%
2019/09/05	0	0.00	1	122.50	122.00	-1	2,144	-0.05%
2019/09/04	1	120.00	0	0.00	122.00	1	2,140	0.05%
2019/09/03	1	122.50	3	121.67	121.00	-2	2,143	-0.09%
2019/08/30	2	119.25	1	121.00	119.50	1	2,081	0.05%
2019/08/28	1	117.00	1	115.00	117.50	0	1,986	0.00%
2019/08/27	2	116.75	0	0.00	115.00	2	1,958	0.10%
2019/08/23	70	123.50	80	124.75	124.00	-10	1,833	-0.55%
2019/08/20	0	0.00	1	132.00	131.50	-1	1,625	-0.06%
2019/08/19	2	127.25	0	0.00	127.50	2	1,543	0.13%
2019/08/16	11	125.10	11	126.68	127.50	0	1,546	0.00%
2019/08/12	0	0.00	3	122.50	118.50	-3	1,399	-0.21%
2019/08/07	2	120.50	0	0.00	119.00	2	1,466	0.14%
2019/08/06	1	122.00	0	0.00	122.50	1	1,458	0.07%
2019/08/02	0	0.00	2	125.00	125.00	-2	1,432	-0.14%
2019/08/01	0	0.00	2	130.50	130.00	-2	1,436	-0.14%
2019/07/31	0	0.00	2	128.00	129.00	-2	1,419	-0.14%
2019/07/30	2	128.50	1	130.00	125.00	1	1,388	0.07%
2019/07/29	1	128.00	0	0.00	127.50	1	1,383	0.07%
2019/07/26	2	126.50	0	0.00	126.50	2	1,381	0.14%
2019/07/25	1	131.00	0	0.00	127.50	1	1,399	0.07%
2019/07/24	11	133.00	1	132.50	134.00	10	1,415	0.71%
2019/07/23	2	132.75	1	129.00	131.50	1	1,423	0.07%
2019/07/22	1	129.50	1	129.00	130.00	0	1,404	0.00%
2019/07/19	0	0.00	2	127.50	128.00	-2	1,437	-0.14%
2019/07/18	1	124.50	2	128.50	125.00	-1	1,521	-0.07%
2019/07/16	4	121.00	1	120.50	121.00	3	1,440	0.21%
2019/07/15	1	117.00	6	117.08	118.50	-5	1,379	-0.36%
2019/07/12	0	0.00	1	114.00	113.50	-1	1,340	-0.07%
2019/07/11	0	0.00	1	113.00	113.00	-1	1,344	-0.07%
2019/07/10	1	111.50	1	113.00	112.00	0	1,355	0.00%
2019/07/08	0	0.00	3	113.50	112.00	-3	1,334	-0.22%
2019/07/03	1	111.00	1	112.00	111.00	0	1,328	0.00%
2019/07/02	2	111.75	0	0.00	111.50	2	1,323	0.15%
2019/06/27	1	110.50	0	0.00	110.50	1	1,338	0.07%
2019/06/26	0	0.00	2	108.50	108.50	-2	1,321	-0.15%
2019/06/25	0	0.00	0	110.00	107.50	0	1,322	0.00%
2019/06/24	2	106.00	0	0.00	108.00	2	1,319	0.15%
2019/06/21	0	0.00	1	106.50	107.50	-1	1,319	-0.08%
2019/06/20	1	104.50	2	104.50	106.00	-1	1,318	-0.08%
2019/06/14	0	0.00	2	103.50	104.00	-2	1,382	-0.14%
2019/06/13	4	104.00	0	0.00	103.50	4	1,457	0.27%
2019/06/11	0	0.00	3	103.83	102.50	-3	1,480	-0.20%
2019/06/06	1	100.00	1	101.50	101.50	0	1,570	0.00%
2019/05/31	6	100.92	3	101.33	101.50	3	1,598	0.19%
2019/05/29	0	0.00	1	98.00	99.00	-1	1,592	-0.06%
2019/05/28	1	99.00	0	0.00	98.70	1	1,591	0.06%
2019/05/24	0	0.00	10	100.20	100.00	-10	1,611	-0.62%
2019/05/23	12	99.70	0	0.00	98.70	12	1,639	0.73%
2019/05/22	2	102.00	0	0.00	102.00	2	1,605	0.12%
2019/05/20	1	103.50	10	103.35	102.50	-9	1,604	-0.56%
2019/05/17	9	102.50	0	0.00	103.00	9	1,608	0.56%
2019/05/16	1	107.00	1	106.50	105.50	0	1,588	0.00%
2019/05/13	0	103.50	0	0.00	103.50	0	1,512	0.00%
2019/05/09	0	0.00	1	106.00	106.00	-1	1,527	-0.07%
2019/05/08	0	0.00	0.1	113.50	110.00	-0.1	1,507	0.00%
2019/05/07	1	109.00	0	0.00	108.50	1	1,533	0.07%
2019/05/06	0	0.00	0.1	110.50	109.50	-0.1	1,565	0.00%
2019/05/02	4	116.88	4	115.25	113.50	0	1,543	0.00%
2019/04/30	1	110.00	5	113.40	115.00	-4	1,495	-0.27%
2019/04/29	2	113.50	1	115.00	110.00	1	1,449	0.07%
2019/04/26	4.1	111.14	1	110.50	111.50	3.1	1,400	0.22%
2019/04/25	4	112.63	3	113.00	113.50	1	1,392	0.07%
2019/04/24	2	110.00	5	109.30	109.50	-3	1,334	-0.22%
2019/04/23	0	0.00	1	106.00	104.50	-1	1,215	-0.08%
2019/04/22	0	0.00	3	106.00	105.50	-3	1,199	-0.25%
2019/04/19	0	0.00	1	103.50	103.00	-1	1,183	-0.08%
2019/04/17	2	105.50	2	106.50	105.00	0	1,206	0.00%
2019/04/16	1	106.00	0	0.00	105.00	1	1,214	0.08%
2019/04/15	0	0.00	2	104.50	104.00	-2	1,215	-0.16%
2019/04/09	1	102.00	0	0.00	102.00	1	1,245	0.08%
2019/04/01	1	101.50	0	0.00	102.00	1	1,273	0.08%
2019/03/26	0.1	103.50	0	0.00	103.50	0.1	1,365	0.00%
2019/03/25	2	103.50	0	0.00	103.50	2	1,473	0.14%
2019/03/22	1	106.00	0	0.00	105.50	1	1,565	0.06%
2019/03/21	0	0.00	1	104.50	104.50	-1	1,554	-0.06%
2019/03/20	1	104.00	0	0.00	103.50	1	1,560	0.06%
2019/03/19	2	104.00	0	0.00	103.50	2	1,573	0.13%
2019/03/18	3	104.67	1	103.00	105.00	2	1,548	0.13%
2019/03/14	1	107.00	6	111.50	107.50	-5	1,498	-0.33%
2019/03/13	0	0.00	2	109.50	109.50	-2	1,483	-0.13%
2019/03/12	5	109.10	4	108.13	108.00	1	1,473	0.07%
2019/03/11	0	0.00	2	107.50	108.00	-2	1,451	-0.14%
2019/03/07	1	106.00	0	0.00	105.50	1	1,523	0.07%
2019/02/27	1	105.00	0	0.00	106.00	1	1,604	0.06%
2019/02/26	1	105.50	0	0.00	105.50	1	1,626	0.06%
2019/02/25	2	107.75	0	0.00	105.00	2	1,637	0.12%
2019/02/22	0	0.00	1	108.00	109.00	-1	1,647	-0.06%
2019/02/21	1	104.50	0	0.00	105.00	1	1,652	0.06%
2019/02/14	7	105.43	0	0.00	105.00	7	1,860	0.38%
2019/02/12	0	0.00	6	108.00	108.00	-6	1,934	-0.31%
2019/01/30	1	108.50	0	0.00	110.50	1	1,988	0.05%
2019/01/28	1.1	113.82	1	113.00	112.50	0.1	1,990	0.01%
2019/01/24	3.1	107.03	3	107.83	108.00	0.1	1,963	0.01%
2019/01/18	0	0.00	1	104.50	104.00	-1	2,000	-0.05%
2019/01/17	1	103.50	2	108.75	103.50	-1	2,034	-0.05%
2019/01/16	0	0.00	5	105.70	108.00	-5	2,038	-0.25%
2019/01/10	4	104.13	0	0.00	103.00	4	2,145	0.19%
2019/01/09	0	0.00	1	108.50	105.50	-1	2,182	-0.05%
2019/01/08	0	0.00	2	107.00	108.00	-2	2,186	-0.09%
2019/01/07	2	102.50	0	0.00	106.00	2	2,182	0.09%
2019/01/04	6	105.00	0	0.00	101.50	6	2,173	0.28%
2018/12/28	0	0.00	1	107.00	107.50	-1	2,174	-0.05%
2018/12/27	4	107.63	0	0.00	106.00	4	2,185	0.18%
2018/12/26	0	0.00	1	107.00	107.00	-1	2,183	-0.05%
2018/12/25	1	105.50	1	105.00	104.50	0	2,185	0.00%
2018/12/24	0	0.00	3	107.00	107.00	-3	2,189	-0.14%
2018/12/22	1	104.50	0	0.00	105.00	1	2,241	0.04%
2018/12/21	2	105.50	2	107.50	105.00	0	2,302	0.00%
2018/12/20	2	105.00	0	0.00	105.50	2	2,326	0.09%
2018/12/19	1	108.50	0	0.00	107.50	1	2,314	0.04%
2018/12/18	0	0.00	7	105.21	105.50	-7	2,262	-0.31%
2018/12/17	4	100.43	0	0.00	101.50	4	2,156	0.19%
2018/12/13	2	108.50	0	0.00	110.00	2	2,047	0.10%
2018/12/12	0	0.00	3	110.00	110.00	-3	2,037	-0.15%
2018/12/10	1	102.50	1	105.50	105.50	0	2,025	0.00%
2018/12/05	1	107.00	1	107.00	107.50	0	2,000	0.00%
2018/12/04	4	112.88	0	0.00	109.50	4	2,003	0.20%
2018/12/03	0	0.00	3	115.00	116.00	-3	1,967	-0.15%
2018/11/30	3	111.50	4	112.50	113.50	-1	1,918	-0.05%
2018/11/29	2	110.75	2	110.00	109.00	0	1,886	0.00%
2018/11/28	2	112.50	0	0.00	111.00	2	1,864	0.11%
2018/11/27	0	0.00	3	109.00	108.00	-3	1,812	-0.17%
2018/11/23	1	103.50	1	106.50	105.50	0	1,805	0.00%
2018/11/22	0	0.00	1	107.50	105.00	-1	1,783	-0.06%
2018/11/21	1	104.50	1	105.50	104.50	0	1,771	0.00%
2018/11/20	4	108.63	3	110.83	107.50	1	1,734	0.06%
2018/11/19	3	106.67	2	107.00	109.00	1	1,694	0.06%
2018/11/16	2	105.50	2	107.00	106.00	0	1,659	0.00%
2018/11/14	0	0.00	2	103.50	105.00	-2	1,576	-0.13%
2018/11/13	1	100.00	2	101.40	103.00	-1	1,515	-0.07%
2018/11/12	3	98.50	0	0.00	98.10	3	1,461	0.21%
2018/11/08	2	100.00	0	0.00	98.10	2	1,421	0.14%
2018/11/07	2	95.00	6	97.80	99.60	-4	1,451	-0.28%
2018/11/02	2	93.70	0	0.00	94.00	2	1,434	0.14%
2018/10/31	1	89.40	2	91.40	92.00	-1	1,380	-0.07%
2018/10/29	2	87.00	2	87.25	86.30	0	1,344	0.00%
2018/10/25	1	85.90	0	0.00	87.00	1	1,322	0.08%
2018/10/22	1	94.50	0	0.00	94.50	1	1,256	0.08%
2018/10/19	5	92.50	0	0.00	94.30	5	1,246	0.40%
2018/10/18	16	94.03	29	93.80	95.00	-13	1,218	-1.07%
2018/10/17	3	87.17	9	87.59	89.80	-6	1,155	-0.52%
2018/10/16	4	82.85	0	0.00	81.90	4	1,109	0.36%
2018/10/12	0	0.00	1	80.90	83.90	-1	1,074	-0.09%
2018/10/05	0	0.00	1	88.60	91.00	-1	1,041	-0.10%
2018/10/04	2	94.95	1	94.30	93.50	1	1,025	0.10%
2018/10/03	4	98.10	0	0.00	92.90	4	1,008	0.40%
2018/10/02	1	96.20	0	0.00	97.00	1	992	0.10%
2018/10/01	9	97.59	9	97.80	96.90	0	979	0.00%
2018/09/28	2	93.30	1	95.00	96.50	1	923	0.11%
2018/09/27	2	91.40	2	90.00	91.00	0	856	0.00%
2018/09/26	0	0.00	5	86.20	86.60	-5	807	-0.62%
2018/09/20	3	84.30	0	0.00	82.00	3	785	0.38%
2018/09/18	0	0.00	4	85.35	84.90	-4	796	-0.50%
2018/09/17	4	84.30	4	85.25	84.20	0	795	0.00%
2018/09/13	0	0.00	1	80.90	80.80	-1	799	-0.13%
2018/09/12	1	78.70	0	0.00	78.70	1	797	0.13%
2018/09/06	2	85.40	0	0.00	84.50	2	763	0.26%
2018/08/31	2	84.00	2	83.50	84.50	0	758	0.00%
2018/08/30	4	84.40	5	85.10	84.30	-1	765	-0.13%
2018/08/29	0	0.00	4	83.20	84.30	-4	752	-0.53%
2018/08/28	6	82.87	3	83.50	82.40	3	761	0.39%
2018/08/24	3	82.00	0	0.00	83.10	3	760	0.39%
2018/08/23	5	84.60	0	0.00	82.80	5	767	0.65%
2018/08/22	0	0.00	6	82.93	82.70	-6	768	-0.78%
2018/08/21	0	0.00	1	83.10	82.70	-1	773	-0.13%
2018/08/20	2	82.00	0	0.00	81.90	2	781	0.26%
2018/08/16	5	82.00	10	79.00	81.60	-5	764	-0.65%
2018/08/15	2	81.00	0	0.00	80.50	2	746	0.27%
2018/08/13	2	89.65	0	0.00	89.90	2	658	0.30%
2018/08/10	1	100.50	0	0.00	99.40	1	606	0.16%
2018/08/09	3	100.50	0	0.00	100.50	3	602	0.50%
2018/08/07	0	0.00	3	102.50	101.50	-3	619	-0.48%
2018/07/30	2	101.50	0	0.00	101.50	2	653	0.31%
2018/07/20	1	105.50	0	0.00	106.00	1	664	0.15%
2018/07/19	0	0.00	1	107.50	106.50	-1	684	-0.15%
2018/06/29	1	105.50	0	0.00	106.00	1	939	0.11%
2018/06/25	0	0.00	1	107.50	110.00	-1	1,002	-0.10%
2018/06/15	3	107.50	3	109.00	108.00	0	1,044	0.00%
2018/06/14	1	108.50	0	0.00	107.50	1	1,057	0.09%
2018/06/13	2	110.50	0	0.00	111.00	2	1,104	0.18%
2018/06/12	0	0.00	3	112.50	112.00	-3	1,116	-0.27%
2018/06/05	2	115.50	0	0.00	112.50	2	1,200	0.17%
2018/06/04	5	116.70	7	118.21	117.00	-2	1,193	-0.17%
2018/05/31	4	116.38	3	117.50	117.50	1	1,186	0.08%
2018/05/30	2	116.50	2	118.00	115.00	0	1,177	0.00%
2018/05/29	0	0.00	1	116.00	116.50	-1	1,173	-0.09%
2018/05/28	58	116.47	57	115.25	115.00	1	1,176	0.08%
2018/05/16	1	111.00	0	0.00	110.50	1	1,234	0.08%
2018/05/15	1	110.00	1	113.50	112.50	0	1,264	0.00%
2018/05/02	0	0.00	1	108.50	108.00	-1	1,432	-0.07%
2018/04/26	1	101.00	0	0.00	100.50	1	1,470	0.07%
2018/04/25	0	0.00	2	103.25	104.50	-2	1,473	-0.14%
2018/04/24	0	0.00	7	103.36	106.50	-7	1,510	-0.46%
2018/04/23	4	107.38	1	109.00	106.50	3	1,485	0.20%
2018/04/20	7	118.50	0	0.00	118.00	7	1,434	0.49%
2018/04/19	0	0.00	1	124.00	124.00	-1	1,387	-0.07%
2018/04/18	1	122.00	0	0.00	122.00	1	1,391	0.07%
2018/04/17	4	123.25	0	0.00	122.50	4	1,407	0.28%
2018/04/16	1	122.50	4	122.25	122.50	-3	1,484	-0.20%
2018/04/13	2	120.50	0	0.00	120.50	2	1,499	0.13%
2018/04/11	1	120.50	0	0.00	119.00	1	1,523	0.07%
2018/04/10	0	0.00	1	123.00	121.50	-1	1,521	-0.07%
2018/04/09	1	121.50	1	121.50	122.00	0	1,542	0.00%
2018/04/02	1	120.50	0	0.00	120.00	1	1,539	0.06%
2018/03/31	3	123.00	0	0.00	123.50	3	1,533	0.20%
2018/03/28	0	0.00	6	125.00	125.50	-6	1,530	-0.39%
2018/03/27	0	0.00	1	123.00	123.50	-1	1,512	-0.07%
2018/03/23	1	121.50	0	0.00	121.50	1	1,527	0.07%
2018/03/22	6	122.00	1	121.00	120.50	5	1,532	0.33%
2018/03/19	0	0.00	9	123.61	122.50	-9	1,551	-0.58%
2018/03/16	0	0.00	1	117.50	118.00	-1	1,514	-0.07%
2018/03/15	2	120.00	2	120.25	120.50	0	1,534	0.00%
2018/03/14	1	120.00	1	118.50	118.50	0	1,562	0.00%
2018/03/13	1	120.00	8	120.19	120.00	-7	1,564	-0.45%
2018/03/12	2	114.25	0	0.00	115.00	2	1,573	0.13%
2018/03/08	1	113.00	0	0.00	113.50	1	1,647	0.06%
2018/02/26	6	114.00	0	0.00	113.00	6	2,172	0.28%
2018/02/23	0	0.00	8	112.50	113.00	-8	2,266	-0.35%
2018/02/12	1	107.50	0	0.00	107.00	1	2,404	0.04%
2018/02/07	8	108.50	7	109.86	110.50	1	2,617	0.04%
2018/02/06	2	107.50	10	106.40	104.50	-8	2,686	-0.30%
2018/02/05	4	113.25	2	114.50	115.50	2	2,828	0.07%
2018/02/02	10	117.80	0	0.00	117.00	10	2,860	0.35%
2018/02/01	1	120.50	2	121.00	120.00	-1	2,890	-0.03%
2018/01/31	2	119.00	0	0.00	119.00	2	2,886	0.07%
2018/01/29	1	124.00	0	0.00	123.50	1	2,901	0.03%
2018/01/26	0	0.00	4	121.50	125.00	-4	2,928	-0.14%
2018/01/25	4	125.25	0	0.00	124.50	4	2,922	0.14%
2018/01/24	2	127.00	0	0.00	127.00	2	2,906	0.07%
2018/01/22	3	130.50	0	0.00	128.50	3	2,894	0.10%
2018/01/18	3	129.33	2	130.75	130.00	1	2,896	0.03%
2018/01/17	0	0.00	1	125.50	126.00	-1	2,845	-0.04%
2018/01/15	1	125.00	0	0.00	123.00	1	2,841	0.04%
2018/01/12	1	122.50	0	0.00	125.00	1	2,831	0.04%
2018/01/11	20	121.00	20	120.50	123.00	0	2,815	0.00%
2018/01/10	30	125.00	30	124.38	125.50	0	2,786	0.00%
2018/01/05	1	132.00	0	0.00	133.00	1	2,678	0.04%
2018/01/04	1	135.50	0	0.00	135.50	1	2,676	0.04%
2018/01/02	1	131.00	1	132.00	132.50	0	2,663	0.00%