台光電 (2383)-中國信託-忠孝券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
408.5
漲跌
▼7.0
漲幅
-1.68%
成交量
4,780張
產業
上市電子零組件類股▼0.60%
1156人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台光電 (2383)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	3	409.83	0	0.00	408.50	3	7,645	0.04%
2024/05/30	2.1	417.74	0.2	417.50	415.50	1.9	7,692	0.02%
2024/05/29	2	428.75	1.2	427.55	427.00	0.8	7,737	0.01%
2024/05/28	17.1	427.22	1	427.50	422.50	16.1	7,827	0.21%
2024/05/27	3	437.00	3	435.50	434.50	0	7,838	0.00%
2024/05/23	2.2	428.41	0.3	430.46	430.50	1.9	7,897	0.02%
2024/05/22	1	428.50	7	429.29	431.00	-6	7,967	-0.08%
2024/05/21	1.2	427.17	5.2	429.96	424.50	-4	8,028	-0.05%
2024/05/20	4	436.99	9	435.50	432.00	-5	8,053	-0.06%
2024/05/17	10.2	445.07	1.8	446.39	448.00	8.5	8,074	0.10%
2024/05/16	4.2	434.55	8.4	435.75	433.50	-4.2	8,010	-0.05%
2024/05/15	1.1	413.45	1.3	421.33	420.50	-0.2	7,970	0.00%
2024/05/14	1	407.50	1	408.50	408.50	0	8,025	0.00%
2024/05/13	0	0.00	0	412.00	412.00	0	8,109	0.00%
2024/05/10	4.2	417.93	2	416.50	416.00	2.2	8,215	0.03%
2024/05/09	0.1	425.00	1	425.50	422.50	-0.9	8,286	-0.01%
2024/05/08	0	0.00	1.1	420.17	425.50	-1.1	8,360	-0.01%
2024/05/07	4	413.63	4	417.24	420.00	0	8,507	0.00%
2024/05/06	2.1	425.95	3.2	430.63	426.00	-1.2	8,470	-0.01%
2024/05/03	2.2	418.44	4.5	421.08	416.50	-2.3	8,418	-0.03%
2024/05/02	4.5	427.37	19.3	422.96	421.50	-14.8	8,368	-0.18%
2024/04/30	6.3	411.73	4.2	414.20	412.00	2.1	8,227	0.03%
2024/04/29	5	406.80	7.6	406.37	406.50	-2.6	8,230	-0.03%
2024/04/26	6.1	394.26	1.2	392.16	397.00	4.9	8,378	0.06%
2024/04/25	4	389.13	4	394.63	382.50	0	8,393	0.00%
2024/04/24	4.1	391.83	3	391.33	391.50	1.1	8,323	0.01%
2024/04/23	1.1	375.44	3	366.59	376.00	-1.9	8,233	-0.02%
2024/04/22	3.5	360.71	1.7	359.56	350.50	1.8	8,168	0.02%
2024/04/19	2.3	371.73	2.4	378.25	375.50	-0.1	8,133	0.00%
2024/04/18	2	385.54	0	0.00	385.00	2	8,075	0.03%
2024/04/17	18.2	373.77	17.1	374.91	372.50	1.1	8,074	0.01%
2024/04/16	8.5	372.93	4.1	374.63	374.50	4.4	8,012	0.06%
2024/04/15	15.2	391.56	4.1	387.21	383.00	11.1	7,911	0.14%
2024/04/12	3	403.17	2	402.05	402.00	1	7,801	0.01%
2024/04/11	6.5	402.88	1	404.50	400.50	5.5	7,786	0.07%
2024/04/10	24.7	414.00	8.1	416.14	405.50	16.7	7,726	0.22%
2024/04/09	13.1	439.32	7	441.85	434.50	6.1	7,536	0.08%
2024/04/08	31	439.97	20.1	439.55	445.00	10.9	7,447	0.15%
2024/04/03	6.1	410.53	13.9	416.21	410.50	-7.8	7,161	-0.11%
2024/04/02	9.5	400.40	1.3	399.38	400.50	8.2	7,099	0.12%
2024/04/01	2.4	400.43	0	0.00	398.50	2.4	7,050	0.03%
2024/03/29	11.6	404.09	4	406.88	403.50	7.6	6,968	0.11%
2024/03/28	4.5	407.61	2	412.25	403.00	2.5	6,929	0.04%
2024/03/27	2.4	411.95	1	415.00	415.00	1.4	6,875	0.02%
2024/03/26	3.5	419.83	0	0.00	409.00	3.5	6,928	0.05%
2024/03/25	8.2	425.41	3	423.83	420.50	5.2	6,947	0.07%
2024/03/22	3.2	434.89	1.1	435.24	427.50	2.2	6,991	0.03%
2024/03/21	5	428.30	14.1	421.50	420.50	-9.1	6,932	-0.13%
2024/03/20	4.5	410.18	2	412.75	406.00	2.5	6,892	0.04%
2024/03/19	6.5	413.16	9	417.28	418.00	-2.6	6,850	-0.04%
2024/03/18	2.4	411.38	1	411.50	412.00	1.4	6,707	0.02%
2024/03/15	7.1	407.39	6	409.58	414.00	1.1	6,620	0.02%
2024/03/14	17.1	395.40	9.2	393.59	394.00	7.9	6,383	0.12%
2024/03/13	9.5	416.08	22	411.41	405.00	-12.5	6,128	-0.20%
2024/03/12	20.7	463.33	7.3	462.65	450.00	13.4	5,815	0.23%
2024/03/11	0	490.00	0.1	495.50	496.00	-0.1	5,591	0.00%
2024/03/08	11	505.99	6.1	493.26	490.00	4.9	5,572	0.09%
2024/03/07	2.1	521.04	13.6	529.35	522.00	-11.5	5,537	-0.21%
2024/03/06	6	519.00	4.6	513.93	514.00	1.4	5,502	0.03%
2024/03/05	1	490.99	3	505.67	498.50	-2	5,595	-0.04%
2024/03/04	5.4	490.38	1	490.00	487.00	4.4	5,646	0.08%
2024/03/01	1.7	493.90	1	500.00	494.00	0.7	5,785	0.01%
2024/02/29	31.1	498.26	20	496.00	495.00	11.1	5,748	0.19%
2024/02/27	3.1	508.50	1	499.50	504.00	2.1	5,705	0.04%
2024/02/26	4.5	517.78	2.2	523.10	524.00	2.3	5,677	0.04%
2024/02/23	3	510.67	4.2	513.72	510.00	-1.2	5,669	-0.02%
2024/02/22	9.6	509.87	1.1	504.87	490.50	8.5	5,654	0.15%
2024/02/21	1.1	499.36	5	499.00	492.50	-3.9	5,673	-0.07%
2024/02/20	0.1	500.00	1	505.00	509.00	-1	5,651	-0.02%
2024/02/19	1.1	515.55	3	518.67	515.00	-1.9	5,618	-0.03%
2024/02/16	2.3	530.17	16	536.88	534.00	-13.7	5,631	-0.24%
2024/02/15	17	534.71	3.1	538.02	545.00	14	5,569	0.25%
2024/02/05	5	487.80	3.6	491.63	497.50	1.5	5,468	0.03%
2024/02/02	9.1	469.21	11.2	473.86	475.00	-2.1	5,374	-0.04%
2024/02/01	2.1	451.41	22	448.27	450.00	-19.9	5,267	-0.38%
2024/01/31	12	470.67	24.3	464.87	461.00	-12.3	5,211	-0.24%
2024/01/30	37	459.08	8.2	466.51	470.50	28.9	5,137	0.56%
2024/01/29	6	429.83	4	427.75	431.50	2	5,004	0.04%
2024/01/26	2	415.50	2	417.50	414.50	0	4,999	0.00%
2024/01/25	1	414.00	7.1	418.04	414.50	-6.1	5,057	-0.12%
2024/01/24	12	433.83	5	431.10	424.50	7	5,060	0.14%
2024/01/23	2.1	433.00	4.1	435.60	439.00	-2	5,118	-0.04%
2024/01/22	36	435.15	34.1	428.02	435.50	1.9	5,055	0.04%
2024/01/19	18	396.00	21	397.31	396.00	-3	4,915	-0.06%
2024/01/18	2	382.50	1	382.00	382.00	1	4,946	0.02%
2024/01/17	3	391.67	2	386.00	385.00	1	4,957	0.02%
2024/01/16	0	0.00	3.4	392.88	392.00	-3.4	4,953	-0.07%
2024/01/15	3.2	385.93	3	387.00	385.00	0.2	4,943	0.00%
2024/01/12	4	381.38	7.1	380.85	381.50	-3.1	4,934	-0.06%
2024/01/11	2	366.50	4	366.88	376.00	-2	4,942	-0.04%
2024/01/10	1.1	360.18	0	0.00	358.50	1.1	4,996	0.02%
2024/01/09	3	365.17	1	371.00	366.00	2	5,041	0.04%
2024/01/08	2	363.25	4	367.88	363.00	-2	5,081	-0.04%
2024/01/04	1	354.00	0	0.00	361.50	1	5,204	0.02%
2024/01/03	3.1	364.35	0	0.00	362.50	3.1	5,278	0.06%
2024/01/02	2.3	371.71	0	0.00	366.00	2.3	5,306	0.04%
2023/12/29	2.2	379.11	1	382.00	382.00	1.2	5,307	0.02%
2023/12/28	3	379.33	3	383.83	377.00	0	5,329	0.00%
2023/12/25	1	375.01	0	0.00	372.00	1	5,490	0.02%
2023/12/22	1	373.50	1	374.50	375.50	0	5,507	0.00%
2023/12/21	1	371.00	1	371.00	371.00	0	5,527	0.00%
2023/12/20	0	0.00	1	371.50	366.50	-1	5,483	-0.02%
2023/12/19	2	366.49	2	366.50	365.50	0	5,498	0.00%
2023/12/18	2	372.23	0	0.00	368.50	2	5,526	0.04%
2023/12/15	3	374.33	2	375.48	376.00	1	5,540	0.02%
2023/12/14	3.2	376.40	3	378.83	378.00	0.2	5,498	0.00%
2023/12/13	0	384.50	1	388.50	383.00	-1	5,483	-0.02%
2023/12/12	2.2	384.39	0	0.00	381.00	2.2	5,549	0.04%
2023/12/11	3	392.67	0	0.00	391.50	3	5,579	0.05%
2023/12/08	0	0.00	6	393.50	393.50	-6	5,705	-0.11%
2023/12/07	0	385.00	0	0.00	384.00	0	5,716	0.00%
2023/12/06	0	0.00	1	391.50	386.50	-1	5,793	-0.02%
2023/12/05	22.1	380.68	23	384.67	385.00	-1	5,852	-0.02%
2023/12/04	26	394.17	30	399.08	391.50	-4	5,829	-0.07%
2023/12/01	72	389.05	62.1	389.69	389.00	9.9	5,874	0.17%
2023/11/30	14.5	378.66	15	380.80	380.00	-0.6	5,930	-0.01%
2023/11/29	10	374.65	0	0.00	372.00	10	5,868	0.17%
2023/11/28	4.1	378.96	1.1	383.29	378.50	3.1	5,842	0.05%
2023/11/27	62	406.90	61	398.24	398.00	1	5,820	0.02%
2023/11/24	1	420.00	0.2	426.50	422.00	0.9	5,850	0.01%
2023/11/23	4	424.75	1	429.50	422.50	3	5,871	0.05%
2023/11/22	62	425.74	63	424.52	424.50	-1	5,915	-0.02%
2023/11/21	52.1	433.31	52	435.97	436.00	0.1	6,000	0.00%
2023/11/20	12	440.21	13	432.00	440.00	-1	6,070	-0.02%
2023/11/17	2	414.50	3.1	417.40	417.50	-1.1	6,099	-0.02%
2023/11/16	1	407.00	1.1	412.82	414.50	-0.1	6,136	0.00%
2023/11/15	3	416.67	2	410.50	411.00	1	6,128	0.02%
2023/11/14	11.1	418.09	11	419.18	419.00	0.1	6,211	0.00%
2023/11/13	2.2	420.93	0.1	420.00	422.00	2.1	6,319	0.03%
2023/11/10	0	416.00	6	416.58	417.00	-6	6,407	-0.09%
2023/11/09	0.1	407.51	1	412.50	413.50	-0.9	6,520	-0.01%
2023/11/08	0	0.00	2	412.75	404.00	-2	6,595	-0.03%
2023/11/07	1	397.00	30.1	399.50	399.50	-29.1	6,763	-0.43%
2023/11/06	0.2	397.83	0.1	398.00	400.50	0	6,990	0.00%
2023/11/03	2.2	388.70	4	387.25	388.00	-1.8	7,094	-0.03%
2023/11/02	6	383.75	4.3	382.98	383.00	1.7	7,272	0.02%
2023/11/01	1	359.96	0	0.00	363.00	1	7,436	0.01%
2023/10/31	35.2	372.18	6	371.42	359.00	29.2	7,586	0.38%
2023/10/30	6.1	386.46	4	385.88	387.00	2.1	7,780	0.03%
2023/10/27	5	387.20	5	384.60	383.00	0	7,915	0.00%
2023/10/26	24.1	395.09	25	389.18	388.50	-0.9	8,058	-0.01%
2023/10/25	0	0.00	0.1	415.00	415.50	-0.1	8,298	0.00%
2023/10/24	1	408.00	2.1	410.44	413.50	-1.1	8,295	-0.01%
2023/10/23	0	0.00	0.1	403.50	400.00	-0.1	8,366	0.00%
2023/10/20	3	388.33	4.1	393.17	403.00	-1.1	8,567	-0.01%
2023/10/19	1	405.00	1	401.00	400.00	0	8,664	0.00%
2023/10/18	4	403.99	1	402.00	402.00	3	8,826	0.03%
2023/10/17	1	410.62	1	409.63	418.00	0	8,909	0.00%
2023/10/16	4.1	413.83	0	0.00	411.00	4.1	8,954	0.05%
2023/10/13	4	423.88	2	434.25	425.50	2	9,119	0.02%
2023/10/12	2	432.95	2	428.50	428.50	0	9,090	0.00%
2023/10/11	2	439.21	1.5	442.67	431.00	0.5	9,142	0.01%
2023/10/06	4.5	440.21	4	443.13	439.50	0.5	9,245	0.01%
2023/10/05	1	438.00	3	446.67	445.00	-2	9,295	-0.02%
2023/10/04	3	435.83	3.1	436.32	441.00	-0.1	9,406	0.00%
2023/10/03	5	439.01	3	437.50	435.50	2	9,511	0.02%
2023/10/02	1	445.50	2.1	448.05	449.00	-1.1	9,539	-0.01%
2023/09/28	1.1	428.02	3.1	427.61	428.00	-2.1	9,576	-0.02%
2023/09/27	0	0.00	1	417.00	418.00	-1	9,675	-0.01%
2023/09/26	1	412.00	0.1	413.00	415.00	1	9,796	0.01%
2023/09/25	1	407.50	2.2	406.77	408.50	-1.2	9,809	-0.01%
2023/09/22	2	388.50	4.3	399.63	402.00	-2.3	9,809	-0.02%
2023/09/21	4	390.75	2.2	391.42	392.50	1.8	9,762	0.02%
2023/09/20	0.1	405.75	0	410.50	406.50	0.1	9,686	0.00%
2023/09/19	2	398.25	0	0.00	398.00	2	9,659	0.02%
2023/09/18	4.1	408.85	2	408.75	406.50	2.1	9,634	0.02%
2023/09/15	7	414.50	7	423.00	423.00	0	9,593	0.00%
2023/09/14	1	430.25	1	423.50	424.00	0	9,530	0.00%
2023/09/13	2	417.50	2.1	412.59	421.50	-0.1	9,503	0.00%
2023/09/12	1	436.50	4	435.13	431.00	-3	9,412	-0.03%
2023/09/11	4.1	435.29	14.1	443.51	437.00	-10	9,418	-0.11%
2023/09/08	10.1	444.84	13.1	445.66	446.50	-3.1	9,407	-0.03%
2023/09/07	3.1	446.01	1	445.50	446.50	2.1	9,388	0.02%
2023/09/06	5.2	446.39	7.1	446.62	450.00	-2	9,425	-0.02%
2023/09/05	29.2	449.64	31.2	450.09	455.00	-2	9,387	-0.02%
2023/09/04	29.1	442.09	11.2	437.77	439.00	18	9,411	0.19%
2023/09/01	2.2	446.81	6.2	440.11	438.50	-4.1	9,406	-0.04%
2023/08/31	11.1	438.73	7.2	437.15	437.50	3.9	9,347	0.04%
2023/08/30	3	418.67	2	417.25	415.50	1	9,152	0.01%
2023/08/28	0	0.00	0.1	410.50	404.00	-0.1	9,055	0.00%
2023/08/25	0	0.00	3	420.00	420.00	-3	9,075	-0.03%
2023/08/24	8.1	453.47	16	452.13	445.00	-7.9	9,014	-0.09%
2023/08/23	11	441.45	4	446.38	442.00	7	8,944	0.08%
2023/08/22	3	434.85	5	435.10	433.50	-2	8,990	-0.02%
2023/08/21	1	431.50	2.1	435.86	422.00	-1.1	9,125	-0.01%
2023/08/18	15	429.57	18	432.06	427.00	-3	9,170	-0.03%
2023/08/17	23.2	433.50	18	431.25	435.50	5.2	9,067	0.06%
2023/08/16	21	433.19	22.1	431.71	438.50	-1.1	9,107	-0.01%
2023/08/15	9	426.83	10	428.84	425.00	-1	9,045	-0.01%
2023/08/14	5	407.20	5	404.20	406.00	0	8,950	0.00%
2023/08/11	7.2	401.08	4.1	402.62	405.00	3.1	8,848	0.04%
2023/08/10	8.1	426.35	2	416.00	406.50	6.1	8,650	0.07%
2023/08/09	35	436.13	47	435.36	443.50	-12	8,397	-0.14%
2023/08/08	102	440.67	110.2	439.23	440.50	-8.1	8,245	-0.10%	大買/大賣/
2023/08/07	73.1	430.19	67	427.90	440.00	6.1	8,015	0.08%
2023/08/04	30	399.22	20	398.00	400.00	10	7,756	0.13%
2023/08/02	70.2	411.36	84	410.45	400.50	-13.8	7,540	-0.18%
2023/08/01	51	407.58	51.3	406.14	403.50	-0.3	7,256	0.00%
2023/07/31	79	417.81	83.1	416.05	414.00	-4.1	7,129	-0.06%
2023/07/28	71	416.18	94.1	412.54	418.00	-23.1	6,918	-0.33%
2023/07/27	0	0.00	2.2	389.00	389.00	-2.2	6,572	-0.03%
2023/07/26	42	357.46	23	352.93	354.00	19	6,552	0.29%
2023/07/25	59	357.89	80	356.06	354.50	-21	6,480	-0.32%
2023/07/24	50	334.04	29	338.69	356.50	21	6,327	0.33%
2023/07/21	12	325.88	13	328.35	324.50	-1	6,222	-0.02%
2023/07/20	24	332.58	33.2	331.24	330.50	-9.2	6,016	-0.15%
2023/07/19	9	322.00	30	319.75	318.00	-21	5,812	-0.36%
2023/07/18	58	322.42	62	322.31	326.00	-4	5,710	-0.07%
2023/07/17	6.1	309.15	7	305.50	305.00	-0.9	5,483	-0.02%
2023/07/14	6	306.50	3	304.00	306.50	3	5,421	0.06%
2023/07/13	4	309.74	22.3	312.84	304.50	-18.3	5,303	-0.34%
2023/07/12	10	297.70	6	297.33	297.50	4	5,084	0.08%
2023/07/11	5.1	297.55	13	294.96	295.00	-7.9	4,973	-0.16%
2023/07/10	5.1	275.57	6	274.33	277.50	-0.9	4,809	-0.02%
2023/07/07	6	264.58	8	261.13	260.50	-2	4,677	-0.04%
2023/07/06	4	269.38	4	268.88	266.50	0	4,621	0.00%
2023/07/05	9.2	267.28	10.1	267.57	269.00	-0.9	4,466	-0.02%
2023/07/04	4	255.75	3	261.33	263.00	1	4,297	0.02%
2023/07/03	1	242.00	0	0.00	247.50	1	4,146	0.02%
2023/06/30	5	242.00	1	242.50	243.50	4	4,080	0.10%
2023/06/29	2	234.25	4	235.63	236.00	-2	4,043	-0.05%
2023/06/28	0	0.00	1	228.00	226.00	-1	4,011	-0.02%
2023/06/27	1	231.50	1	226.50	226.50	0	3,991	0.00%
2023/06/26	4	230.88	0	0.00	232.00	4	3,943	0.10%
2023/06/21	10.1	240.53	10	240.50	240.50	0.1	3,905	0.00%
2023/06/20	1	245.50	4	243.75	243.00	-3	3,900	-0.08%
2023/06/19	14	239.46	13	242.08	241.50	1	3,883	0.03%
2023/06/16	2	243.75	1.2	243.08	244.00	0.8	3,851	0.02%
2023/06/15	2.1	247.19	3	245.33	249.00	-0.9	3,810	-0.02%
2023/06/14	5.1	243.80	10	240.80	242.50	-4.9	3,760	-0.13%
2023/06/13	6.1	235.92	4	236.75	239.00	2	3,702	0.06%
2023/06/12	1	234.00	1	233.00	235.50	0	3,656	0.00%
2023/06/09	15	236.10	15	234.30	234.50	0	3,630	0.00%
2023/06/08	34	235.35	40	232.31	230.50	-6	3,541	-0.17%
2023/06/07	9	227.56	35	223.04	230.00	-26	3,348	-0.78%
2023/06/06	8.4	210.67	2	211.50	209.50	6.4	3,254	0.20%
2023/06/05	8.4	210.50	1	211.00	209.00	7.4	3,175	0.23%
2023/06/02	6.4	209.31	1	210.53	210.00	5.4	3,150	0.17%
2023/06/01	5	208.40	0	0.00	210.00	5	3,117	0.16%
2023/05/31	8	209.19	1	209.50	211.00	7	3,087	0.23%
2023/05/30	3	205.50	5	206.70	211.50	-2	2,964	-0.07%
2023/05/29	2	203.50	12	201.75	204.50	-10	2,894	-0.35%
2023/05/26	5	206.00	1	208.93	202.50	4	2,839	0.14%
2023/05/25	23.2	197.97	22.3	198.76	204.00	0.9	2,658	0.03%
2023/05/24	9	191.06	5	190.60	190.50	4	2,454	0.16%
2023/05/23	7	186.50	0	0.00	187.50	7	2,372	0.30%
2023/05/22	6	194.67	24.3	196.04	191.00	-18.3	2,312	-0.79%
2023/05/19	8	183.75	4	183.75	184.50	4	2,104	0.19%
2023/05/18	11	178.09	2	177.00	179.00	9	2,023	0.44%
2023/05/12	0.1	162.33	0	0.00	161.50	0.1	1,951	0.00%
2023/05/10	1	168.50	0	0.00	168.00	1	1,964	0.05%
2023/05/09	1	171.50	0	0.00	171.00	1	1,970	0.05%
2023/05/08	2.1	170.49	4	172.38	172.00	-2	1,975	-0.10%
2023/05/04	1	165.00	2	165.75	164.00	-1	1,958	-0.05%
2023/05/02	0	0.00	1	160.00	160.00	-1	2,038	-0.05%
2023/04/28	1	165.00	0	0.00	163.50	1	2,032	0.05%
2023/04/27	2	164.17	2	167.00	162.00	0	2,000	0.00%
2023/04/26	0.1	153.00	2	153.50	153.50	-2	1,981	-0.10%
2023/04/25	0.3	162.78	0	0.00	160.00	0.3	1,926	0.01%
2023/04/20	1.1	173.19	0	0.00	173.00	1.1	1,890	0.06%
2023/04/19	6	177.00	4	178.00	176.50	2	1,905	0.10%
2023/04/18	0	182.50	0	0.00	182.00	0	1,899	0.00%
2023/04/14	1	185.00	2	185.00	185.00	-1	1,939	-0.05%
2023/04/13	1	181.50	0	0.00	183.00	1	1,935	0.05%
2023/04/12	6	185.00	5	185.60	185.50	1	1,923	0.05%
2023/04/11	2	183.50	1	185.50	185.00	1	1,918	0.05%
2023/04/07	1	181.00	1	181.00	179.50	0	1,895	0.00%
2023/04/06	0	0.00	1	180.00	178.50	-1	1,896	-0.05%
2023/03/31	2.3	182.00	0	0.00	182.00	2.3	1,913	0.12%
2023/03/30	1	181.00	0	0.00	183.00	1	1,981	0.05%
2023/03/29	1	176.50	4	179.38	179.50	-3	2,058	-0.15%
2023/03/28	2	175.50	8	176.00	176.00	-6	2,140	-0.28%
2023/03/27	0	0.00	4	178.50	180.00	-4	2,214	-0.18%
2023/03/24	4	178.50	2	177.50	177.00	2	2,285	0.09%
2023/03/23	1	177.50	0	0.00	178.00	1	2,282	0.04%
2023/03/22	2	177.75	2	179.00	178.50	0	2,297	0.00%
2023/03/21	2	172.75	0	0.00	173.00	2	2,283	0.09%
2023/03/20	4	169.00	3	170.17	170.50	1	2,320	0.04%
2023/03/17	7	169.93	4	170.50	170.50	3	2,347	0.13%
2023/03/16	0.1	170.00	0	0.00	169.50	0.1	2,364	0.00%
2023/03/15	5.1	171.53	5	171.00	171.00	0.1	2,383	0.00%
2023/03/14	4.1	173.99	0	0.00	172.50	4.1	2,398	0.17%
2023/03/13	3.1	178.39	4	179.13	180.00	-0.9	2,375	-0.04%
2023/03/10	2.1	188.18	0	0.00	183.50	2.1	2,366	0.09%
2023/03/09	2.1	191.49	1	192.00	190.00	1.1	2,430	0.04%
2023/03/08	0.1	194.00	0	0.00	195.00	0.1	2,491	0.00%
2023/03/07	0	0.00	1	192.00	194.50	-1	2,523	-0.04%
2023/03/03	3	192.00	6	193.00	189.50	-3	2,570	-0.12%
2023/03/01	2	185.50	0	0.00	188.00	2	2,735	0.07%
2023/02/24	3	192.17	4	193.75	190.50	-1	2,750	-0.04%
2023/02/23	2	185.00	0	0.00	185.00	2	2,702	0.07%
2023/02/22	3	187.67	3	186.83	185.50	0	2,718	0.00%
2023/02/21	3	190.83	3	192.00	192.00	0	2,728	0.00%
2023/02/20	1	184.50	1	185.50	190.50	0	2,742	0.00%
2023/02/15	3	187.33	5	187.80	187.00	-2	2,850	-0.07%
2023/02/14	11	189.95	9	189.89	189.50	2	2,855	0.07%
2023/02/10	10	189.85	5	190.10	190.00	5	2,908	0.17%
2023/02/09	0	0.00	2	191.00	190.00	-2	2,945	-0.07%
2023/02/06	3	184.66	0	0.00	182.50	3	3,160	0.10%
2023/02/03	0	0.00	3	191.33	190.00	-3	3,245	-0.09%
2023/02/02	6	187.67	3	189.00	187.00	3	3,302	0.09%
2023/02/01	2	187.50	5	188.10	189.00	-3	3,302	-0.09%
2023/01/31	9	182.67	8	182.94	180.50	1	3,288	0.03%
2023/01/30	1	179.50	1	181.50	180.50	0	3,306	0.00%
2023/01/17	0	0.00	2	176.00	178.50	-2	3,369	-0.06%
2023/01/16	7	170.71	6	176.00	176.50	1	3,386	0.03%
2023/01/13	5	181.80	4	180.00	180.00	1	3,337	0.03%
2023/01/12	2	182.75	2	184.25	184.00	0	3,371	0.00%
2023/01/11	9	182.61	9	182.72	181.00	0	3,365	0.00%
2023/01/10	4	184.13	5	185.00	186.00	-1	3,366	-0.03%
2023/01/09	3	180.50	3	182.50	185.00	0	3,375	0.00%
2023/01/06	5	175.20	2	176.25	176.50	3	3,373	0.09%
2023/01/05	3	173.50	4	174.25	174.50	-1	3,379	-0.03%
2023/01/03	0	0.00	2	175.50	176.50	-2	3,431	-0.06%
2022/12/30	8	173.25	8	171.00	171.00	0	3,429	0.00%
2022/12/29	3	170.67	3	171.33	174.00	0	3,433	0.00%
2022/12/28	1	174.00	1	175.00	173.00	0	3,461	0.00%
2022/12/26	1	178.50	0	0.00	174.50	1	3,538	0.03%
2022/12/23	9	174.44	9	176.89	176.50	0	3,618	0.00%
2022/12/22	8	173.63	8	174.00	178.00	0	3,698	0.00%
2022/12/21	5.1	170.81	5	172.30	172.50	0.1	3,715	0.00%
2022/12/20	3.1	177.49	6	176.92	173.00	-3	3,710	-0.08%
2022/12/19	2	178.00	2	179.75	181.50	0	3,644	0.00%
2022/12/16	3	184.33	3	185.50	182.00	0	3,560	0.00%
2022/12/14	2	185.25	2	187.00	189.00	0	3,510	0.00%
2022/12/13	0	0.00	2	187.00	187.00	-2	3,497	-0.06%
2022/12/12	6	191.33	2	191.75	189.50	4	3,493	0.11%
2022/12/09	3	193.67	4	193.88	197.50	-1	3,503	-0.03%
2022/12/08	1	193.50	1	192.50	193.50	0	3,518	0.00%
2022/12/07	4	186.38	6	185.08	186.50	-2	3,491	-0.06%
2022/12/06	0	0.00	2	189.50	189.50	-2	3,461	-0.06%
2022/12/05	1	191.50	2	193.00	191.50	-1	3,449	-0.03%
2022/12/02	12	193.08	9	191.78	190.50	3	3,496	0.09%
2022/12/01	7	195.64	6	196.75	196.50	1	3,531	0.03%
2022/11/30	3.1	188.99	3	188.83	190.50	0.1	3,578	0.00%
2022/11/29	2	183.25	3	183.17	182.50	-1	3,620	-0.03%
2022/11/28	2	178.25	1	179.50	180.50	1	3,671	0.03%
2022/11/25	2	182.75	0	0.00	180.00	2	3,647	0.05%
2022/11/24	0	0.00	1	185.00	186.50	-1	3,610	-0.03%
2022/11/23	4	181.88	6	181.91	186.00	-2	3,528	-0.06%
2022/11/22	2	176.75	3	174.67	177.00	-1	3,454	-0.03%
2022/11/21	1	172.50	0	0.00	172.50	1	3,430	0.03%
2022/11/18	2	176.00	1	175.50	175.50	1	3,459	0.03%
2022/11/17	1	176.50	1	174.50	175.50	0	3,470	0.00%
2022/11/16	1	172.00	1	174.50	174.00	0	3,471	0.00%
2022/11/15	1	173.00	1	174.00	173.50	0	3,494	0.00%
2022/11/14	2	171.25	1	172.50	172.00	1	3,506	0.03%
2022/11/11	1	172.50	3	174.67	174.50	-2	3,486	-0.06%
2022/11/10	0	0.00	1	170.50	170.50	-1	3,450	-0.03%
2022/11/09	1	164.50	6	167.17	169.00	-5	3,468	-0.14%
2022/11/08	8.1	165.30	5	163.00	163.50	3.1	3,503	0.09%
2022/11/07	5	162.30	5	161.60	164.50	0	3,497	0.00%
2022/11/04	0	0.00	1	164.00	164.50	-1	3,471	-0.03%
2022/11/03	4	157.88	2	159.75	160.50	2	3,425	0.06%
2022/11/02	17	158.32	16.5	157.64	157.50	0.5	3,363	0.01%
2022/11/01	12.5	150.88	3	148.33	148.00	9.5	3,226	0.29%
2022/10/31	6	142.42	5	143.30	146.50	1	3,131	0.03%
2022/10/28	2	137.00	1	138.50	137.00	1	3,081	0.03%
2022/10/27	5	135.30	4	136.50	139.00	1	3,076	0.03%
2022/10/26	3	132.33	4	131.50	130.00	-1	3,056	-0.03%
2022/10/25	4	135.88	6	134.75	136.00	-2	3,023	-0.07%
2022/10/24	1	138.50	2	140.00	139.50	-1	2,978	-0.03%
2022/10/21	2	137.50	1	135.00	135.00	1	2,998	0.03%
2022/10/20	7	136.64	5	137.00	144.00	2	2,976	0.07%
2022/10/19	0	0.00	4	144.50	142.00	-4	2,950	-0.14%
2022/10/18	1	142.50	2	143.50	143.50	-1	2,973	-0.03%
2022/10/17	8	138.38	3	138.50	139.00	5	3,036	0.16%
2022/10/14	1	142.50	1	141.00	141.50	0	3,065	0.00%
2022/10/13	4	136.13	4	136.88	136.50	0	3,131	0.00%
2022/10/12	11	138.77	11	138.00	138.00	0	3,163	0.00%
2022/10/11	3	143.83	48	141.38	139.50	-45	3,176	-1.42%
2022/10/06	2	159.75	2	160.25	159.50	0	3,267	0.00%
2022/10/04	3	161.17	5	161.20	161.50	-2	3,396	-0.06%
2022/10/03	7	158.50	8	157.31	160.00	-1	3,366	-0.03%
2022/09/30	8	152.29	8	150.69	160.00	0	3,354	0.00%
2022/09/29	4	162.50	0	0.00	158.50	4	3,321	0.12%
2022/09/28	6	173.58	3	169.33	168.00	3	3,262	0.09%
2022/09/27	37	173.36	7	172.57	176.00	30	3,188	0.94%
2022/09/26	1	162.50	1.1	164.00	167.50	-0.1	3,118	0.00%
2022/09/23	1	167.50	1.1	166.57	166.50	-0.1	3,102	0.00%
2022/09/22	3	167.83	2	169.25	168.50	1	3,127	0.03%
2022/09/21	1	169.00	5	171.70	170.50	-4	3,091	-0.13%
2022/09/20	4	170.00	5	170.40	172.00	-1	3,078	-0.03%
2022/09/19	1	167.50	1	167.50	167.00	0	3,064	0.00%
2022/09/16	3	172.50	16	174.88	171.50	-13	3,070	-0.42%
2022/09/15	8.1	172.28	5	173.20	174.00	3.1	3,024	0.10%
2022/09/14	2	169.00	0	0.00	166.50	2	3,020	0.07%
2022/09/13	2	172.00	0	0.00	171.00	2	3,027	0.07%
2022/09/12	13	169.04	1	171.00	171.00	12	3,028	0.40%
2022/09/08	3	172.17	2.7	171.41	170.00	0.4	3,020	0.01%
2022/09/07	1.5	169.67	1	171.00	170.50	0.5	2,975	0.02%
2022/09/06	28	174.05	33	174.50	164.50	-5	2,930	-0.17%
2022/09/05	7	173.07	0	0.00	171.50	7	2,815	0.25%
2022/09/02	3	165.17	7	169.21	170.00	-4	2,688	-0.15%
2022/09/01	2	157.75	1	158.50	157.50	1	2,606	0.04%
2022/08/31	0	0.00	6	162.50	162.00	-6	2,596	-0.23%
2022/08/30	6.1	157.51	0	0.00	160.00	6.1	2,629	0.23%
2022/08/29	4	157.50	0	0.00	157.50	4	2,618	0.15%
2022/08/25	1	164.00	0	0.00	164.50	1	2,592	0.04%
2022/08/24	0	0.00	2	173.00	173.00	-2	2,555	-0.08%
2022/08/23	1	174.00	10	174.55	174.00	-9	2,517	-0.36%
2022/08/22	0.1	174.00	0	0.00	174.00	0.1	2,505	0.00%
2022/08/19	3	178.83	1	180.00	176.50	2	2,493	0.08%
2022/08/17	1	177.00	1	175.00	176.00	0	2,481	0.00%
2022/08/16	0	0.00	4	176.00	175.00	-4	2,477	-0.16%
2022/08/12	2	170.50	2	168.00	171.00	0	2,394	0.00%
2022/08/11	3	164.67	3	166.67	166.50	0	2,376	0.00%
2022/08/09	0	0.00	3	163.50	163.00	-3	2,380	-0.13%
2022/08/08	0	161.50	8	159.50	160.00	-8	2,414	-0.33%
2022/08/05	0	0.00	2	163.00	163.50	-2	2,449	-0.08%
2022/08/04	0	0.00	7	158.57	162.00	-7	2,458	-0.28%
2022/08/03	0	0.00	2	160.50	161.50	-2	2,441	-0.08%
2022/08/01	13	169.31	6	167.58	168.00	7	2,423	0.29%
2022/07/29	1	160.00	8	164.69	166.00	-7	2,395	-0.29%
2022/07/28	9	162.11	1	164.50	158.50	8	2,385	0.34%
2022/07/27	2	162.75	6	164.00	164.00	-4	2,362	-0.17%
2022/07/26	0	0.00	2	159.50	161.00	-2	2,369	-0.08%
2022/07/25	2	161.01	0	0.00	161.50	2	2,369	0.08%
2022/07/22	9	166.94	1	172.50	166.50	8	2,397	0.33%
2022/07/20	1	162.50	1.1	164.45	163.50	-0.1	2,298	0.00%
2022/07/19	1	160.00	1	160.00	160.00	0	2,216	0.00%
2022/07/18	6.1	149.51	6	152.50	156.00	0.1	2,160	0.00%
2022/07/15	18	151.28	33	153.20	154.50	-15	2,104	-0.71%
2022/07/14	12	149.92	17	152.41	157.00	-5	2,025	-0.25%
2022/07/13	28	151.04	21	148.86	149.00	7	1,957	0.36%
2022/07/12	9	154.50	0	0.00	151.50	9	1,835	0.49%
2022/07/11	0	0.00	1	169.50	168.00	-1	1,791	-0.06%
2022/07/07	5	163.40	0	0.00	165.00	5	1,767	0.28%
2022/07/06	1	164.50	3	169.00	163.50	-2	1,751	-0.11%
2022/07/05	1	167.00	0	0.00	170.50	1	1,742	0.06%
2022/07/01	2	180.00	1	176.00	173.50	1	1,731	0.06%
2022/06/30	1	178.50	1	180.00	178.50	0	1,713	0.00%
2022/06/29	0	0.00	1	189.00	189.00	-1	1,677	-0.06%
2022/06/28	1	187.50	0	0.00	191.50	1	1,688	0.06%
2022/06/27	1	193.50	1	197.50	194.50	0	1,677	0.00%
2022/06/24	3	188.17	1	190.00	187.00	2	1,659	0.12%
2022/06/22	1	189.00	0	0.00	184.00	1	1,614	0.06%
2022/06/17	1	208.00	0.1	207.00	206.00	0.9	1,509	0.06%
2022/06/16	1.6	224.55	0	0.00	212.50	1.6	1,477	0.11%
2022/06/15	1	229.50	1	225.00	224.00	0	1,456	0.00%
2022/06/14	0.4	227.01	0.1	228.00	228.00	0.3	1,468	0.02%
2022/06/13	0	0.00	11	234.00	233.00	-11	1,470	-0.75%
2022/06/10	1	239.00	1	239.00	239.00	0	1,481	0.00%
2022/06/08	0	0.00	2	236.25	239.50	-2	1,503	-0.13%
2022/06/01	5.7	231.57	1	231.50	230.00	4.7	1,535	0.31%
2022/05/31	1	232.50	0	0.00	232.50	1	1,536	0.07%
2022/05/30	5	231.50	0	0.00	233.00	5	1,546	0.32%
2022/05/27	1	231.00	0	0.00	232.50	1	1,540	0.06%
2022/05/26	3.1	234.45	1	233.00	233.00	2.1	1,531	0.14%
2022/05/24	2	226.25	1	225.00	225.00	1	1,567	0.06%
2022/05/20	2	229.00	0	0.00	228.00	2	1,568	0.13%
2022/05/18	0	0.00	1	229.50	227.50	-1	1,547	-0.06%
2022/05/17	0	0.00	1	222.00	221.00	-1	1,510	-0.07%
2022/05/16	3	221.33	0	0.00	219.50	3	1,517	0.20%
2022/05/13	4	224.25	0	0.00	224.00	4	1,473	0.27%
2022/05/12	2	217.00	0	0.00	213.00	2	1,431	0.14%
2022/04/29	0	0.00	2	223.50	222.00	-2	1,468	-0.14%
2022/04/28	9	218.11	6	218.33	216.00	3	1,471	0.20%
2022/04/21	1	245.50	0	0.00	245.00	1	1,511	0.07%
2022/04/20	1	242.00	0	0.00	242.50	1	1,524	0.07%
2022/04/19	2	236.00	0	0.00	236.00	2	1,544	0.13%
2022/04/18	1	233.00	0	0.00	234.50	1	1,572	0.06%
2022/04/14	2	238.99	0	0.00	240.50	2	1,625	0.13%
2022/04/13	0	239.00	0	0.00	238.50	0	1,683	0.00%
2022/04/12	1	236.00	0	0.00	237.00	1	1,705	0.06%
2022/04/11	0	0.00	1	241.50	240.00	-1	1,717	-0.06%
2022/03/21	0	0.00	1	258.00	256.00	-1	1,896	-0.05%
2022/03/16	2	250.25	0	0.00	244.50	2	1,926	0.10%
2022/03/15	1	249.50	0	0.00	249.00	1	1,958	0.05%
2022/03/14	1	250.00	1	252.00	252.50	0	1,981	0.00%
2022/03/11	0	0.00	3	253.00	253.00	-3	2,037	-0.15%
2022/03/08	0	256.00	3	255.83	254.00	-3	2,144	-0.14%
2022/03/07	0.1	260.00	0	0.00	262.00	0.1	2,204	0.00%
2022/03/04	1	272.00	0	0.00	273.00	1	2,270	0.04%
2022/03/03	1	272.50	2	278.00	274.00	-1	2,377	-0.04%
2022/03/02	0	0.00	0.5	271.50	275.50	-0.5	2,529	-0.02%
2022/03/01	5.3	268.26	2	271.97	273.00	3.3	2,729	0.12%
2022/02/25	5	271.60	0	282.50	270.00	5	2,809	0.18%
2022/02/24	0.1	285.00	1	282.00	279.00	-0.9	2,769	-0.03%
2022/02/23	1.4	281.71	2	283.00	288.00	-0.6	2,745	-0.02%
2022/02/22	1	277.00	1	274.00	279.00	0	2,740	0.00%
2022/02/18	3	275.67	1	278.00	278.00	2	2,810	0.07%
2022/02/17	2	278.25	4	279.13	280.00	-2	2,817	-0.07%
2022/02/11	0	284.50	0	0.00	279.00	0	2,819	0.00%
2022/02/10	2	284.50	2	284.00	285.50	0	2,800	0.00%
2022/02/09	3	275.50	0	0.00	275.50	3	2,765	0.11%
2022/01/26	0	0.00	2	264.25	264.50	-2	2,744	-0.07%
2022/01/25	1	272.50	1	265.00	265.00	0	2,759	0.00%
2022/01/24	3	269.83	0	0.00	275.00	3	2,802	0.11%
2022/01/21	1	275.00	1	272.00	273.00	0	2,912	0.00%
2022/01/20	2	277.25	2	280.00	279.00	0	3,064	0.00%
2022/01/19	0	0.00	7	280.64	281.50	-7	3,081	-0.23%
2022/01/18	1	269.50	1	274.00	276.00	0	3,068	0.00%
2022/01/17	0	0.00	1.1	273.55	274.00	-1.1	3,035	-0.04%
2022/01/14	1	261.50	1	263.50	267.00	0	3,005	0.00%
2022/01/13	3.1	261.03	3	260.83	262.00	0.1	2,999	0.00%
2022/01/12	0	264.50	0	0.00	262.00	0	3,013	0.00%
2022/01/11	4	265.88	2	263.75	262.50	2	3,042	0.07%
2022/01/07	0	274.00	0	0.00	273.00	0	3,006	0.00%
2022/01/06	1	286.50	1	287.50	285.00	0	2,994	0.00%
2022/01/04	2	276.50	0	0.00	277.00	2	2,944	0.07%
2022/01/03	0	281.00	0	0.00	277.50	0	2,917	0.00%
2021/12/28	0	0.00	1	278.00	277.50	-1	3,023	-0.03%
2021/12/24	0	277.50	0	0.00	276.50	0	3,067	0.00%
2021/12/23	0	0.00	1	281.00	281.00	-1	3,102	-0.03%
2021/12/20	1	276.50	0	0.00	275.50	1	3,335	0.03%
2021/12/16	0	0.00	1	284.00	282.50	-1	3,690	-0.03%
2021/12/15	0	0.00	1	272.00	275.00	-1	3,697	-0.03%
2021/12/09	2	275.00	0	0.00	276.50	2	3,775	0.05%
2021/12/07	1	285.00	0	0.00	278.00	1	3,726	0.03%
2021/12/01	2	275.50	0	0.00	279.50	2	3,713	0.05%
2021/11/30	1	278.50	1	293.00	280.00	0	3,673	0.00%
2021/11/29	1	276.00	2	279.00	280.00	-1	3,617	-0.03%
2021/11/26	9	264.17	9	266.83	272.50	0	3,556	0.00%
2021/11/25	13	258.77	16.2	263.02	269.50	-3.2	3,423	-0.09%
2021/11/24	0	0.00	3.1	244.77	245.00	-3.1	3,223	-0.10%
2021/11/22	0	0.00	1	233.50	233.00	-1	3,163	-0.03%
2021/11/18	3	229.17	2	231.00	232.00	1	3,259	0.03%
2021/11/17	1	237.00	2	231.25	233.00	-1	3,299	-0.03%
2021/11/16	1	233.00	0	0.00	233.00	1	3,376	0.03%
2021/11/15	0	0.00	1	236.00	234.00	-1	3,504	-0.03%
2021/11/12	0	232.00	0	0.00	232.00	0	3,568	0.00%
2021/11/05	1	230.00	0	0.00	230.50	1	3,739	0.03%
2021/11/03	0	0.00	2	232.25	232.00	-2	3,768	-0.05%
2021/11/02	0.2	230.63	0	0.00	228.50	0.2	3,741	0.01%
2021/11/01	1	232.00	0	0.00	234.00	1	3,739	0.03%
2021/10/28	0	0.00	23	240.17	240.50	-23	3,647	-0.63%
2021/10/27	19	226.61	1	227.50	227.50	18	3,510	0.51%
2021/10/21	0	0.00	0	218.41	212.50	0	3,630	0.00%
2021/10/20	0	0.00	0.1	220.00	217.00	-0.1	3,648	0.00%
2021/10/19	2	216.75	8	219.25	215.00	-6	3,662	-0.16%
2021/10/18	0.1	209.00	0	0.00	207.00	0.1	3,643	0.00%
2021/10/15	0	0.00	2	210.75	211.50	-2	3,713	-0.05%
2021/10/14	0	0.00	1	207.00	206.50	-1	3,801	-0.03%
2021/10/13	7	201.64	0	0.00	200.00	7	3,932	0.18%
2021/10/07	0	0.00	2	211.50	211.50	-2	4,235	-0.05%
2021/10/06	4	206.63	1	218.00	203.00	3	4,424	0.07%
2021/10/05	1	205.50	6	216.67	218.00	-5	4,455	-0.11%
2021/10/04	3	212.17	0	0.00	209.50	3	4,614	0.07%
2021/10/01	0	0.00	1	210.50	210.00	-1	4,708	-0.02%
2021/09/30	0	0.00	1	219.00	217.50	-1	4,747	-0.02%
2021/09/29	5	219.50	5.1	211.00	214.50	-0.1	4,766	0.00%
2021/09/28	0.1	225.00	4.1	224.41	228.00	-4.1	4,759	-0.09%
2021/09/27	6	228.08	4	229.50	226.00	2	4,791	0.04%
2021/09/24	15	238.93	4	243.63	238.00	11	4,799	0.23%
2021/09/23	123.1	244.47	118.1	246.75	249.00	5	4,906	0.10%	大買/大賣/
2021/09/22	0	0.00	1	231.00	232.50	-1	4,880	-0.02%
2021/09/17	1	230.00	1	230.00	227.50	0	4,910	0.00%
2021/09/15	0	0.00	0	218.00	219.50	0	4,949	0.00%
2021/09/08	1	220.00	1	220.00	221.50	0	5,474	0.00%
2021/09/06	1	232.00	16	235.59	231.00	-15	5,819	-0.26%
2021/09/03	1	227.54	1.1	232.05	232.00	-0.1	6,323	0.00%
2021/09/02	6.2	236.43	5	232.50	232.00	1.2	6,761	0.02%
2021/09/01	1	231.00	3	236.17	237.00	-2	6,895	-0.03%
2021/08/31	1	227.00	2	230.50	234.00	-1	6,924	-0.01%
2021/08/30	0	0.00	2	232.00	230.00	-2	6,954	-0.03%
2021/08/27	9	227.33	2	230.25	228.50	7	6,953	0.10%
2021/08/26	1	224.00	4	231.50	232.00	-3	6,934	-0.04%
2021/08/25	11	233.27	11.3	234.35	234.00	-0.3	6,919	0.00%
2021/08/24	8	233.94	5	235.50	236.50	3	6,895	0.04%
2021/08/23	4	232.50	0	0.00	231.50	4	6,849	0.06%
2021/08/20	7	233.21	2.8	235.09	235.50	4.3	6,776	0.06%
2021/08/19	3.2	232.54	13.5	230.31	228.00	-10.4	6,662	-0.16%
2021/08/18	0	0.00	1	223.00	222.50	-1	6,518	-0.02%
2021/08/17	0	0.00	5	214.50	208.00	-5	6,446	-0.08%
2021/08/16	1	206.00	6	202.92	205.00	-5	6,403	-0.08%
2021/08/12	0.5	220.00	1	218.00	220.50	-0.5	6,348	-0.01%
2021/08/10	0	0.00	2	211.50	215.50	-2	6,296	-0.03%
2021/08/09	1	220.50	2	218.50	215.50	-1	6,287	-0.02%
2021/08/06	0.4	221.00	0	0.00	221.50	0.4	6,329	0.01%
2021/08/05	0	0.00	3	222.83	222.50	-3	6,370	-0.05%
2021/08/04	0.1	219.00	0	0.00	218.50	0.1	6,424	0.00%
2021/08/03	0	0.00	2	224.00	223.00	-2	6,436	-0.03%
2021/08/02	3	218.67	2	223.75	220.50	1	6,421	0.02%
2021/07/30	6.2	225.39	0	0.00	225.00	6.2	6,417	0.10%
2021/07/29	15.3	227.88	0	0.00	229.00	15.3	6,430	0.24%
2021/07/28	3	223.33	7.1	229.30	230.00	-4.1	6,440	-0.06%
2021/07/27	5.1	231.08	4	232.88	231.00	1.1	6,431	0.02%
2021/07/26	1	233.00	1.1	235.59	236.00	-0.1	6,489	0.00%
2021/07/23	0	0.00	2	228.05	230.50	-2	6,497	-0.03%
2021/07/22	2	234.00	1	237.00	235.00	1	6,497	0.02%
2021/07/21	3	237.33	10	236.10	236.00	-7	6,487	-0.11%
2021/07/20	4	234.25	5	234.40	231.00	-1	6,444	-0.02%
2021/07/19	7.2	243.56	9	240.33	242.50	-1.9	6,365	-0.03%
2021/07/16	7	231.21	10	231.65	238.50	-3	6,324	-0.05%
2021/07/15	3.1	225.92	6.2	228.15	229.00	-3.1	6,315	-0.05%
2021/07/14	16.2	227.76	20	227.50	231.00	-3.9	6,357	-0.06%
2021/07/13	16	225.72	34	224.26	223.50	-18	6,213	-0.29%
2021/07/12	27	217.33	3	216.83	216.00	24	5,986	0.40%
2021/07/09	5	222.30	31.1	224.57	218.50	-26.1	5,895	-0.44%
2021/07/08	11.1	217.82	0	0.00	219.00	11.1	5,800	0.19%
2021/07/07	1	217.00	0	0.00	217.00	1	5,702	0.02%
2021/07/06	6	220.08	0.1	218.00	218.00	5.9	5,637	0.10%
2021/07/05	6.3	217.98	47	220.96	223.00	-40.8	5,602	-0.73%
2021/07/02	6	211.50	73	215.18	216.50	-67	5,516	-1.21%
2021/07/01	26	214.04	8	209.44	210.00	18	5,441	0.33%
2021/06/30	115.1	220.55	7	218.86	218.00	108.1	5,335	2.03%	大買/鉅額交易
2021/06/29	7	215.86	34	224.85	235.00	-27	5,040	-0.54%
2021/06/28	14	212.86	10	219.50	214.00	4	4,878	0.08%
2021/06/25	11	213.64	4	216.25	213.50	7	4,808	0.15%
2021/06/24	0	0.00	25	215.46	215.50	-25	4,769	-0.52%
2021/06/23	0	0.00	14	213.29	213.50	-14	4,707	-0.30%
2021/06/22	33	215.71	3	202.50	204.50	30	4,599	0.65%
2021/06/21	2	210.00	3	211.50	213.50	-1	4,411	-0.02%
2021/06/18	10	210.70	4	209.88	212.00	6	4,352	0.14%
2021/06/17	11	211.45	9	213.06	214.00	2	4,266	0.05%
2021/06/16	8	208.75	14	207.39	210.00	-6	4,131	-0.15%
2021/06/15	25	210.30	28	209.16	207.50	-3	3,979	-0.08%
2021/06/11	73	201.21	88.8	202.81	202.00	-15.8	3,694	-0.43%
2021/06/10	30	191.57	47.2	192.89	196.50	-17.2	3,145	-0.55%
2021/06/09	17	173.97	41.2	175.87	179.00	-24.2	2,673	-0.90%
2021/06/08	0	0.00	6	165.75	168.50	-6	2,532	-0.24%
2021/06/07	0	0.00	1	163.00	162.50	-1	2,494	-0.04%
2021/06/03	1	159.00	0	0.00	159.50	1	2,468	0.04%
2021/06/02	5	161.40	0	0.00	160.00	5	2,478	0.20%
2021/06/01	5	163.40	0	0.00	162.50	5	2,505	0.20%
2021/05/31	10	162.75	1	160.50	164.00	9	2,524	0.36%
2021/05/27	2	157.50	1	158.50	157.00	1	2,634	0.04%
2021/05/25	7	161.14	1	161.00	161.00	6	2,825	0.21%
2021/05/21	1	156.00	0	0.00	156.50	1	2,900	0.03%
2021/05/19	0.1	158.55	0	0.00	158.50	0.1	3,030	0.00%
2021/05/18	2	158.75	3	158.67	159.00	-1	3,058	-0.03%
2021/05/17	0	0.00	1	152.00	155.00	-1	3,084	-0.03%
2021/05/14	1	157.50	4.7	156.19	157.00	-3.7	3,134	-0.12%
2021/05/13	1	150.00	1	152.00	151.50	0	3,092	0.00%
2021/05/12	4	149.50	10	146.50	150.00	-6	3,057	-0.20%
2021/05/11	1	164.00	0.1	160.00	161.00	0.9	2,989	0.03%
2021/05/10	11.1	169.78	6	170.33	168.00	5.1	2,951	0.17%
2021/05/07	12.1	170.30	10	170.85	172.50	2.1	2,970	0.07%
2021/05/06	6.1	166.48	4	167.38	166.50	2.1	2,982	0.07%
2021/05/05	7.1	170.45	18	169.08	165.00	-11	2,958	-0.37%
2021/05/04	25	174.28	21	172.33	173.00	4	2,940	0.14%
2021/05/03	11	180.95	12	180.67	179.50	-1	2,904	-0.03%
2021/04/29	4	177.25	4	178.38	178.00	0	2,873	0.00%
2021/04/28	4.1	178.50	3	178.50	178.50	1.1	2,868	0.04%
2021/04/27	2	182.50	1	182.00	182.00	1	2,856	0.04%
2021/04/26	2	182.25	1.5	181.67	182.00	0.5	2,860	0.02%
2021/04/23	2	175.00	1	176.50	179.50	1	2,857	0.03%
2021/04/22	3	178.67	4	182.38	175.00	-1	2,904	-0.03%
2021/04/21	6	176.42	12	178.17	181.00	-6	2,884	-0.21%
2021/04/20	4.5	173.39	19	174.82	175.50	-14.5	2,832	-0.51%
2021/04/19	6.5	170.08	0	0.00	169.50	6.5	2,750	0.24%
2021/04/16	0.1	171.00	2	169.50	169.50	-2	2,731	-0.07%
2021/04/15	0	0.00	1	169.50	168.50	-1	2,747	-0.04%
2021/04/14	20	170.10	20	169.50	169.00	0	2,753	0.00%
2021/04/13	6	169.83	3	167.00	167.00	3	2,743	0.11%
2021/04/12	3	170.00	0	0.00	170.00	3	2,787	0.11%
2021/04/09	0	0.00	1	171.00	169.00	-1	2,815	-0.04%
2021/04/08	4.1	169.91	9	171.28	171.50	-4.9	2,808	-0.17%
2021/04/07	5	168.70	9	169.06	169.00	-4	2,786	-0.14%
2021/04/06	7.1	167.66	4	167.50	167.50	3.1	2,799	0.11%
2021/04/01	1	168.00	0	0.00	168.50	1	2,796	0.04%
2021/03/31	10	168.60	4	169.00	169.00	6	2,804	0.21%
2021/03/30	5	169.50	3	170.00	170.00	2	2,831	0.07%
2021/03/29	0	0.00	3	170.83	171.00	-3	2,947	-0.10%
2021/03/26	4	165.75	5	166.70	166.50	-1	2,930	-0.03%
2021/03/25	16	166.28	8	165.00	165.00	8	2,934	0.27%
2021/03/24	0	0.00	5	168.50	168.00	-5	2,935	-0.17%
2021/03/23	4	170.00	4	169.00	169.00	0	2,947	0.00%
2021/03/22	5	168.40	9	169.89	170.00	-4	2,968	-0.13%
2021/03/19	11	167.64	6	168.67	168.50	5	2,986	0.17%
2021/03/18	0	0.00	1	169.00	169.00	-1	2,992	-0.03%
2021/03/17	7	168.36	3	168.00	168.00	4	3,038	0.13%
2021/03/16	8	168.13	9	169.89	170.00	-1	3,128	-0.03%
2021/03/15	6	168.75	4	168.50	168.50	2	3,166	0.06%
2021/03/12	2	169.75	4	170.75	169.50	-2	3,180	-0.06%
2021/03/11	2	166.00	6	167.83	167.50	-4	3,187	-0.13%
2021/03/10	2	167.50	2	168.50	166.00	0	3,174	0.00%
2021/03/09	11	164.18	10	165.00	165.50	1	3,196	0.03%
2021/03/08	0	168.00	1	167.00	166.00	-1	3,191	-0.03%
2021/03/05	11	168.18	7	168.57	167.50	4	3,185	0.13%
2021/03/04	3	171.00	2	170.00	170.00	1	3,169	0.03%
2021/03/03	3	168.50	3	171.83	172.00	0	3,145	0.00%
2021/03/02	1	173.97	6	173.17	169.00	-5	3,132	-0.16%
2021/02/26	6	168.42	39	167.54	169.00	-33	3,074	-1.07%
2021/02/25	4	163.99	2	163.50	163.00	2	2,982	0.07%
2021/02/24	6	168.58	14	169.75	166.50	-8	2,927	-0.27%
2021/02/22	6	169.08	0	0.00	168.50	6	3,006	0.20%
2021/02/19	6	170.17	19	169.11	169.00	-13	3,025	-0.43%
2021/02/18	1	164.50	1	164.50	164.50	0	3,009	0.00%
2021/02/17	1	162.00	0	0.00	164.00	1	3,109	0.03%
2021/02/05	0	0.00	2	161.75	161.50	-2	3,085	-0.06%
2021/02/03	0	0.00	1	156.00	155.00	-1	3,044	-0.03%
2021/02/02	1	154.50	0	0.00	155.00	1	3,051	0.03%
2021/02/01	1	150.50	0	0.00	152.50	1	3,051	0.03%
2021/01/29	2	155.25	6	151.67	150.50	-4	3,059	-0.13%
2021/01/28	5	156.80	13	159.81	156.50	-8	3,028	-0.26%
2021/01/27	2	161.75	4	162.00	162.50	-2	3,002	-0.07%
2021/01/26	0	0.00	1	162.50	161.00	-1	3,034	-0.03%
2021/01/25	0	0.00	2	160.25	161.00	-2	3,053	-0.07%
2021/01/22	0	0.00	11	159.91	161.50	-11	3,034	-0.36%
2021/01/21	1	157.00	3	155.50	156.00	-2	2,990	-0.07%
2021/01/20	4	156.38	1	156.00	155.00	3	2,978	0.10%
2021/01/19	11.1	159.00	2	159.25	158.50	9.1	2,944	0.31%
2021/01/18	0	0.00	3	158.83	159.50	-3	2,926	-0.10%
2021/01/15	5	163.40	17	161.91	161.00	-12	2,897	-0.41%
2021/01/14	20	164.50	9.1	162.86	165.50	10.9	2,845	0.38%
2021/01/13	1	160.00	1	158.50	159.50	0	2,762	0.00%
2021/01/12	7	158.21	1	157.50	157.00	6	2,771	0.22%
2021/01/11	2	160.25	3	159.83	161.00	-1	2,833	-0.04%
2021/01/08	1	159.00	4	158.38	159.00	-3	2,821	-0.11%
2021/01/07	6	156.92	3	157.67	157.50	3	2,801	0.11%
2021/01/06	2	159.50	2	159.50	155.50	0	2,791	0.00%
2021/01/05	3	159.00	4.1	158.38	159.00	-1.1	2,719	-0.04%
2021/01/04	2	155.75	0.3	155.79	156.50	1.7	2,691	0.06%
2020/12/31	0	0.00	4	157.88	157.00	-4	2,668	-0.15%
2020/12/30	2	155.75	3	156.00	155.50	-1	2,650	-0.04%
2020/12/29	2	155.50	4	156.75	156.00	-2	2,699	-0.07%
2020/12/25	1	157.00	1	158.50	157.50	0	2,700	0.00%
2020/12/24	0	0.00	1	158.00	157.50	-1	2,711	-0.04%
2020/12/23	2	158.00	5	159.10	157.00	-3	2,705	-0.11%
2020/12/22	1	155.00	1	156.50	153.00	0	2,671	0.00%
2020/12/21	0	0.00	90	155.00	156.00	-90	2,678	-3.36%
2020/12/18	1	156.50	8	157.06	155.00	-7	2,683	-0.26%
2020/12/16	0	0.00	2.1	154.04	154.50	-2.1	2,675	-0.08%
2020/12/15	7	153.29	5	150.90	150.50	2	2,676	0.07%
2020/12/11	7	153.79	8	152.75	153.00	-1	2,705	-0.04%
2020/12/10	11	156.82	1	155.00	155.00	10	2,689	0.37%
2020/12/09	1	160.50	0	0.00	161.00	1	2,652	0.04%
2020/12/08	0	0.00	2	157.50	156.00	-2	2,668	-0.07%
2020/12/07	4	155.01	1	154.00	154.00	3	2,702	0.11%
2020/12/04	3	157.17	2	157.00	157.00	1	2,721	0.04%
2020/12/03	0	0.00	1	158.50	159.00	-1	2,756	-0.04%
2020/12/02	5	157.90	2	158.25	158.00	3	2,831	0.11%
2020/12/01	1	156.50	0	0.00	157.00	1	2,856	0.04%
2020/11/30	7	157.22	2	158.00	156.00	5	2,910	0.17%
2020/11/27	2	156.00	1	156.00	157.00	1	2,904	0.03%
2020/11/26	6	154.50	2	154.75	155.00	4	2,900	0.14%
2020/11/25	3	155.17	0	0.00	152.50	3	2,910	0.10%
2020/11/24	12	156.92	2	156.50	156.00	10	2,899	0.34%
2020/11/23	3	156.50	3	156.17	156.00	0	2,957	0.00%
2020/11/20	4	155.25	5	155.90	156.50	-1	2,964	-0.03%
2020/11/19	16	156.94	6	155.42	155.50	10	2,993	0.33%
2020/11/18	95	160.49	1	161.00	160.00	94	2,919	3.22%
2020/11/17	6	165.41	16	166.50	162.00	-10	2,946	-0.34%
2020/11/16	23	162.22	6	161.92	163.00	17	3,021	0.56%
2020/11/13	3	151.83	0	0.00	153.50	3	2,923	0.10%
2020/11/12	1	153.00	0	0.00	153.00	1	2,918	0.03%
2020/11/11	0	0.00	1	152.00	152.50	-1	2,920	-0.03%
2020/11/09	1	147.00	0	0.00	147.50	1	2,891	0.03%
2020/11/06	0	0.00	1	148.50	146.50	-1	2,897	-0.03%
2020/11/05	0	0.00	1.1	146.55	147.50	-1.1	2,907	-0.04%
2020/11/03	1	144.50	0	0.00	145.50	1	2,976	0.03%
2020/11/02	1	145.00	1	145.00	146.50	0	2,998	0.00%
2020/10/28	1	152.50	0	0.00	150.50	1	3,214	0.03%
2020/10/27	2	153.00	0	0.00	153.50	2	3,302	0.06%
2020/10/26	0	0.00	1	154.00	154.00	-1	3,341	-0.03%
2020/10/22	2	153.75	1	154.50	154.50	1	3,432	0.03%
2020/10/21	1	156.50	0	0.00	156.00	1	3,451	0.03%
2020/10/20	0	0.00	2	155.50	156.50	-2	3,530	-0.06%
2020/10/19	0	0.00	5	155.90	156.00	-5	3,701	-0.14%
2020/10/16	2	150.00	5	150.50	150.00	-3	3,652	-0.08%
2020/10/13	1	149.00	0	0.00	148.00	1	3,778	0.03%
2020/10/06	7	153.00	2	152.75	153.00	5	4,085	0.12%
2020/09/30	0	0.00	2	145.75	146.00	-2	4,134	-0.05%
2020/09/29	0	143.50	0	0.00	143.00	0	4,169	0.00%
2020/09/28	1	143.50	0	0.00	143.00	1	4,235	0.02%
2020/09/25	8	149.13	0	0.00	144.50	8	4,297	0.19%
2020/09/24	2	150.25	0	0.00	150.00	2	4,313	0.05%
2020/09/22	0	0.00	1	154.50	154.00	-1	4,421	-0.02%
2020/09/21	0	156.00	3	156.00	155.00	-3	4,457	-0.07%
2020/09/18	2	160.50	1	160.00	159.00	1	4,554	0.02%
2020/09/17	1	156.52	1	157.00	158.00	0	4,590	0.00%
2020/09/16	3	157.00	5	157.60	156.50	-2	4,614	-0.04%
2020/09/15	4	155.88	2	156.50	156.00	2	4,610	0.04%
2020/09/14	1	153.50	0	0.00	156.00	1	4,646	0.02%
2020/09/11	5	150.10	5	149.90	149.50	0	4,703	0.00%
2020/09/10	4	155.63	1	156.00	154.00	3	4,749	0.06%
2020/09/09	9	153.78	1	155.50	155.50	8	4,846	0.17%
2020/09/08	2	156.50	3	156.67	156.50	-1	4,825	-0.02%
2020/09/07	18	162.80	1	159.50	158.50	17	4,823	0.35%
2020/09/03	6	168.67	2	169.00	167.00	4	4,822	0.08%
2020/09/02	1	171.50	0	0.00	172.50	1	4,812	0.02%
2020/09/01	4	169.88	3	171.83	171.50	1	4,829	0.02%
2020/08/31	11	170.05	0	0.00	170.00	11	4,861	0.23%
2020/08/28	22	172.05	1	171.00	171.00	21	4,879	0.43%
2020/08/27	23	177.37	11	180.77	175.00	12	4,868	0.25%
2020/08/26	5	176.50	1	177.50	176.00	4	4,822	0.08%
2020/08/25	4	176.50	3	176.50	175.00	1	4,831	0.02%
2020/08/24	8	169.81	2	171.50	172.00	6	4,779	0.13%
2020/08/21	14	169.54	9	168.56	171.50	5	4,811	0.10%
2020/08/20	14	167.07	19	162.58	160.00	-5	4,824	-0.10%
2020/08/19	2	170.00	0	0.00	167.50	2	4,844	0.04%
2020/08/17	1	169.50	0	0.00	170.00	1	5,018	0.02%
2020/08/14	4	170.13	2	170.00	170.50	2	5,221	0.04%
2020/08/12	7	169.00	2	169.50	170.50	5	5,302	0.09%
2020/08/11	2	170.00	3	171.00	170.50	-1	5,475	-0.02%
2020/08/06	3	175.33	0	0.00	175.00	3	5,573	0.05%
2020/08/05	3	179.33	4	179.00	179.50	-1	5,582	-0.02%
2020/08/04	12	178.83	15	178.93	177.00	-3	5,671	-0.05%
2020/08/03	3	174.33	14	178.18	174.00	-11	5,793	-0.19%
2020/07/31	16	175.72	6	174.25	177.00	10	5,763	0.17%
2020/07/30	2	170.25	2	170.75	171.50	0	5,751	0.00%
2020/07/29	2	169.00	1	167.50	169.50	1	5,944	0.02%
2020/07/28	2	167.50	4	169.63	167.00	-2	6,064	-0.03%
2020/07/27	1	169.00	4	169.63	169.50	-3	6,095	-0.05%
2020/07/24	3	169.83	0	0.00	168.00	3	6,096	0.05%
2020/07/23	3	171.00	11	171.73	173.00	-8	6,042	-0.13%
2020/07/22	0	0.00	10	164.50	164.00	-10	5,865	-0.17%
2020/07/21	5	164.10	5	164.10	164.00	0	5,847	0.00%
2020/07/17	7	158.43	5	157.00	156.00	2	5,783	0.03%
2020/07/16	10	159.00	0	0.00	159.50	10	5,789	0.17%
2020/07/15	2	161.00	2	159.00	158.50	0	5,784	0.00%
2020/07/14	9	163.89	4	164.75	160.00	5	5,768	0.09%
2020/07/13	1	158.00	1	158.00	157.00	0	5,604	0.00%
2020/07/10	1	156.00	0	0.00	156.00	1	5,639	0.02%
2020/07/09	12	163.83	13	164.19	161.50	-1	5,612	-0.02%
2020/07/08	1	162.50	0	0.00	163.00	1	5,584	0.02%
2020/07/07	12	164.38	4	163.50	162.00	8	5,555	0.14%
2020/07/06	10	166.90	2	166.00	167.00	8	5,503	0.15%
2020/07/03	5.1	165.62	2	166.00	166.50	3.1	5,485	0.06%
2020/07/02	1	163.50	1	163.00	162.50	0	5,469	0.00%
2020/07/01	2	160.00	0	0.00	159.50	2	5,525	0.04%
2020/06/29	0	0.00	4	159.25	158.50	-4	5,470	-0.07%
2020/06/24	1	155.00	0	0.00	154.50	1	5,387	0.02%
2020/06/23	3	156.00	0	0.00	156.00	3	5,381	0.06%
2020/06/22	2	159.75	0	0.00	159.00	2	5,388	0.04%
2020/06/19	1	161.00	0	0.00	161.00	1	5,449	0.02%
2020/06/18	8	162.94	12	161.96	162.50	-4	5,435	-0.07%
2020/06/17	6	156.17	5	158.40	158.00	1	5,378	0.02%
2020/06/16	9	156.00	10.2	155.47	159.00	-1.2	5,352	-0.02%
2020/06/15	0	0.00	3	151.50	149.50	-3	5,300	-0.06%
2020/06/12	8	148.00	8	149.00	149.00	0	5,341	0.00%
2020/06/11	9	149.67	3	150.83	149.00	6	5,362	0.11%
2020/06/10	1	152.50	4	153.00	155.00	-3	5,315	-0.06%
2020/06/09	0	0.00	1.1	151.05	151.50	-1.1	5,398	-0.02%
2020/06/08	1	149.50	5	148.60	148.50	-4	5,491	-0.07%
2020/06/05	8	148.38	0	0.00	148.00	8	5,509	0.15%
2020/06/02	0	0.00	1.2	149.83	149.00	-1.2	5,606	-0.02%
2020/05/29	1	148.00	5	148.00	147.50	-4	5,609	-0.07%
2020/05/28	0	0.00	15	153.20	148.00	-15	5,641	-0.27%
2020/05/27	2	153.25	2	153.50	152.00	0	5,630	0.00%
2020/05/26	14	151.39	62	152.62	153.00	-48	5,605	-0.86%
2020/05/25	5	148.80	6	148.42	148.00	-1	5,467	-0.02%
2020/05/22	1	145.50	5	145.30	143.00	-4	5,360	-0.07%
2020/05/21	6	146.92	7	143.21	147.00	-1	5,300	-0.02%
2020/05/20	3	136.00	7	134.93	135.50	-4	5,122	-0.08%
2020/05/19	2	135.00	0	0.00	135.00	2	5,135	0.04%
2020/05/18	4	134.25	3	140.00	134.00	1	5,106	0.02%
2020/05/15	4	140.75	0	0.00	144.00	4	4,946	0.08%
2020/05/14	7	142.64	0	0.00	141.00	7	4,963	0.14%
2020/05/13	4	145.88	5	146.40	145.50	-1	4,927	-0.02%
2020/05/12	3	144.17	1	144.00	144.00	2	4,894	0.04%
2020/05/11	4	147.88	3	146.00	146.00	1	4,952	0.02%
2020/05/08	3.3	141.73	18	141.44	144.00	-14.7	4,862	-0.30%
2020/05/07	0	0.00	3	138.33	137.50	-3	4,729	-0.06%
2020/05/06	1	133.50	3	133.83	134.00	-2	4,677	-0.04%
2020/05/05	3	134.00	8	136.44	132.00	-5	4,652	-0.11%
2020/05/04	8	130.94	6	131.25	130.50	2	4,519	0.04%
2020/04/30	0	0.00	3	128.83	130.00	-3	4,509	-0.07%
2020/04/29	0	0.00	2	124.00	124.50	-2	4,588	-0.04%
2020/04/20	1	124.50	3	122.83	124.50	-2	4,968	-0.04%
2020/04/17	2	123.25	0	0.00	123.00	2	5,041	0.04%
2020/04/16	0	0.00	2	124.25	123.50	-2	5,017	-0.04%
2020/04/15	1	123.00	0.1	122.50	123.00	0.9	5,046	0.02%
2020/04/14	2	120.50	2	119.50	120.00	0	5,035	0.00%
2020/04/09	0	0.00	1	116.00	115.00	-1	5,231	-0.02%
2020/04/08	1	117.00	0	0.00	117.00	1	5,322	0.02%
2020/04/07	1	116.50	0	0.00	116.00	1	5,334	0.02%
2020/04/06	1	111.00	3	112.17	114.00	-2	5,373	-0.04%
2020/04/01	6	105.92	5	106.70	107.00	1	5,386	0.02%
2020/03/31	0	0.00	5	108.50	106.00	-5	5,684	-0.09%
2020/03/30	7	106.50	1	107.50	108.00	6	5,909	0.10%
2020/03/26	2.2	106.09	2	106.25	106.50	0.2	5,861	0.00%
2020/03/24	1.1	97.05	2	98.35	99.60	-0.9	5,763	-0.02%
2020/03/23	1	94.10	0	0.00	92.60	1	5,773	0.02%
2020/03/20	0	0.00	1	94.50	97.50	-1	5,760	-0.02%
2020/03/19	2	90.05	6	95.37	90.00	-4	5,736	-0.07%
2020/03/18	7	103.71	6	103.50	100.00	1	5,755	0.02%
2020/03/17	4	101.75	10	101.30	101.00	-6	5,731	-0.10%
2020/03/13	9	104.61	10	107.60	109.00	-1	5,656	-0.02%
2020/03/12	3	116.00	0	0.00	115.50	3	5,564	0.05%
2020/03/11	2	125.50	2	125.25	125.50	0	5,449	0.00%
2020/03/10	1	122.00	2	120.25	125.50	-1	5,433	-0.02%
2020/03/09	2	119.75	0	0.00	119.00	2	5,367	0.04%
2020/03/06	0	0.00	1	124.00	125.50	-1	5,320	-0.02%
2020/03/05	1	123.50	0	0.00	123.50	1	5,330	0.02%
2020/03/04	3	123.00	0	0.00	122.50	3	5,336	0.06%
2020/03/03	1	125.50	2	125.25	123.50	-1	5,354	-0.02%
2020/03/02	1	115.00	1	115.00	119.00	0	5,356	0.00%
2020/02/27	4	126.88	4	124.50	120.00	0	5,411	0.00%
2020/02/26	1	128.00	1	127.00	128.00	0	5,350	0.00%
2020/02/25	1	127.00	0	0.00	127.00	1	5,339	0.02%
2020/02/24	0	0.00	2	125.50	126.50	-2	5,387	-0.04%
2020/02/21	1	126.00	0	0.00	125.50	1	5,418	0.02%
2020/02/20	0.1	127.50	0	0.00	127.50	0.1	5,410	0.00%
2020/02/19	0	0.00	1	127.00	127.50	-1	5,414	-0.02%
2020/02/18	1	128.50	0	0.00	128.50	1	5,441	0.02%
2020/02/17	0	0.00	1	129.50	128.50	-1	5,496	-0.02%
2020/02/14	10	127.85	1	129.50	128.50	9	5,517	0.16%
2020/02/13	4	128.25	3	127.83	127.50	1	5,663	0.02%
2020/02/12	0	0.00	3	126.50	127.50	-3	5,725	-0.05%
2020/02/11	4	120.00	4	120.50	120.50	0	5,696	0.00%
2020/02/10	9	116.06	9	118.22	117.50	0	5,887	0.00%
2020/02/07	5	118.60	4	117.50	117.50	1	6,058	0.02%
2020/02/06	3	120.00	7	121.07	121.00	-4	6,165	-0.06%
2020/02/05	0	0.00	0.1	120.00	118.50	-0.1	6,355	0.00%
2020/02/04	1	117.50	16	118.59	119.50	-15	6,449	-0.23%
2020/02/03	3	109.33	9	108.78	112.00	-6	6,647	-0.09%
2020/01/31	14	116.46	7	119.93	115.50	7	6,521	0.11%
2020/01/30	4	123.00	3	122.50	122.50	1	6,415	0.02%
2020/01/20	1	136.00	1	136.00	136.00	0	6,360	0.00%
2020/01/17	3	135.33	2	134.25	135.50	1	6,369	0.02%
2020/01/16	4	133.75	0	0.00	134.50	4	6,364	0.06%
2020/01/15	1	133.00	7	135.07	132.00	-6	6,397	-0.09%
2020/01/14	8	135.88	2	135.50	136.00	6	6,455	0.09%
2020/01/13	46	133.18	1	134.00	134.50	45	6,416	0.70%
2020/01/10	10	129.15	5	129.30	129.00	5	6,453	0.08%
2020/01/09	2	131.00	2	132.00	131.00	0	6,502	0.00%
2020/01/08	5	128.10	1	127.50	127.00	4	6,533	0.06%
2020/01/07	3	129.00	0	0.00	129.50	3	6,544	0.05%
2020/01/06	3	132.00	2	131.25	132.00	1	6,526	0.02%
2020/01/03	0	0.00	6	133.33	133.00	-6	6,586	-0.09%
2020/01/02	4	136.88	2.1	136.08	137.50	1.9	6,633	0.03%
2019/12/31	1	136.50	1	137.50	137.00	0	6,621	0.00%
2019/12/30	7	137.64	15	136.63	136.50	-8	6,600	-0.12%
2019/12/27	11	136.36	12	135.58	135.00	-1	6,597	-0.02%
2019/12/26	17	135.65	38	134.87	135.50	-21	6,497	-0.32%
2019/12/25	24	129.46	7	130.57	131.50	17	6,244	0.27%
2019/12/23	0	0.00	4	125.00	125.00	-4	6,086	-0.07%
2019/12/19	1	124.50	2	124.50	124.50	-1	6,160	-0.02%
2019/12/17	0	0.00	2	124.50	124.50	-2	6,162	-0.03%
2019/12/13	0	0.00	2	123.50	123.50	-2	6,311	-0.03%
2019/12/12	2	121.00	0	0.00	121.00	2	6,307	0.03%
2019/12/11	0	0.00	1	122.50	122.00	-1	6,443	-0.02%
2019/12/10	1	121.50	2	123.00	121.50	-1	6,726	-0.01%
2019/12/09	0	0.00	3	125.50	123.00	-3	6,764	-0.04%
2019/12/06	1	124.00	17	123.35	123.00	-16	6,779	-0.24%
2019/12/05	6	124.17	1	124.00	123.00	5	6,943	0.07%
2019/12/04	6	122.25	0	0.00	122.00	6	7,002	0.09%
2019/12/03	6	122.50	4	122.13	122.50	2	7,155	0.03%
2019/12/02	8	120.00	0	0.00	120.00	8	7,182	0.11%
2019/11/29	1.1	122.02	11	125.09	122.00	-10	7,139	-0.14%
2019/11/28	2	127.00	11	126.09	125.50	-9	7,159	-0.13%
2019/11/27	5	127.10	2	126.50	127.00	3	7,234	0.04%
2019/11/26	8	126.13	19	125.03	126.00	-11	7,256	-0.15%
2019/11/25	0	0.00	1	122.00	122.00	-1	7,193	-0.01%
2019/11/21	8	120.00	0	0.00	121.00	8	7,340	0.11%
2019/11/20	4	121.50	10	124.00	121.50	-6	7,361	-0.08%
2019/11/19	1	125.50	0	0.00	125.00	1	7,409	0.01%
2019/11/15	4	127.25	0	0.00	126.50	4	7,478	0.05%
2019/11/14	16	126.19	2	125.75	126.00	14	7,486	0.19%
2019/11/13	17	125.18	4	125.38	125.50	13	7,477	0.17%
2019/11/12	9	121.67	5	122.50	124.00	4	7,479	0.05%
2019/11/11	1	119.00	0	0.00	117.50	1	7,539	0.01%
2019/11/08	2	118.75	0	0.00	119.00	2	7,534	0.03%
2019/11/07	3	122.17	3	120.83	121.00	0	7,592	0.00%
2019/11/06	8	129.19	6	127.17	125.00	2	7,518	0.03%
2019/11/05	9	133.11	12	131.79	130.50	-3	7,426	-0.04%
2019/11/04	18	130.67	23	134.09	131.00	-5	7,382	-0.07%
2019/11/01	6	132.33	15	131.63	133.00	-9	7,208	-0.12%
2019/10/31	8	129.75	10	131.70	127.50	-2	7,219	-0.03%
2019/10/30	3	126.00	3	125.33	125.50	0	7,228	0.00%
2019/10/29	0	0.00	2	125.50	126.00	-2	7,315	-0.03%
2019/10/28	0	0.00	2	129.00	129.50	-2	7,375	-0.03%
2019/10/25	3.1	128.16	2	128.00	128.00	1.1	7,378	0.01%
2019/10/23	1	129.50	3	128.00	128.00	-2	7,488	-0.03%
2019/10/22	2	131.50	3	131.17	130.50	-1	7,499	-0.01%
2019/10/21	5	129.20	1	129.50	128.50	4	7,552	0.05%
2019/10/18	5	126.20	7	127.71	127.50	-2	7,800	-0.03%
2019/10/16	2	122.50	2	121.00	122.50	0	7,800	0.00%
2019/10/15	1	126.00	0	0.00	123.50	1	7,789	0.01%
2019/10/14	1	127.00	12	127.92	126.50	-11	7,838	-0.14%
2019/10/09	1	125.00	14	123.07	124.00	-13	7,876	-0.17%
2019/10/08	5	128.60	2	125.00	125.00	3	7,870	0.04%
2019/10/07	16	130.66	6	130.67	131.50	10	7,906	0.13%
2019/10/04	1	128.50	0	0.00	127.50	1	7,970	0.01%
2019/10/02	4	128.00	0	0.00	129.00	4	7,944	0.05%
2019/09/27	2	125.00	1	124.50	125.50	1	7,941	0.01%
2019/09/26	1	130.91	0	0.00	130.00	1	7,968	0.01%
2019/09/25	5	128.50	6	128.67	128.50	-1	8,040	-0.01%
2019/09/24	30	129.25	2.1	129.48	128.50	27.9	8,341	0.33%
2019/09/23	16	130.97	0	0.00	130.50	16	8,363	0.19%
2019/09/19	3	132.00	5	132.30	132.00	-2	8,483	-0.02%
2019/09/18	11	135.55	5	135.10	134.50	6	8,440	0.07%
2019/09/17	10	139.40	9	139.28	140.00	1	8,313	0.01%
2019/09/16	1	138.00	10	139.20	139.00	-9	8,364	-0.11%
2019/09/12	13	134.69	25	136.38	136.00	-12	8,359	-0.14%
2019/09/11	2	130.50	2	131.50	130.00	0	8,218	0.00%
2019/09/10	0	0.00	2	127.50	127.50	-2	8,177	-0.02%
2019/09/09	18	128.19	2	130.25	128.00	16	8,163	0.20%
2019/09/06	5	136.30	2	135.50	135.50	3	8,020	0.04%
2019/09/05	3	137.33	1	138.00	139.50	2	8,001	0.02%
2019/09/02	2	133.00	3	131.67	133.50	-1	8,114	-0.01%
2019/08/30	6	132.50	2	137.00	132.00	4	8,096	0.05%
2019/08/29	4	135.00	1	135.50	136.50	3	8,041	0.04%
2019/08/28	0	0.00	19	135.50	135.50	-19	8,050	-0.24%
2019/08/27	1	135.00	0	0.00	133.50	1	8,051	0.01%
2019/08/26	23	132.54	3	132.50	131.50	20	8,014	0.25%
2019/08/23	5	135.60	1	138.00	139.00	4	7,968	0.05%
2019/08/22	6	140.83	10	140.05	139.50	-4	7,947	-0.05%
2019/08/21	5	136.90	4	136.00	137.00	1	7,910	0.01%
2019/08/20	2	139.00	4	137.00	135.50	-2	7,986	-0.03%
2019/08/19	3	133.83	3	134.17	134.00	0	7,943	0.00%
2019/08/16	1	132.00	1	132.50	131.50	0	7,919	0.00%
2019/08/15	0	0.00	5	132.70	132.50	-5	7,896	-0.06%
2019/08/14	6	133.33	4	134.00	134.50	2	7,857	0.03%
2019/08/13	0	0.00	6	127.33	127.00	-6	7,700	-0.08%
2019/08/12	4	127.00	12	127.58	125.00	-8	7,680	-0.10%
2019/08/08	5	125.10	5	125.00	126.00	0	7,580	0.00%
2019/08/07	13	124.00	3	120.50	121.50	10	7,480	0.13%
2019/08/06	4	118.38	2	116.00	119.00	2	7,366	0.03%
2019/08/05	0.1	116.00	3	118.33	115.50	-2.9	7,333	-0.04%
2019/08/02	4.1	118.86	5	119.70	118.00	-0.9	7,331	-0.01%
2019/08/01	7	125.79	3	125.67	126.00	4	7,255	0.06%
2019/07/31	2	120.50	0	0.00	120.00	2	6,983	0.03%
2019/07/30	0.1	119.00	1	117.00	119.50	-1	6,906	-0.01%
2019/07/29	0	0.00	1	122.50	121.50	-1	6,894	-0.01%
2019/07/26	1	124.00	0	0.00	124.00	1	6,936	0.01%
2019/07/25	2	123.75	1	122.50	123.00	1	6,856	0.01%
2019/07/24	0	0.00	1	120.00	120.50	-1	6,787	-0.01%
2019/07/23	4	118.88	3	119.50	119.50	1	6,821	0.01%
2019/07/22	5	120.60	7	120.00	121.50	-2	6,689	-0.03%
2019/07/19	0	0.00	1	113.00	115.00	-1	6,405	-0.02%
2019/07/18	0	0.00	1	109.50	109.00	-1	6,313	-0.02%
2019/07/17	0	0.00	14	112.04	110.00	-14	6,334	-0.22%
2019/07/16	2	112.50	1	115.00	111.00	1	6,304	0.02%
2019/07/15	3	113.00	2	113.25	113.00	1	6,262	0.02%
2019/07/12	3	109.17	3	109.50	110.00	0	6,250	0.00%
2019/07/11	11	108.05	13	108.38	108.50	-2	6,257	-0.03%
2019/07/10	1	103.00	5	103.50	102.50	-4	6,288	-0.06%
2019/07/09	0	0.00	1	100.00	101.00	-1	6,206	-0.02%
2019/07/08	2	100.65	2	101.50	99.10	0	6,186	0.00%
2019/07/04	0	0.00	1	100.50	101.00	-1	6,247	-0.02%
2019/07/03	0	0.00	1	102.50	99.80	-1	6,297	-0.02%
2019/07/02	0	0.00	2.5	102.90	102.50	-2.5	6,275	-0.04%
2019/07/01	0	0.00	25	99.88	103.00	-25	6,241	-0.40%
2019/06/28	4	93.58	19	94.45	93.70	-15	5,961	-0.25%
2019/06/27	27	96.62	5	97.10	95.60	22	6,064	0.36%
2019/06/26	14	94.85	0	0.00	94.80	14	6,140	0.23%
2019/06/25	0	0.00	2	94.40	94.80	-2	6,124	-0.03%
2019/06/24	2	95.40	0	0.00	94.70	2	6,214	0.03%
2019/06/21	8	97.25	7	98.53	95.10	1	6,306	0.02%
2019/06/20	7	98.01	9.1	97.96	98.50	-2.1	6,166	-0.03%
2019/06/19	1	95.50	7	95.20	95.70	-6	6,030	-0.10%
2019/06/17	1	91.00	0	0.00	90.10	1	5,896	0.02%
2019/06/14	0	0.00	4	88.45	88.50	-4	5,878	-0.07%
2019/06/12	4	91.70	2	91.60	91.70	2	5,956	0.03%
2019/06/11	3	88.00	5	88.04	88.30	-2	5,952	-0.03%
2019/06/10	2	83.70	2	86.15	87.00	0	5,811	0.00%
2019/06/06	3	83.57	1	82.30	82.00	2	5,772	0.03%
2019/06/05	1	84.20	1	85.00	84.20	0	5,737	0.00%
2019/06/04	1	85.80	0	0.00	83.40	1	5,710	0.02%
2019/05/31	1	84.40	7	85.00	85.90	-6	5,758	-0.10%
2019/05/30	1	82.90	0	0.00	82.90	1	5,783	0.02%
2019/05/27	5	81.44	0	0.00	81.70	5	5,889	0.08%
2019/05/23	1	86.00	0	0.00	86.00	1	5,909	0.02%
2019/05/22	1	92.50	1	92.20	88.30	0	5,997	0.00%
2019/05/20	7	86.53	7	87.04	87.60	0	6,031	0.00%
2019/05/17	5.1	90.31	1	91.50	89.90	4.1	5,988	0.07%
2019/05/16	4	93.55	2	94.85	92.70	2	6,015	0.03%
2019/05/15	0	0.00	4	96.60	97.90	-4	6,111	-0.07%
2019/05/14	0	0.00	10	90.90	94.20	-10	6,172	-0.16%
2019/05/13	5	93.24	1	92.50	92.80	4	6,252	0.06%
2019/05/10	5	98.10	7	100.43	97.50	-2	6,207	-0.03%
2019/05/09	1	99.50	0	0.00	98.60	1	6,259	0.02%
2019/05/08	1	95.70	4	96.90	97.90	-3	6,174	-0.05%
2019/05/07	2	94.80	2	95.05	94.60	0	6,146	0.00%
2019/05/06	14	94.93	3	93.73	93.40	11	6,159	0.18%
2019/05/03	1	99.90	4	99.65	100.50	-3	6,090	-0.05%
2019/04/30	2	98.70	1	98.80	99.20	1	6,420	0.02%
2019/04/29	7	99.69	3	98.40	97.50	4	6,528	0.06%
2019/04/26	3	99.70	2	99.70	100.00	1	6,595	0.02%
2019/04/25	5	102.40	1	103.00	102.00	4	6,748	0.06%
2019/04/24	5	103.60	17	102.65	103.50	-12	6,934	-0.17%
2019/04/23	9	104.50	18	105.61	103.50	-9	6,876	-0.13%
2019/04/22	8	108.13	26	107.96	107.50	-18	6,782	-0.27%
2019/04/19	32	108.25	3	108.83	107.00	29	6,710	0.43%
2019/04/18	26	108.56	3	110.33	107.50	23	6,646	0.35%
2019/04/17	3	111.00	6	109.25	111.50	-3	6,561	-0.05%
2019/04/16	2	104.50	14	106.39	109.00	-12	6,455	-0.19%
2019/04/15	6	102.08	11	103.64	102.00	-5	6,270	-0.08%
2019/04/12	8.1	101.50	0	0.00	100.50	8.1	6,194	0.13%
2019/04/11	0	0.00	0.1	101.00	101.50	-0.1	6,168	0.00%
2019/04/10	8	100.44	8	102.38	103.50	0	6,091	0.00%
2019/04/09	5	100.22	5	99.70	99.70	0	6,018	0.00%
2019/04/08	20	101.06	1	101.00	99.40	19	5,901	0.32%
2019/04/03	7	101.21	0	0.00	100.50	7	5,827	0.12%
2019/04/02	0	0.00	1	105.00	104.50	-1	5,757	-0.02%
2019/04/01	6	105.58	1	105.50	102.50	5	5,726	0.09%
2019/03/29	3	102.50	24	100.82	106.50	-21	5,539	-0.38%
2019/03/28	2	99.90	6	100.50	97.00	-4	5,363	-0.07%
2019/03/27	4	99.80	6	100.58	99.60	-2	5,392	-0.04%
2019/03/26	24	99.15	4	98.90	98.40	20	5,369	0.37%
2019/03/22	10	99.55	11	96.25	96.10	-1	5,353	-0.02%
2019/03/19	1	98.10	0	0.00	97.00	1	5,316	0.02%
2019/03/15	23	99.69	23	98.03	98.00	0	5,323	0.00%
2019/03/14	1	93.50	3	95.33	96.30	-2	5,242	-0.04%
2019/03/12	1	93.70	0	0.00	93.50	1	5,329	0.02%
2019/03/11	2	93.90	0	0.00	91.60	2	5,409	0.04%
2019/03/07	0	0.00	1	92.70	93.30	-1	5,476	-0.02%
2019/03/06	11	91.72	11	91.79	93.00	0	5,457	0.00%
2019/03/05	1	94.10	0	0.00	94.90	1	5,344	0.02%
2019/03/04	1	91.00	0	93.00	93.00	1	5,294	0.02%
2019/02/26	0	0.00	1	95.20	94.10	-1	5,066	-0.02%
2019/02/25	1	96.20	2	96.10	96.50	-1	4,981	-0.02%
2019/02/22	6	94.40	7	94.34	93.50	-1	4,873	-0.02%
2019/02/21	0	0.00	2	92.50	92.30	-2	4,762	-0.04%
2019/02/20	2	91.70	0	0.00	90.20	2	4,623	0.04%
2019/02/19	2	89.00	0	0.00	90.00	2	4,541	0.04%
2019/02/18	1	88.90	0	0.00	87.70	1	4,454	0.02%
2019/02/14	4	88.53	4	87.53	87.00	0	4,304	0.00%
2019/02/13	3	85.33	3	84.37	84.50	0	4,141	0.00%
2019/02/12	4	82.98	1	82.50	82.00	3	4,023	0.07%
2019/01/30	1	80.40	0	0.00	80.00	1	3,887	0.03%
2019/01/28	0	0.00	1	79.40	77.50	-1	3,806	-0.03%
2019/01/24	1	80.10	7	80.26	80.10	-6	3,808	-0.16%
2019/01/23	13	82.06	11	82.48	81.50	2	3,787	0.05%
2019/01/22	1	79.40	1	78.50	79.50	0	3,554	0.00%
2019/01/21	2.1	79.63	2	79.50	80.40	0.1	3,406	0.00%
2019/01/18	8	77.24	15	77.30	76.60	-7	3,335	-0.21%
2019/01/17	18	76.18	15	75.10	74.30	3	3,250	0.09%
2019/01/16	6	74.47	6	74.37	75.70	0	3,108	0.00%
2019/01/14	0	0.00	0.1	68.00	68.00	-0.1	2,934	0.00%
2019/01/10	1	68.20	0	0.00	68.40	1	2,975	0.03%
2019/01/07	2	69.15	3	69.33	68.60	-1	2,978	-0.03%
2019/01/02	0.1	66.60	0	0.00	66.50	0.1	3,099	0.00%
2018/12/28	1	66.30	0	0.00	65.70	1	3,089	0.03%
2018/12/27	0	0.00	1	66.80	65.40	-1	3,084	-0.03%
2018/12/26	3	65.17	0	0.00	64.50	3	3,070	0.10%
2018/12/25	1	66.00	1	66.00	66.40	0	3,057	0.00%
2018/12/21	4	66.33	1	65.50	67.50	3	3,076	0.10%
2018/12/20	3	65.53	2	66.90	64.20	1	3,016	0.03%
2018/12/19	8	67.21	6	67.80	67.40	2	2,947	0.07%
2018/12/18	5	71.60	5	72.14	68.90	0	2,836	0.00%
2018/12/17	1	75.40	0	0.00	75.70	1	2,734	0.04%
2018/12/14	2	77.50	2	78.10	77.30	0	2,734	0.00%
2018/12/13	1	79.00	0	0.00	78.40	1	2,716	0.04%
2018/12/05	4	85.80	6	86.52	82.90	-2	2,542	-0.08%
2018/12/03	2	74.50	3	77.03	80.10	-1	2,343	-0.04%
2018/11/30	2	73.30	0	0.00	72.90	2	2,262	0.09%
2018/11/29	10	77.48	11	77.51	75.00	-1	2,259	-0.04%
2018/11/28	0	0.00	1	74.00	73.80	-1	2,275	-0.04%
2018/11/23	1	69.80	0	0.00	69.00	1	2,323	0.04%
2018/11/21	1	71.50	1	70.80	71.50	0	2,432	0.00%
2018/11/20	1	71.90	1	71.90	71.90	0	2,482	0.00%
2018/11/19	1	72.30	1	71.00	72.30	0	2,512	0.00%
2018/11/16	1	70.60	1	70.60	70.60	0	2,532	0.00%
2018/11/15	1	70.10	1	70.00	70.10	0	2,556	0.00%
2018/11/14	1	70.00	1	68.50	70.00	0	2,591	0.00%
2018/11/13	3	68.20	3	68.33	69.00	0	2,634	0.00%
2018/11/12	1	70.40	7	69.80	70.40	-6	2,639	-0.23%
2018/11/09	1	69.70	1	70.70	69.70	0	2,654	0.00%
2018/11/08	1	71.60	1	74.40	71.60	0	2,660	0.00%
2018/11/07	1	72.40	1	70.00	72.40	0	2,678	0.00%
2018/11/06	1	70.00	1	72.10	70.00	0	2,714	0.00%
2018/11/05	1	72.00	1	68.50	72.00	0	2,727	0.00%
2018/11/02	1	68.90	1	67.80	68.90	0	2,730	0.00%
2018/11/01	1	67.80	2	64.90	66.00	-1	2,732	-0.04%
2018/10/31	3	60.57	3	59.57	61.90	0	2,732	0.00%
2018/10/30	1	57.90	2	57.45	57.90	-1	2,716	-0.04%
2018/10/29	4	57.40	5	57.78	57.10	-1	2,798	-0.04%
2018/10/26	4	56.65	0	0.00	56.20	4	2,892	0.14%
2018/10/24	3	66.00	0	0.00	65.70	3	2,905	0.10%
2018/10/23	2	69.25	0	0.00	67.50	2	2,860	0.07%
2018/10/18	8	73.40	8	73.90	75.50	0	2,811	0.00%
2018/10/17	7	74.54	7	73.20	73.20	0	2,838	0.00%
2018/10/15	0	0.00	1	70.30	70.40	-1	2,879	-0.03%
2018/10/12	6	67.83	5	70.00	69.50	1	2,859	0.03%
2018/10/09	1	79.80	1	80.80	78.00	0	2,747	0.00%
2018/09/19	2	81.90	0	0.00	80.70	2	2,698	0.07%
2018/09/11	1	75.80	1	74.60	77.40	0	2,657	0.00%
2018/09/07	0	0.00	1	86.20	84.40	-1	2,634	-0.04%
2018/09/06	3	90.30	3	89.20	88.60	0	2,625	0.00%
2018/08/29	5	92.50	5	94.00	94.40	0	2,556	0.00%
2018/08/28	8	92.23	8	92.50	92.50	0	2,553	0.00%
2018/08/27	1	92.90	0	0.00	93.00	1	2,537	0.04%
2018/08/17	0	0.00	1	91.50	91.10	-1	2,471	-0.04%
2018/08/15	1	94.00	0	0.00	92.90	1	2,455	0.04%
2018/08/13	0	0.00	4	91.00	93.60	-4	2,460	-0.16%
2018/08/10	2	98.70	0	0.00	99.00	2	2,449	0.08%
2018/08/08	6	97.87	4	96.80	98.00	2	2,384	0.08%
2018/08/07	2	94.30	0	0.00	94.30	2	2,351	0.09%
2018/08/06	0	0.00	2	95.60	94.90	-2	2,370	-0.08%
2018/08/03	2	94.10	0	0.00	94.10	2	2,562	0.08%
2018/08/02	52	98.33	53	98.43	98.50	-1	2,562	-0.04%
2018/08/01	13	95.56	13	94.96	96.00	0	2,486	0.00%
2018/07/30	0	0.00	3	85.27	85.60	-3	2,440	-0.12%
2018/07/27	0	0.00	1	85.30	86.00	-1	2,466	-0.04%
2018/07/25	2	82.55	1	83.90	83.90	1	2,506	0.04%
2018/07/23	3	83.70	0	0.00	84.90	3	2,652	0.11%
2018/07/20	0	0.00	1	84.20	84.80	-1	2,676	-0.04%
2018/07/12	0	0.00	1	75.00	75.20	-1	2,959	-0.03%
2018/06/22	1	79.00	0	0.00	78.80	1	3,182	0.03%
2018/06/20	2	81.65	0	0.00	81.00	2	3,247	0.06%
2018/06/12	1	88.70	1	89.50	87.60	0	3,369	0.00%
2018/06/11	1	89.20	1	89.10	89.20	0	3,430	0.00%
2018/06/08	0	0.00	1	90.00	88.60	-1	3,424	-0.03%
2018/06/07	0	0.00	1	87.20	87.00	-1	3,381	-0.03%
2018/06/06	1	88.30	0	0.00	87.90	1	3,391	0.03%
2018/06/05	0	0.00	1	88.00	87.10	-1	3,351	-0.03%
2018/06/01	0	0.00	11	84.12	84.40	-11	3,287	-0.33%
2018/05/31	0	0.00	2	81.50	80.20	-2	3,243	-0.06%
2018/05/30	3	80.63	0	0.00	80.70	3	3,256	0.09%
2018/05/29	4	83.00	0	0.00	82.80	4	3,291	0.12%
2018/05/28	0	0.00	9	84.96	85.10	-9	3,302	-0.27%
2018/05/23	25	84.30	20	84.07	83.90	5	3,379	0.15%
2018/05/22	20	84.35	20	85.85	85.80	0	3,381	0.00%
2018/05/15	11	83.93	11	85.01	83.50	0	3,424	0.00%
2018/05/11	11	83.39	15	83.32	83.60	-4	3,406	-0.12%
2018/05/10	0	0.00	1	79.40	79.40	-1	3,197	-0.03%
2018/05/09	1	71.60	0	0.00	72.20	1	3,141	0.03%
2018/05/08	1	70.00	0	0.00	71.10	1	3,089	0.03%
2018/04/27	4	72.80	0	0.00	72.00	4	2,924	0.14%
2018/04/24	1	74.80	0	0.00	76.80	1	2,821	0.04%
2018/04/23	2	80.80	1	79.80	78.00	1	2,818	0.04%
2018/04/19	0	0.00	1	84.00	84.50	-1	2,823	-0.04%
2018/04/09	3	88.10	0	0.00	87.50	3	2,778	0.11%
2018/03/31	2	93.75	0	0.00	93.80	2	2,815	0.07%
2018/03/30	0	0.00	1	94.60	94.40	-1	2,830	-0.04%
2018/03/29	2	95.60	1	95.60	95.70	1	2,844	0.04%
2018/03/28	1	94.30	0	0.00	94.10	1	2,833	0.04%
2018/03/27	1	96.60	0	0.00	96.60	1	2,851	0.04%
2018/03/26	0	0.00	1	96.10	95.60	-1	2,946	-0.03%
2018/03/23	4	94.98	0	0.00	95.10	4	3,061	0.13%
2018/03/22	3	99.27	0	0.00	98.10	3	3,053	0.10%
2018/03/16	1	110.00	1	108.00	110.00	0	3,068	0.00%
2018/02/23	1	110.50	1	112.00	111.00	0	3,484	0.00%
2018/02/22	1	107.00	0	0.00	107.00	1	3,427	0.03%
2018/02/12	0	0.00	1	102.50	102.00	-1	3,415	-0.03%
2018/02/06	2	96.80	3	96.50	95.40	-1	3,387	-0.03%
2018/02/05	3	100.50	0	0.00	100.50	3	3,360	0.09%
2018/02/02	1	105.00	1	106.00	105.00	0	3,340	0.00%
2018/02/01	0	0.00	1.1	105.12	107.50	-1.1	3,346	-0.03%
2018/01/31	0	0.00	1	101.50	102.50	-1	3,352	-0.03%
2018/01/30	0	0.00	1	104.50	103.00	-1	3,368	-0.03%
2018/01/29	3	107.67	0	0.00	106.50	3	3,358	0.09%
2018/01/26	0	0.00	7	99.93	99.70	-7	3,331	-0.21%
2018/01/15	1	113.00	1	113.00	113.00	0	3,331	0.00%
2018/01/03	1	106.00	1	106.00	104.50	0	3,380	0.00%
2018/01/02	6.1	103.59	0	0.00	104.00	6.1	3,441	0.18%