台光電 (2383)-凱基-市政券商分點個股進出

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
1156人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-市政券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市政券商分點個股進出
凱基-市政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	7	412.94	4.2	411.54	408.50	2.8	7,645	0.04%
2024/05/30	8.2	420.58	7	418.36	415.50	1.2	7,692	0.01%
2024/05/29	11	428.32	1	428.00	427.00	10	7,737	0.13%
2024/05/28	7.1	429.67	4	425.90	422.50	3.1	7,827	0.04%
2024/05/27	2	434.75	3	432.33	434.50	-1	7,838	-0.01%
2024/05/24	2.2	427.82	3.1	430.68	430.50	-0.9	7,852	-0.01%
2024/05/23	6	428.59	5.1	428.58	430.50	1	7,897	0.01%
2024/05/22	4.1	428.90	4	430.00	431.00	0.1	7,967	0.00%
2024/05/21	3.1	429.29	2	428.50	424.50	1.1	8,028	0.01%
2024/05/20	0	435.21	2.6	439.24	432.00	-2.5	8,053	-0.03%
2024/05/17	6.2	440.37	23	441.15	448.00	-16.8	8,074	-0.21%
2024/05/16	16.1	436.02	6.1	435.04	433.50	9.9	8,010	0.12%
2024/05/15	1	413.00	5	421.10	420.50	-4	7,970	-0.05%
2024/05/14	2	411.96	2	409.00	408.50	0	8,025	0.00%
2024/05/13	0	408.13	0	0.00	412.00	0	8,109	0.00%
2024/05/10	0.1	416.72	0	0.00	416.00	0.1	8,215	0.00%
2024/05/09	1	426.44	3.1	421.97	422.50	-2.1	8,286	-0.03%
2024/05/08	0	420.00	3	422.52	425.50	-3	8,360	-0.04%
2024/05/07	4	418.74	4.5	417.11	420.00	-0.5	8,507	-0.01%
2024/05/06	9.2	430.68	15	429.67	426.00	-5.9	8,470	-0.07%
2024/05/03	18.1	423.55	9	424.17	416.50	9	8,418	0.11%
2024/05/02	7.2	426.62	7.2	425.47	421.50	0	8,368	0.00%
2024/04/30	9	413.44	2.3	414.30	412.00	6.7	8,227	0.08%
2024/04/29	1.3	407.31	4	409.12	406.50	-2.7	8,230	-0.03%
2024/04/26	8	394.56	7.2	396.85	397.00	0.8	8,378	0.01%
2024/04/25	7	395.56	11	395.18	382.50	-4	8,393	-0.05%
2024/04/24	5	390.40	4.1	391.62	391.50	0.9	8,323	0.01%
2024/04/23	6.2	372.91	8	370.56	376.00	-1.8	8,233	-0.02%
2024/04/22	8.1	361.59	7.1	360.73	350.50	1	8,168	0.01%
2024/04/19	16.3	379.51	16.1	369.80	375.50	0.2	8,133	0.00%
2024/04/18	10.3	378.03	10	383.20	385.00	0.3	8,075	0.00%
2024/04/17	1	375.52	1.1	373.27	372.50	-0.1	8,074	0.00%
2024/04/16	3.4	373.57	0	0.00	374.50	3.4	8,012	0.04%
2024/04/15	6.4	394.43	3.7	391.67	383.00	2.7	7,911	0.03%
2024/04/12	3.2	402.54	2.2	405.03	402.00	1.1	7,801	0.01%
2024/04/11	2.1	403.77	1	400.50	400.50	1.1	7,786	0.01%
2024/04/10	9.2	422.04	17	424.85	405.50	-7.8	7,726	-0.10%
2024/04/09	4.4	438.75	1.1	435.35	434.50	3.3	7,536	0.04%
2024/04/08	11.3	429.76	24	433.05	445.00	-12.7	7,447	-0.17%
2024/04/03	24.5	415.61	2	412.25	410.50	22.5	7,161	0.31%
2024/04/02	1	399.99	0.2	399.50	400.50	0.8	7,099	0.01%
2024/04/01	0.1	401.00	0	0.00	398.50	0.1	7,050	0.00%
2024/03/28	0	405.07	0	0.00	403.00	0	6,929	0.00%
2024/03/27	2	411.26	7.1	414.65	415.00	-5.1	6,875	-0.07%
2024/03/26	1.1	408.79	18.3	410.46	409.00	-17.2	6,928	-0.25%
2024/03/25	2.3	425.35	2.7	426.39	420.50	-0.4	6,947	-0.01%
2024/03/22	14.2	428.21	2.5	432.66	427.50	11.7	6,991	0.17%
2024/03/21	2.2	422.83	1	432.83	420.50	1.1	6,932	0.02%
2024/03/20	3.7	417.64	1	413.00	406.00	2.7	6,892	0.04%
2024/03/19	2.7	419.81	2	415.50	418.00	0.7	6,850	0.01%
2024/03/18	23.1	411.30	19.1	409.93	412.00	4	6,707	0.06%
2024/03/15	16.3	408.45	8.1	404.32	414.00	8.2	6,620	0.12%
2024/03/14	32.1	397.09	20	396.53	394.00	12.1	6,383	0.19%
2024/03/13	31.6	427.64	37.2	423.47	405.00	-5.6	6,128	-0.09%
2024/03/12	24.3	464.07	25.1	465.27	450.00	-0.7	5,815	-0.01%
2024/03/11	2	499.75	1	496.00	496.00	1	5,591	0.02%
2024/03/08	4	509.35	3	496.67	490.00	1	5,572	0.02%
2024/03/07	2.2	529.71	3	523.67	522.00	-0.8	5,537	-0.01%
2024/03/06	5	504.40	5	508.49	514.00	0	5,502	0.00%
2024/03/05	3	501.75	4	499.25	498.50	-1	5,595	-0.02%
2024/03/04	2.1	490.18	0	0.00	487.00	2.1	5,646	0.04%
2024/03/01	5	491.40	3	491.17	494.00	2	5,785	0.03%
2024/02/29	4.2	496.84	2	498.25	495.00	2.2	5,748	0.04%
2024/02/27	0.8	504.50	0	0.00	504.00	0.8	5,705	0.01%
2024/02/23	4	507.75	3	511.67	510.00	1	5,669	0.02%
2024/02/22	3.1	509.35	2.1	509.62	490.50	1	5,654	0.02%
2024/02/21	2	494.76	1.1	496.20	492.50	0.9	5,673	0.02%
2024/02/20	1	500.14	3.3	501.81	509.00	-2.3	5,651	-0.04%
2024/02/19	3.3	529.56	2	530.41	515.00	1.2	5,618	0.02%
2024/02/16	1	535.00	2.2	534.96	534.00	-1.2	5,631	-0.02%
2024/02/15	8	541.72	9.1	543.42	545.00	-1.1	5,569	-0.02%
2024/02/05	10.1	489.72	8.2	491.88	497.50	1.9	5,468	0.04%
2024/02/02	6.2	478.26	3.4	477.09	475.00	2.8	5,374	0.05%
2024/02/01	4	453.86	6	449.33	450.00	-2	5,267	-0.04%
2024/01/31	2	472.50	1.1	462.83	461.00	0.9	5,211	0.02%
2024/01/30	4	462.42	5.2	456.06	470.50	-1.1	5,137	-0.02%
2024/01/29	2	426.01	3.1	430.32	431.50	-1	5,004	-0.02%
2024/01/26	2	413.50	2.1	412.24	414.50	-0.1	4,999	0.00%
2024/01/25	0.1	415.69	0	0.00	414.50	0.1	5,057	0.00%
2024/01/24	1	430.03	0.4	429.90	424.50	0.6	5,060	0.01%
2024/01/23	7	435.07	5.4	434.99	439.00	1.6	5,118	0.03%
2024/01/22	0.2	425.80	12.1	430.02	435.50	-11.9	5,055	-0.24%
2024/01/19	0	0.00	0.1	382.89	396.00	-0.1	4,915	0.00%
2024/01/18	1.1	387.05	0	0.00	382.00	1.1	4,946	0.02%
2024/01/17	2.1	391.79	1.1	391.03	385.00	1	4,957	0.02%
2024/01/16	0.1	389.94	1	392.00	392.00	-0.9	4,953	-0.02%
2024/01/15	3	387.33	2	390.00	385.00	1	4,943	0.02%
2024/01/12	4.3	379.92	6	379.33	381.50	-1.7	4,934	-0.03%
2024/01/11	5	372.10	4.1	367.57	376.00	0.9	4,942	0.02%
2024/01/05	0	362.00	0	0.00	365.50	0	5,174	0.00%
2024/01/02	4.2	367.01	0	0.00	366.00	4.2	5,306	0.08%
2023/12/29	0	0.00	2	381.25	382.00	-2	5,307	-0.04%
2023/12/28	1.1	377.39	0.1	380.00	377.00	0.9	5,329	0.02%
2023/12/27	0.1	374.52	0	379.50	377.50	0.1	5,332	0.00%
2023/12/26	0	373.00	1.1	373.23	374.50	-1.1	5,430	-0.02%
2023/12/22	1	374.50	0.3	374.50	375.50	0.7	5,507	0.01%
2023/12/21	0.1	371.56	0	0.00	371.00	0.1	5,527	0.00%
2023/12/20	1	371.50	1	369.50	366.50	0	5,483	0.00%
2023/12/19	6.1	366.51	0	0.00	365.50	6.1	5,498	0.11%
2023/12/18	0.3	370.60	0	0.00	368.50	0.3	5,526	0.01%
2023/12/15	0	375.50	0	0.00	376.00	0	5,540	0.00%
2023/12/14	1	386.82	1	382.00	378.00	0	5,498	0.00%
2023/12/13	1	385.50	1	387.00	383.00	0	5,483	0.00%
2023/12/12	2	388.25	1	386.50	381.00	1	5,549	0.02%
2023/12/11	1	394.50	1	392.00	391.50	0	5,579	0.00%
2023/12/08	3.1	392.90	3	392.67	393.50	0.1	5,705	0.00%
2023/12/07	4	386.13	2	384.75	384.00	2	5,716	0.03%
2023/12/06	5.1	390.08	2.1	388.57	386.50	3	5,793	0.05%
2023/12/05	3.2	382.16	3	381.67	385.00	0.2	5,852	0.00%
2023/12/04	3	396.65	5	398.10	391.50	-2	5,829	-0.03%
2023/12/01	1.1	391.79	3	389.33	389.00	-1.9	5,874	-0.03%
2023/11/30	4.1	377.06	2	382.50	380.00	2.1	5,930	0.04%
2023/11/29	4	375.87	0	385.00	372.00	4	5,868	0.07%
2023/11/28	4.2	381.11	0	0.00	378.50	4.2	5,842	0.07%
2023/11/27	3	414.00	1.5	409.17	398.00	1.5	5,820	0.03%
2023/11/24	3	422.33	4	424.25	422.00	-1	5,850	-0.02%
2023/11/23	0	0.00	0.2	425.25	422.50	-0.2	5,871	0.00%
2023/11/22	0.1	425.50	1	422.50	424.50	-0.9	5,915	-0.02%
2023/11/21	5	432.60	1	433.50	436.00	4	6,000	0.07%
2023/11/20	3.5	432.00	10.1	427.47	440.00	-6.6	6,070	-0.11%
2023/11/17	1	419.00	1	414.00	417.50	0	6,099	0.00%
2023/11/16	1	409.50	1	408.00	414.50	0	6,136	0.00%
2023/11/15	1.1	419.18	2	413.00	411.00	-0.9	6,128	-0.02%
2023/11/14	2	418.00	0	0.00	419.00	2	6,211	0.03%
2023/11/13	0	0.00	17.1	424.01	422.00	-17.1	6,319	-0.27%
2023/11/10	1	416.00	1	417.50	417.00	0	6,407	0.00%
2023/11/09	0	0.00	9.2	413.25	413.50	-9.2	6,520	-0.14%
2023/11/08	2	410.00	1	403.00	404.00	1	6,595	0.02%
2023/11/07	1	398.50	4	398.25	399.50	-3	6,763	-0.04%
2023/11/06	12	395.88	3	397.83	400.50	9	6,990	0.13%
2023/11/03	2	386.25	2	388.03	388.00	0	7,094	0.00%
2023/11/02	12.1	383.10	6	382.42	383.00	6.1	7,272	0.08%
2023/11/01	2	360.99	12	358.75	363.00	-10	7,436	-0.13%
2023/10/31	0	381.50	1.2	379.25	359.00	-1.2	7,586	-0.02%
2023/10/30	1.2	384.05	0	0.00	387.00	1.2	7,780	0.02%
2023/10/27	4.1	388.40	1	386.50	383.00	3.1	7,915	0.04%
2023/10/26	9	400.71	4	398.88	388.50	5	8,058	0.06%
2023/10/25	2	415.75	1	412.50	415.50	1	8,298	0.01%
2023/10/24	0	0.00	3	412.00	413.50	-3	8,295	-0.04%
2023/10/23	7.2	401.48	0	0.00	400.00	7.2	8,366	0.09%
2023/10/20	1	387.06	1	395.50	403.00	0	8,567	0.00%
2023/10/19	1	399.95	2	398.50	400.00	-1	8,664	-0.01%
2023/10/18	5	400.20	3	404.83	402.00	2	8,826	0.02%
2023/10/17	1.3	411.22	2	417.50	418.00	-0.8	8,909	-0.01%
2023/10/16	2	418.00	0	0.00	411.00	2	8,954	0.02%
2023/10/13	0	0.00	3	441.17	425.50	-3	9,119	-0.03%
2023/10/12	4	438.38	6	438.33	428.50	-2	9,090	-0.02%
2023/10/11	14	438.07	13	434.15	431.00	1	9,142	0.01%
2023/10/06	0	443.00	5	439.60	439.50	-5	9,245	-0.05%
2023/10/05	5.1	440.63	5	442.50	445.00	0.1	9,295	0.00%
2023/10/04	1	435.50	0	436.00	441.00	1	9,406	0.01%
2023/10/03	2	435.50	1.1	441.83	435.50	0.9	9,511	0.01%
2023/10/02	1	453.00	2	452.25	449.00	-1	9,539	-0.01%
2023/09/28	4	429.25	3	428.83	428.00	1	9,576	0.01%
2023/09/25	11.2	408.49	11.2	407.02	408.50	0.1	9,809	0.00%
2023/09/22	2.1	390.07	4	394.25	402.00	-1.9	9,809	-0.02%
2023/09/21	2	388.51	1	391.00	392.50	1	9,762	0.01%
2023/09/20	1	409.00	0	0.00	406.50	1	9,686	0.01%
2023/09/19	0.1	397.00	0	0.00	398.00	0.1	9,659	0.00%
2023/09/18	0.1	407.50	0	0.00	406.50	0.1	9,634	0.00%
2023/09/15	0	416.00	0	0.00	423.00	0	9,593	0.00%
2023/09/14	1	424.00	0	0.00	424.00	1	9,530	0.01%
2023/09/13	2	420.75	0	0.00	421.50	2	9,503	0.02%
2023/09/12	5	434.80	5	433.80	431.00	0	9,412	0.00%
2023/09/11	4	438.38	3.1	433.13	437.00	1	9,418	0.01%
2023/09/08	1	434.50	5	443.90	446.50	-4	9,407	-0.04%
2023/09/07	1	446.00	1	447.50	446.50	0	9,388	0.00%
2023/09/06	1	449.50	4	446.75	450.00	-3	9,425	-0.03%
2023/09/05	5	450.80	7	451.57	455.00	-2	9,387	-0.02%
2023/09/04	2	439.00	8	436.25	439.00	-6	9,411	-0.06%
2023/09/01	16	444.03	23	435.24	438.50	-7	9,406	-0.07%
2023/08/31	9	437.28	2	433.75	437.50	7	9,347	0.07%
2023/08/30	2	420.00	0	0.00	415.50	2	9,152	0.02%
2023/08/29	0	403.00	0.5	409.00	403.50	-0.5	9,075	-0.01%
2023/08/28	1	411.96	2	412.75	404.00	-1	9,055	-0.01%
2023/08/25	5.1	422.17	3	429.50	420.00	2.1	9,075	0.02%
2023/08/24	5	453.10	1	450.00	445.00	4	9,014	0.04%
2023/08/23	7.6	447.89	8	442.94	442.00	-0.5	8,944	-0.01%
2023/08/22	1	430.06	2	436.00	433.50	-1	8,990	-0.01%
2023/08/21	3	438.33	3	422.01	422.00	0	9,125	0.00%
2023/08/18	3	435.43	3	425.00	427.00	0	9,170	0.00%
2023/08/17	22.1	436.14	24.1	434.82	435.50	-2.1	9,067	-0.02%
2023/08/16	3.1	432.38	7	436.50	438.50	-4	9,107	-0.04%
2023/08/15	8.1	428.61	3	423.50	425.00	5.1	9,045	0.06%
2023/08/14	2	405.25	3.1	406.81	406.00	-1.1	8,950	-0.01%
2023/08/11	11.1	405.37	9	403.39	405.00	2.1	8,848	0.02%
2023/08/10	12	408.88	12	410.75	406.50	0	8,650	0.00%
2023/08/09	4	437.50	5	436.80	443.50	-1	8,397	-0.01%
2023/08/08	9	443.94	6.1	435.53	440.50	2.9	8,245	0.03%
2023/08/07	8.1	427.53	9.1	432.19	440.00	-1	8,015	-0.01%
2023/08/04	26.3	398.65	40.6	399.21	400.00	-14.3	7,756	-0.18%
2023/08/02	7.5	410.82	6.1	409.10	400.50	1.5	7,540	0.02%
2023/08/01	3.1	410.64	3	408.67	403.50	0.1	7,256	0.00%
2023/07/31	9.1	419.59	4.3	413.34	414.00	4.8	7,129	0.07%
2023/07/28	154.1	424.54	462	412.23	418.00	-307.9	6,918	-4.45%	大買/大賣/鉅額交易
2023/07/27	304.1	389.00	0	389.00	389.00	304.1	6,572	4.63%	大買/鉅額交易
2023/07/26	1	358.00	1	354.00	354.00	0	6,552	0.00%
2023/07/25	1	356.50	0	358.95	354.50	1	6,480	0.02%
2023/07/24	14	331.75	3.1	330.77	356.50	10.9	6,327	0.17%
2023/07/21	3	323.83	2	330.00	324.50	1	6,222	0.02%
2023/07/20	1	327.00	2	329.75	330.50	-1	6,016	-0.02%
2023/07/19	5.1	320.54	3	314.33	318.00	2.1	5,812	0.04%
2023/07/18	2.1	325.52	1	320.01	326.00	1.1	5,710	0.02%
2023/07/17	2	306.50	4	307.88	305.00	-2	5,483	-0.04%
2023/07/14	0	0.00	4	306.02	306.50	-4	5,421	-0.07%
2023/07/13	5	300.00	6	307.83	304.50	-1	5,303	-0.02%
2023/07/12	3	295.50	4	298.37	297.50	-1	5,084	-0.02%
2023/07/11	5	293.50	7.8	297.60	295.00	-2.8	4,973	-0.06%
2023/07/10	3	278.33	2.1	276.93	277.50	0.9	4,809	0.02%
2023/07/07	0.1	262.30	0	0.00	260.50	0.1	4,677	0.00%
2023/07/06	1	268.96	2	270.50	266.50	-1	4,621	-0.02%
2023/07/05	2	267.92	2	270.49	269.00	0	4,466	0.00%
2023/07/04	0	0.00	0.3	258.35	263.00	-0.3	4,297	-0.01%
2023/06/30	3.1	240.61	2	242.50	243.50	1.1	4,080	0.03%
2023/06/29	0	0.00	1	231.50	236.00	-1	4,043	-0.02%
2023/06/27	1.1	227.51	1	229.00	226.50	0.1	3,991	0.00%
2023/06/26	0.1	232.07	0	0.00	232.00	0.1	3,943	0.00%
2023/06/21	1.1	240.43	0	0.00	240.50	1.1	3,905	0.03%
2023/06/19	2.2	244.87	3	244.17	241.50	-0.9	3,883	-0.02%
2023/06/16	1	242.50	0	0.00	244.00	1	3,851	0.03%
2023/06/15	1	242.00	1	242.50	249.00	0	3,810	0.00%
2023/06/14	1	245.50	1	241.50	242.50	0	3,760	0.00%
2023/06/13	0	0.00	1	239.00	239.00	-1	3,702	-0.03%
2023/06/12	0	0.00	2	235.50	235.50	-2	3,656	-0.05%
2023/06/09	0	0.00	0	238.00	234.50	0	3,630	0.00%
2023/06/08	7	235.36	273	232.14	230.50	-266	3,541	-7.51%	大賣/鉅額交易
2023/06/07	269	229.56	7.4	223.86	230.00	261.6	3,348	7.81%	大買/鉅額交易
2023/06/06	1.1	208.00	2	210.00	209.50	-0.9	3,254	-0.03%
2023/06/05	7.1	208.36	0	0.00	209.00	7.1	3,175	0.22%
2023/06/02	1	208.50	0	0.00	210.00	1	3,150	0.03%
2023/05/30	0	0.00	1	207.50	211.50	-1	2,964	-0.03%
2023/05/29	1	209.00	1.1	204.18	204.50	-0.1	2,894	0.00%
2023/05/26	3	204.83	3	206.00	202.50	0	2,839	0.00%
2023/05/25	5	203.30	9.1	199.56	204.00	-4.1	2,658	-0.15%
2023/05/24	0	0.00	0.1	190.50	190.50	-0.1	2,454	0.00%
2023/05/23	1	186.98	0	0.00	187.50	1	2,372	0.04%
2023/05/22	6	196.83	9.4	194.27	191.00	-3.4	2,312	-0.15%
2023/05/19	1	184.50	2	184.25	184.50	-1	2,104	-0.05%
2023/05/18	2	177.00	1	179.50	179.00	1	2,023	0.05%
2023/05/10	0	0.00	0	168.50	168.00	0	1,964	0.00%
2023/05/09	0	0.00	1	170.50	171.00	-1	1,970	-0.05%
2023/05/04	2	166.75	2	166.00	164.00	0	1,958	0.00%
2023/05/03	1	159.00	0	0.00	164.50	1	2,005	0.05%
2023/05/02	0	161.50	0	0.00	160.00	0	2,038	0.00%
2023/04/28	1	163.50	1	164.50	163.50	0	2,032	0.00%
2023/04/27	2	160.52	3	160.33	162.00	-1	2,000	-0.05%
2023/04/26	1	153.51	0	0.00	153.50	1	1,981	0.05%
2023/04/25	0	162.00	1	159.50	160.00	-1	1,926	-0.05%
2023/04/21	1	169.50	0	0.00	169.00	1	1,904	0.05%
2023/04/20	0	175.00	0	0.00	173.00	0	1,890	0.00%
2023/04/19	1.1	176.18	0	0.00	176.50	1.1	1,905	0.06%
2023/04/18	0.1	182.00	0	0.00	182.00	0.1	1,899	0.00%
2023/04/17	3	181.50	3	183.50	183.50	0	1,938	0.00%
2023/04/14	0.1	184.50	0	0.00	185.00	0.1	1,939	0.01%
2023/04/12	0	0.00	1.1	186.91	185.50	-1.1	1,923	-0.06%
2023/04/07	0	0.00	1.1	181.95	179.50	-1.1	1,895	-0.06%
2023/04/06	1.1	179.06	0	0.00	178.50	1.1	1,896	0.06%
2023/03/31	0	181.50	0	0.00	182.00	0	1,913	0.00%
2023/03/30	0	0.00	2	182.75	183.00	-2	1,981	-0.10%
2023/03/28	1	179.00	0	0.00	176.00	1	2,140	0.05%
2023/03/24	1	178.98	0	0.00	177.00	1	2,285	0.04%
2023/03/23	0	178.50	0	0.00	178.00	0	2,282	0.00%
2023/03/22	0	0.00	4	174.00	178.50	-4	2,297	-0.17%
2023/03/21	4	173.00	0.1	172.50	173.00	3.9	2,283	0.17%
2023/03/20	0.1	170.00	0	0.00	170.50	0.1	2,320	0.00%
2023/03/17	1	169.50	0	0.00	170.50	1	2,347	0.04%
2023/03/16	0	0.00	0.5	170.50	169.50	-0.5	2,364	-0.02%
2023/03/15	1	173.00	0	0.00	171.00	1	2,383	0.04%
2023/03/14	1.1	172.65	0	0.00	172.50	1.1	2,398	0.05%
2023/03/13	0.1	179.83	0	0.00	180.00	0.1	2,375	0.01%
2023/03/10	0.2	189.55	0	0.00	183.50	0.2	2,366	0.01%
2023/03/09	0	0.00	1	191.00	190.00	-1	2,430	-0.04%
2023/03/07	0.1	193.62	0.3	194.50	194.50	-0.1	2,523	0.00%
2023/03/06	0.2	192.00	0	0.00	192.50	0.2	2,550	0.01%
2023/03/02	0	0.00	0	188.50	189.00	0	2,642	0.00%
2023/03/01	2	187.75	0	0.00	188.00	2	2,735	0.07%
2023/02/24	2	190.00	3	193.00	190.50	-1	2,750	-0.04%
2023/02/22	0	187.00	0	0.00	185.50	0	2,718	0.00%
2023/02/21	0	0.00	2	191.50	192.00	-2	2,728	-0.07%
2023/02/20	2	189.75	1	190.50	190.50	1	2,742	0.04%
2023/02/17	0	0.00	1	188.00	187.50	-1	2,743	-0.04%
2023/02/15	1.1	189.88	0	0.00	187.00	1.1	2,850	0.04%
2023/02/14	2	189.00	0	190.00	189.50	2	2,855	0.07%
2023/02/13	0	0.00	2	192.50	191.50	-2	2,881	-0.07%
2023/02/10	0	0.00	1.2	191.67	190.00	-1.2	2,908	-0.04%
2023/02/09	0	0.00	0.2	188.50	190.00	-0.2	2,945	-0.01%
2023/02/08	3	185.00	0	0.00	184.50	3	2,977	0.10%
2023/02/03	0	0.00	1	188.00	190.00	-1	3,245	-0.03%
2023/02/02	1	187.00	0	0.00	187.00	1	3,302	0.03%
2023/02/01	28	190.00	30	189.95	189.00	-2	3,302	-0.06%
2023/01/31	7	181.71	5	185.10	180.50	2	3,288	0.06%
2023/01/17	0	177.00	0	0.00	178.50	0	3,369	0.00%
2023/01/16	4	175.63	2	174.00	176.50	2	3,386	0.06%
2023/01/13	0	182.75	0	0.00	180.00	0	3,337	0.00%
2023/01/09	0	0.00	1	183.50	185.00	-1	3,375	-0.03%
2023/01/06	0	0.00	0	176.50	176.50	0	3,373	0.00%
2023/01/05	0.1	177.49	0	0.00	174.50	0.1	3,379	0.00%
2023/01/03	0	0.00	1	177.00	176.50	-1	3,431	-0.03%
2022/12/30	1	172.00	0	0.00	171.00	1	3,429	0.03%
2022/12/28	0	174.00	0	0.00	173.00	0	3,461	0.00%
2022/12/27	1	175.03	0	0.00	176.00	1	3,500	0.03%
2022/12/23	0	177.50	0	0.00	176.50	0	3,618	0.00%
2022/12/21	0	172.00	0	0.00	172.50	0	3,715	0.00%
2022/12/20	3.1	176.02	3	177.50	173.00	0.1	3,710	0.00%
2022/12/16	1	182.08	0	0.00	182.00	1	3,560	0.03%
2022/12/14	0	188.09	0	0.00	189.00	0	3,510	0.00%
2022/12/13	0	188.00	0	0.00	187.00	0	3,497	0.00%
2022/12/12	3.1	189.82	3	190.17	189.50	0.1	3,493	0.00%
2022/12/09	0	0.00	0.1	196.50	197.50	-0.1	3,503	0.00%
2022/12/08	0	0.00	0	187.00	193.50	0	3,518	0.00%
2022/12/07	0.1	185.50	0	0.00	186.50	0.1	3,491	0.00%
2022/12/05	0	0.00	1	193.00	191.50	-1	3,449	-0.03%
2022/12/02	1	190.50	0	0.00	190.50	1	3,496	0.03%
2022/12/01	2	199.00	2	200.00	196.50	0	3,531	0.00%
2022/11/30	14	190.93	15.2	189.51	190.50	-1.2	3,578	-0.03%
2022/11/29	0	0.00	1.3	182.41	182.50	-1.3	3,620	-0.04%
2022/11/28	0	0.00	1	182.00	180.50	-1	3,671	-0.03%
2022/11/25	2	183.75	0	0.00	180.00	2	3,647	0.05%
2022/11/24	2.2	184.93	3.1	186.31	186.50	-0.9	3,610	-0.02%
2022/11/23	1.1	184.57	3.3	182.89	186.00	-2.3	3,528	-0.06%
2022/11/22	0.1	174.36	0	176.00	177.00	0.1	3,454	0.00%
2022/11/21	0.1	174.50	0	0.00	172.50	0.1	3,430	0.00%
2022/11/18	0.1	175.92	0	0.00	175.50	0.1	3,459	0.00%
2022/11/17	0	0.00	1	177.50	175.50	-1	3,470	-0.03%
2022/11/16	0.3	174.17	0	0.00	174.00	0.3	3,471	0.01%
2022/11/15	0	171.50	0	0.00	173.50	0	3,494	0.00%
2022/11/11	3	172.00	1	176.00	174.50	2	3,486	0.06%
2022/11/10	0	168.00	1	170.00	170.50	-1	3,450	-0.03%
2022/11/09	0	0.00	1	168.50	169.00	-1	3,468	-0.03%
2022/11/08	1	168.83	0	0.00	163.50	1	3,503	0.03%
2022/11/04	0	0.00	1	162.00	164.50	-1	3,471	-0.03%
2022/11/03	5	160.70	6.2	158.22	160.50	-1.2	3,425	-0.03%
2022/11/02	3	156.43	2	157.25	157.50	1	3,363	0.03%
2022/11/01	3	148.00	3	148.83	148.00	0	3,226	0.00%
2022/10/31	0	0.00	1	146.50	146.50	-1	3,131	-0.03%
2022/10/26	13	130.19	13	129.46	130.00	0	3,056	0.00%
2022/10/25	34	134.49	32	133.61	136.00	2	3,023	0.07%
2022/10/21	7.1	137.07	7	138.00	135.00	0.1	2,998	0.00%
2022/10/20	5	137.10	5	137.50	144.00	0	2,976	0.00%
2022/10/14	6	142.08	6	143.33	141.50	0	3,065	0.00%
2022/10/13	0	0.00	0.1	138.00	136.50	-0.1	3,131	0.00%
2022/10/12	6	141.00	0	0.00	138.00	6	3,163	0.19%
2022/10/11	0.1	140.50	17	142.41	139.50	-16.9	3,176	-0.53%
2022/10/07	4.1	154.91	0	0.00	155.00	4.1	3,202	0.13%
2022/10/04	6	160.58	6	161.00	161.50	0	3,396	0.00%
2022/10/03	0	0.00	1	160.00	160.00	-1	3,366	-0.03%
2022/09/30	1	151.94	0	0.00	160.00	1	3,354	0.03%
2022/09/29	1.1	161.43	0	0.00	158.50	1.1	3,321	0.03%
2022/09/28	2	174.25	2	176.00	168.00	0	3,262	0.00%
2022/09/27	1	172.00	2.3	171.09	176.00	-1.3	3,188	-0.04%
2022/09/23	1	166.00	0	0.00	166.50	1	3,102	0.03%
2022/09/22	1	169.43	0	0.00	168.50	1	3,127	0.03%
2022/09/20	1	171.50	1	170.50	172.00	0	3,078	0.00%
2022/09/19	0	168.50	1	170.00	167.00	-1	3,064	-0.03%
2022/09/16	2	173.75	3.1	174.21	171.50	-1.1	3,070	-0.04%
2022/09/15	0	0.00	1	175.00	174.00	-1	3,024	-0.03%
2022/09/14	1	167.50	2	167.50	166.50	-1	3,020	-0.03%
2022/09/13	0	0.00	2	171.00	171.00	-2	3,027	-0.07%
2022/09/08	1	173.00	1	170.00	170.00	0	3,020	0.00%
2022/09/07	1	171.00	0	171.00	170.50	1	2,975	0.03%
2022/09/06	15	175.53	0	0.00	164.50	15	2,930	0.51%
2022/09/05	2	172.75	4	173.13	171.50	-2	2,815	-0.07%
2022/09/02	0	0.00	2	170.75	170.00	-2	2,688	-0.07%
2022/09/01	1	157.50	0	0.00	157.50	1	2,606	0.04%
2022/08/30	0	159.00	0	0.00	160.00	0	2,629	0.00%
2022/08/29	5.1	157.51	5	157.50	157.50	0.1	2,618	0.00%
2022/08/26	2	165.50	0	0.00	165.50	2	2,599	0.08%
2022/08/24	0	0.00	1	175.00	173.00	-1	2,555	-0.04%
2022/08/23	1.2	172.23	0	0.00	174.00	1.2	2,517	0.05%
2022/08/22	0.1	173.00	0	0.00	174.00	0.1	2,505	0.00%
2022/08/17	0	176.00	0	0.00	176.00	0	2,481	0.00%
2022/08/16	1	176.00	0	0.00	175.00	1	2,477	0.04%
2022/08/15	1	178.00	0	0.00	176.50	1	2,462	0.04%
2022/08/12	1.1	170.09	0	0.00	171.00	1.1	2,394	0.05%
2022/08/05	0	164.00	0	0.00	163.50	0	2,449	0.00%
2022/08/04	1	160.50	4	160.00	162.00	-3	2,458	-0.12%
2022/08/01	1	168.00	0	0.00	168.00	1	2,423	0.04%
2022/07/29	2	165.25	0	0.00	166.00	2	2,395	0.08%
2022/07/26	0.1	160.00	0	0.00	161.00	0.1	2,369	0.00%
2022/07/25	3	161.33	3	162.17	161.50	0	2,369	0.00%
2022/07/22	2	170.50	2	167.50	166.50	0	2,397	0.00%
2022/07/20	2	166.75	2	163.50	163.50	0	2,298	0.00%
2022/07/19	5	157.10	5	160.60	160.00	0	2,216	0.00%
2022/07/18	1	151.50	1	150.50	156.00	0	2,160	0.00%
2022/07/15	6	153.50	6	151.92	154.50	0	2,104	0.00%
2022/07/14	1	156.50	1	157.00	157.00	0	2,025	0.00%
2022/07/13	3	148.00	4	150.38	149.00	-1	1,957	-0.05%
2022/07/12	0.1	152.00	0	0.00	151.50	0.1	1,835	0.00%
2022/07/08	0.1	168.81	0	0.00	166.50	0.1	1,783	0.00%
2022/07/06	1	164.51	1	165.00	163.50	0	1,751	0.00%
2022/06/22	0.1	189.00	0	0.00	184.00	0.1	1,614	0.00%
2022/06/20	0	199.11	0	0.00	195.50	0	1,538	0.00%
2022/06/17	0.1	205.44	0	0.00	206.00	0.1	1,509	0.01%
2022/06/16	2	216.50	21	227.86	212.50	-19	1,477	-1.29%
2022/06/15	10.1	224.01	0	0.00	224.00	10.1	1,456	0.69%
2022/06/14	10	226.50	0	0.00	228.00	10	1,468	0.68%
2022/06/09	1	241.50	0	0.00	240.50	1	1,493	0.07%
2022/06/07	0.1	233.00	0	0.00	232.50	0.1	1,477	0.01%
2022/05/31	0	0.00	1	234.00	232.50	-1	1,536	-0.07%
2022/05/30	1	233.00	15	230.67	233.00	-14	1,546	-0.91%
2022/05/27	25	235.38	10	241.00	232.50	15	1,540	0.97%
2022/05/16	1	221.50	1	226.50	219.50	0	1,517	0.00%
2022/05/10	0	0.00	1.1	208.64	214.00	-1.1	1,463	-0.08%
2022/05/04	0.1	222.00	0	0.00	222.00	0.1	1,487	0.01%
2022/04/28	0.1	218.00	0	0.00	216.00	0.1	1,471	0.01%
2022/04/21	0	0.00	1	245.50	245.00	-1	1,511	-0.07%
2022/04/20	0	0.00	0.2	241.93	242.50	-0.2	1,524	-0.01%
2022/04/15	0	0.00	0.2	235.73	235.50	-0.2	1,591	-0.01%
2022/04/14	0	0.00	0.1	241.50	240.50	-0.1	1,625	0.00%
2022/04/13	1	236.00	1	238.00	238.50	0	1,683	0.00%
2022/04/11	0.4	240.25	1	251.00	240.00	-0.6	1,717	-0.03%
2022/04/08	0	0.00	0.1	257.00	257.00	-0.1	1,745	-0.01%
2022/04/07	0	0.00	1	256.00	255.00	-1	1,742	-0.06%
2022/04/01	0	0.00	0	261.00	261.00	0	1,738	0.00%
2022/03/30	0	0.00	1	263.50	261.00	-1	1,753	-0.06%
2022/03/16	0.1	245.00	0	0.00	244.50	0.1	1,926	0.00%
2022/03/14	0	0.00	5	249.00	252.50	-5	1,981	-0.25%
2022/03/11	0.1	255.03	0.2	253.50	253.00	-0.1	2,037	-0.01%
2022/03/08	0.1	252.00	0	0.00	254.00	0.1	2,144	0.00%
2022/03/04	0	0.00	2	271.75	273.00	-2	2,270	-0.09%
2022/03/02	1	272.00	0	0.00	275.50	1	2,529	0.04%
2022/03/01	2.1	269.15	1	267.00	273.00	1.1	2,729	0.04%
2022/02/25	1	276.47	2.5	276.42	270.00	-1.5	2,809	-0.05%
2022/02/24	2	281.00	0	0.00	279.00	2	2,769	0.07%
2022/02/23	1	287.50	1.1	287.83	288.00	-0.1	2,745	0.00%
2022/02/22	0	0.00	1	276.00	279.00	-1	2,740	-0.04%
2022/02/21	0	0.00	0	278.00	278.00	0	2,767	0.00%
2022/02/15	1	271.00	0	0.00	271.00	1	2,816	0.04%
2022/02/14	1	272.00	1	272.00	271.50	0	2,824	0.00%
2022/02/11	0.1	280.00	0	0.00	279.00	0.1	2,819	0.00%
2022/02/10	5	284.50	0	280.00	285.50	5	2,800	0.18%
2022/02/09	0	0.00	1	275.50	275.50	-1	2,765	-0.04%
2022/02/08	2.1	274.64	0	0.00	275.00	2.1	2,765	0.08%
2022/01/26	0	261.19	1	264.00	264.50	-1	2,744	-0.04%
2022/01/25	0	271.00	0	0.00	265.00	0	2,759	0.00%
2022/01/24	0	267.50	0	0.00	275.00	0	2,802	0.00%
2022/01/19	0	0.00	2	279.75	281.50	-2	3,081	-0.06%
2022/01/18	1.1	278.73	0	0.00	276.00	1.1	3,068	0.04%
2022/01/17	1.1	273.41	0	0.00	274.00	1.1	3,035	0.04%
2022/01/12	0	263.00	2	260.25	262.00	-2	3,013	-0.07%
2022/01/11	2.1	267.89	0.5	266.00	262.50	1.6	3,042	0.05%
2022/01/10	1	273.00	1	274.00	275.00	0	3,012	0.00%
2022/01/07	0.1	275.27	3	273.67	273.00	-2.9	3,006	-0.10%
2022/01/06	1	285.00	2	285.00	285.00	-1	2,994	-0.03%
2022/01/05	0	277.50	0	0.00	280.50	0	2,959	0.00%
2022/01/04	1	277.50	0	0.00	277.00	1	2,944	0.03%
2022/01/03	4	281.87	4	283.13	277.50	0	2,917	0.00%
2021/12/30	2	279.50	1	278.50	278.00	1	2,908	0.03%
2021/12/29	1	279.50	0	0.00	279.50	1	2,985	0.03%
2021/12/27	1	277.50	0	0.00	277.50	1	3,036	0.03%
2021/12/24	0	0.00	2	276.75	276.50	-2	3,067	-0.07%
2021/12/22	2	276.25	0	0.00	275.50	2	3,196	0.06%
2021/12/20	1	276.50	2	275.50	275.50	-1	3,335	-0.03%
2021/12/17	0.2	276.00	0	0.00	276.50	0.2	3,522	0.00%
2021/12/16	3	282.50	0	0.00	282.50	3	3,690	0.08%
2021/12/15	0.1	275.00	2	275.50	275.00	-1.9	3,697	-0.05%
2021/12/14	0.1	273.50	1	275.00	274.00	-0.9	3,727	-0.02%
2021/12/09	2	280.75	2	278.25	276.50	0	3,775	0.00%
2021/12/07	2	284.50	2.1	283.72	278.00	-0.1	3,726	0.00%
2021/12/06	2	272.50	1	272.50	275.50	1	3,683	0.03%
2021/12/02	1.1	272.33	1	271.50	269.00	0.1	3,709	0.00%
2021/12/01	1	273.50	1	277.00	279.50	0	3,713	0.00%
2021/11/30	1	277.50	0.1	280.00	280.00	0.9	3,673	0.02%
2021/11/29	4	275.63	2	276.25	280.00	2	3,617	0.06%
2021/11/26	3	267.67	3.1	267.12	272.50	-0.1	3,556	0.00%
2021/11/25	3	256.50	7	265.29	269.50	-4	3,423	-0.12%
2021/11/24	3	244.00	9.4	241.06	245.00	-6.4	3,223	-0.20%
2021/11/23	1	228.00	0	0.00	228.50	1	3,137	0.03%
2021/11/22	1	229.00	3	231.67	233.00	-2	3,163	-0.06%
2021/11/19	4	229.25	2	229.50	227.50	2	3,205	0.06%
2021/11/18	1	231.00	1	235.00	232.00	0	3,259	0.00%
2021/11/17	3	233.67	0	0.00	233.00	3	3,299	0.09%
2021/11/15	1	235.00	0	0.00	234.00	1	3,504	0.03%
2021/11/08	1	231.00	0	0.00	230.00	1	3,693	0.03%
2021/11/04	0	0.00	1	232.00	231.50	-1	3,773	-0.03%
2021/11/02	1.4	229.64	0	0.00	228.50	1.4	3,741	0.04%
2021/11/01	0	0.00	5	231.90	234.00	-5	3,739	-0.13%
2021/10/29	5	241.50	2	236.00	240.50	3	3,719	0.08%
2021/10/28	12	241.08	14.1	242.73	240.50	-2.1	3,647	-0.06%
2021/10/27	3	226.00	1	226.03	227.50	2	3,510	0.06%
2021/10/26	1	219.00	0	0.00	218.00	1	3,505	0.03%
2021/10/21	0	0.00	1	212.50	212.50	-1	3,630	-0.03%
2021/10/20	0	0.00	0.2	218.67	217.00	-0.2	3,648	0.00%
2021/10/19	0.1	217.00	0	0.00	215.00	0.1	3,662	0.00%
2021/10/13	1	202.50	1	202.50	200.00	0	3,932	0.00%
2021/10/08	0.1	217.50	1	214.50	214.50	-0.9	4,063	-0.02%
2021/10/07	1	206.50	2	210.50	211.50	-1	4,235	-0.02%
2021/10/06	1	203.50	0	0.00	203.00	1	4,424	0.02%
2021/10/05	1	204.00	2	213.50	218.00	-1	4,455	-0.02%
2021/10/01	1	210.00	0	0.00	210.00	1	4,708	0.02%
2021/09/30	2	217.50	2.1	219.00	217.50	-0.1	4,747	0.00%
2021/09/29	0.1	212.50	1.2	214.16	214.50	-1.1	4,766	-0.02%
2021/09/28	0.1	228.00	0	0.00	228.00	0.1	4,759	0.00%
2021/09/27	1.1	229.33	1.1	226.08	226.00	0.1	4,791	0.00%
2021/09/24	5.1	241.04	3	242.17	238.00	2.1	4,799	0.04%
2021/09/23	4	244.25	8.2	246.47	249.00	-4.2	4,906	-0.09%
2021/09/22	1.2	230.92	0	0.00	232.50	1.2	4,880	0.02%
2021/09/17	3	228.33	0.1	230.50	227.50	2.9	4,910	0.06%
2021/09/13	1	220.50	0	0.00	219.50	1	5,239	0.02%
2021/09/10	1	222.00	0	0.00	225.00	1	5,283	0.02%
2021/09/08	0	0.00	1	226.50	221.50	-1	5,474	-0.02%
2021/09/07	0	0.00	0.3	227.50	228.00	-0.3	5,560	-0.01%
2021/09/06	1	238.00	1	233.50	231.00	0	5,819	0.00%
2021/09/03	1.1	227.55	2	230.00	232.00	-0.9	6,323	-0.01%
2021/09/02	0.1	238.00	0	0.00	232.00	0.1	6,761	0.00%
2021/08/31	0	0.00	1.1	233.25	234.00	-1.1	6,924	-0.02%
2021/08/30	0	0.00	4	229.50	230.00	-4	6,954	-0.06%
2021/08/27	5.1	228.25	1	229.50	228.50	4.1	6,953	0.06%
2021/08/26	2	232.25	7	228.86	232.00	-5	6,934	-0.07%
2021/08/25	6	235.08	1	234.00	234.00	5	6,919	0.07%
2021/08/24	2.1	238.82	10	237.05	236.50	-7.9	6,895	-0.11%
2021/08/23	6.1	231.75	1	232.00	231.50	5.1	6,849	0.07%
2021/08/20	0	233.00	3	231.69	235.50	-3	6,776	-0.04%
2021/08/19	5	230.30	7	229.71	228.00	-2	6,662	-0.03%
2021/08/18	2	222.25	1	221.50	222.50	1	6,518	0.02%
2021/08/17	4	213.75	2	214.00	208.00	2	6,446	0.03%
2021/08/16	0	205.00	0	0.00	205.00	0	6,403	0.00%
2021/08/11	1	215.00	0	0.00	212.50	1	6,325	0.02%
2021/08/05	1	223.00	0	0.00	222.50	1	6,370	0.02%
2021/08/03	1.1	221.23	1	222.00	223.00	0.1	6,436	0.00%
2021/07/30	1	228.50	2	227.75	225.00	-1	6,417	-0.02%
2021/07/29	1	229.00	0	0.00	229.00	1	6,430	0.02%
2021/07/28	0	0.00	2.1	229.86	230.00	-2.1	6,440	-0.03%
2021/07/27	1	231.00	1	229.00	231.00	0	6,431	0.00%
2021/07/23	0	0.00	1	228.00	230.50	-1	6,497	-0.02%
2021/07/22	0.1	236.50	0	0.00	235.00	0.1	6,497	0.00%
2021/07/21	3	237.50	7	237.29	236.00	-4	6,487	-0.06%
2021/07/20	5	236.80	11	235.00	231.00	-6	6,444	-0.09%
2021/07/19	15	244.23	17.1	244.13	242.50	-2.1	6,365	-0.03%
2021/07/16	7	233.14	18.4	234.84	238.50	-11.4	6,324	-0.18%
2021/07/15	6	227.67	36.6	226.10	229.00	-30.6	6,315	-0.48%
2021/07/14	25.3	226.61	14	227.14	231.00	11.3	6,357	0.18%
2021/07/13	13.3	224.00	10	226.44	223.50	3.3	6,213	0.05%
2021/07/12	10.2	217.74	2	215.50	216.00	8.2	5,986	0.14%
2021/07/09	22.2	224.62	12	223.42	218.50	10.2	5,895	0.17%
2021/07/08	2.1	218.60	1	215.00	219.00	1.1	5,800	0.02%
2021/07/07	0.7	216.79	2.3	217.33	217.00	-1.6	5,702	-0.03%
2021/07/06	1.1	221.69	0	0.00	218.00	1.1	5,637	0.02%
2021/07/05	4	220.75	3.1	219.69	223.00	0.9	5,602	0.02%
2021/07/02	3	212.33	0	0.00	216.50	3	5,516	0.05%
2021/07/01	12.1	218.74	12	214.79	210.00	0.1	5,441	0.00%
2021/06/30	19.1	223.66	8.4	220.75	218.00	10.7	5,335	0.20%
2021/06/29	10	226.20	17.3	233.23	235.00	-7.3	5,040	-0.14%
2021/06/28	3.1	214.79	3	215.33	214.00	0.1	4,878	0.00%
2021/06/25	0.5	216.00	0.1	214.00	213.50	0.4	4,808	0.01%
2021/06/24	0	0.00	6	213.08	215.50	-6	4,769	-0.13%
2021/06/23	12	211.00	7	212.90	213.50	5	4,707	0.11%
2021/06/22	13	214.92	9	204.67	204.50	4	4,599	0.09%
2021/06/21	5	209.10	6	210.08	213.50	-1	4,411	-0.02%
2021/06/18	4	211.25	10	210.20	212.00	-6	4,352	-0.14%
2021/06/17	15	210.03	4	211.88	214.00	11	4,266	0.26%
2021/06/16	13	208.58	8	209.63	210.00	5	4,131	0.12%
2021/06/15	36.4	208.25	41.4	211.78	207.50	-5.1	3,979	-0.13%
2021/06/11	22	202.89	21	202.10	202.00	1	3,694	0.03%
2021/06/10	158	196.47	171	194.90	196.50	-13	3,145	-0.41%	大買/大賣/
2021/06/09	7	173.71	8	173.88	179.00	-1	2,673	-0.04%
2021/06/08	2	169.75	2	163.54	168.50	0	2,532	0.00%
2021/06/07	0.2	162.50	0	0.00	162.50	0.2	2,494	0.01%
2021/06/01	2	162.50	0	0.00	162.50	2	2,505	0.08%
2021/05/28	0	0.00	1	160.50	158.50	-1	2,522	-0.04%
2021/05/26	1	159.50	0	0.00	159.50	1	2,751	0.04%
2021/05/25	0	160.00	0	0.00	161.00	0	2,825	0.00%
2021/05/24	0	0.00	3	156.50	158.50	-3	2,887	-0.10%
2021/05/21	3	155.67	0	0.00	156.50	3	2,900	0.10%
2021/05/20	0	157.50	1	159.00	156.50	-1	2,927	-0.03%
2021/05/19	0	0.00	1	159.50	158.50	-1	3,030	-0.03%
2021/05/18	7	157.86	5	158.00	159.00	2	3,058	0.07%
2021/05/17	15	151.67	15	152.07	155.00	0	3,084	0.00%
2021/05/14	0	0.00	3	158.00	157.00	-3	3,134	-0.10%
2021/05/13	4	144.00	4.2	144.29	151.50	-0.2	3,092	-0.01%
2021/05/12	2	154.00	1	157.00	150.00	1	3,057	0.03%
2021/05/11	1	163.96	3	163.00	161.00	-2	2,989	-0.07%
2021/05/10	0	0.00	1	168.51	168.00	-1	2,951	-0.03%
2021/05/07	0.2	171.00	1	171.02	172.50	-0.8	2,970	-0.03%
2021/05/06	1	166.00	1	164.54	166.50	0	2,982	0.00%
2021/05/05	5	170.30	4	173.63	165.00	1	2,958	0.03%
2021/05/04	2	173.25	0	0.00	173.00	2	2,940	0.07%
2021/05/03	2	178.50	7	182.42	179.50	-5	2,904	-0.17%
2021/04/29	1.1	177.95	1	178.50	178.00	0.1	2,873	0.00%
2021/04/28	1	177.00	0	0.00	178.50	1	2,868	0.03%
2021/04/27	3	181.83	0	0.00	182.00	3	2,856	0.11%
2021/04/26	1	182.00	3	181.50	182.00	-2	2,860	-0.07%
2021/04/23	3.2	175.28	0	179.50	179.50	3.2	2,857	0.11%
2021/04/22	4	181.25	5	180.00	175.00	-1	2,904	-0.03%
2021/04/21	4	177.25	4.1	178.85	181.00	-0.1	2,884	0.00%
2021/04/20	4	174.38	4.1	174.28	175.50	-0.1	2,832	0.00%
2021/04/19	1	168.00	0	0.00	169.50	1	2,750	0.04%
2021/04/16	0	169.50	0	0.00	169.50	0	2,731	0.00%
2021/04/14	24	172.69	26	173.10	169.00	-2	2,753	-0.07%
2021/04/13	2	169.25	1	168.00	167.00	1	2,743	0.04%
2021/04/12	2	170.00	0.1	170.00	170.00	1.9	2,787	0.07%
2021/04/09	7	172.00	14	170.86	169.00	-7	2,815	-0.25%
2021/04/08	0	0.00	0	171.00	171.50	0	2,808	0.00%
2021/04/07	0	0.00	0.1	169.50	169.00	-0.1	2,786	0.00%
2021/04/06	0	0.00	0	169.00	167.50	0	2,799	0.00%
2021/04/01	0	168.50	0	0.00	168.50	0	2,796	0.00%
2021/03/31	2	168.50	0	0.00	169.00	2	2,804	0.07%
2021/03/30	0	0.00	0	171.00	170.00	0	2,831	0.00%
2021/03/29	0.1	168.00	2	170.50	171.00	-1.9	2,947	-0.06%
2021/03/23	3	169.33	0	0.00	169.00	3	2,947	0.10%
2021/03/22	0	0.00	5	169.50	170.00	-5	2,968	-0.17%
2021/03/19	1	168.00	0	0.00	168.50	1	2,986	0.03%
2021/03/18	1	169.00	7	168.79	169.00	-6	2,992	-0.20%
2021/03/17	1	169.00	0	0.00	168.00	1	3,038	0.03%
2021/03/16	2	168.75	1	168.50	170.00	1	3,128	0.03%
2021/03/15	2	169.50	1	168.50	168.50	1	3,166	0.03%
2021/03/12	1	170.50	0	0.00	169.50	1	3,180	0.03%
2021/03/11	0	0.00	5	167.00	167.50	-5	3,187	-0.16%
2021/03/10	0	0.00	7	166.00	166.00	-7	3,174	-0.22%
2021/03/08	2	168.50	0.1	170.50	166.00	2	3,191	0.06%
2021/03/05	0	0.00	1	169.00	167.50	-1	3,185	-0.03%
2021/03/04	1	174.50	1	173.50	170.00	0	3,169	0.00%
2021/03/03	6	172.00	0	0.00	172.00	6	3,145	0.19%
2021/03/02	6	174.17	7	171.00	169.00	-1	3,132	-0.03%
2021/02/26	3	166.17	13	166.88	169.00	-10	3,074	-0.33%
2021/02/25	6	163.33	0	0.00	163.00	6	2,982	0.20%
2021/02/24	23.5	170.23	15	172.00	166.50	8.5	2,927	0.29%
2021/02/23	4.5	166.89	1	167.96	169.00	3.5	2,907	0.12%
2021/02/19	30	168.38	37	168.58	169.00	-7	3,025	-0.23%
2021/02/17	8	162.81	1	164.00	164.00	7	3,109	0.23%
2021/02/05	1	159.00	11	161.95	161.50	-10	3,085	-0.32%
2021/02/03	2	155.00	0	157.00	155.00	2	3,044	0.06%
2021/02/02	1	154.50	1	155.50	155.00	0	3,051	0.00%
2021/01/29	4	153.75	6	154.42	150.50	-2	3,059	-0.07%
2021/01/28	2	159.25	1	157.00	156.50	1	3,028	0.03%
2021/01/27	2	162.50	0	0.00	162.50	2	3,002	0.07%
2021/01/26	2	160.75	1	161.00	161.00	1	3,034	0.03%
2021/01/25	0	0.00	5	161.60	161.00	-5	3,053	-0.16%
2021/01/22	0	0.00	6	161.00	161.50	-6	3,034	-0.20%
2021/01/20	2	155.00	0	0.00	155.00	2	2,978	0.07%
2021/01/19	0	0.00	21	158.00	158.50	-21	2,944	-0.71%
2021/01/18	7	159.50	2	158.50	159.50	5	2,926	0.17%
2021/01/15	5	163.20	11	162.45	161.00	-6	2,897	-0.21%
2021/01/14	15	165.10	11	164.41	165.50	4	2,845	0.14%
2021/01/13	0	0.00	1	159.50	159.50	-1	2,762	-0.04%
2021/01/12	3	159.67	1	156.50	157.00	2	2,771	0.07%
2021/01/11	12	160.92	2	160.50	161.00	10	2,833	0.35%
2021/01/08	0	0.00	11	158.27	159.00	-11	2,821	-0.39%
2021/01/07	1	157.50	1	157.50	157.50	0	2,801	0.00%
2021/01/06	12	158.25	0	0.00	155.50	12	2,791	0.43%
2021/01/05	13	159.12	12	158.96	159.00	1	2,719	0.04%
2020/12/31	1	155.50	4	157.00	157.00	-3	2,668	-0.11%
2020/12/28	1	158.50	1	157.00	157.00	0	2,691	0.00%
2020/12/25	1	159.00	5	157.80	157.50	-4	2,700	-0.15%
2020/12/24	1	158.00	0	0.00	157.50	1	2,711	0.04%
2020/12/23	9	159.06	8	159.31	157.00	1	2,705	0.04%
2020/12/22	3	156.00	4	155.88	153.00	-1	2,671	-0.04%
2020/12/21	2	154.75	4	155.75	156.00	-2	2,678	-0.07%
2020/12/18	2	156.25	1	157.00	155.00	1	2,683	0.04%
2020/12/17	1	154.50	1	154.50	154.50	0	2,677	0.00%
2020/12/16	1	153.00	1	154.50	154.50	0	2,675	0.00%
2020/12/15	1	154.00	6	152.92	150.50	-5	2,676	-0.19%
2020/12/14	1	153.00	1	155.50	155.50	0	2,674	0.00%
2020/12/11	5	153.00	16	153.09	153.00	-11	2,705	-0.41%
2020/12/10	10	158.00	4	159.50	155.00	6	2,689	0.22%
2020/12/09	31	158.69	20	159.60	161.00	11	2,652	0.41%
2020/12/08	1	155.50	4	155.50	156.00	-3	2,668	-0.11%
2020/12/07	8	155.44	5	156.00	154.00	3	2,702	0.11%
2020/12/04	0	0.00	2	156.00	157.00	-2	2,721	-0.07%
2020/12/03	17	159.41	15	158.43	159.00	2	2,756	0.07%
2020/12/02	6	157.83	1	158.50	158.00	5	2,831	0.18%
2020/11/30	1	159.00	1	158.50	156.00	0	2,910	0.00%
2020/11/27	2	156.50	1	157.00	157.00	1	2,904	0.03%
2020/11/26	1	154.50	9	154.50	155.00	-8	2,900	-0.28%
2020/11/25	4	154.00	7	153.21	152.50	-3	2,910	-0.10%
2020/11/24	0	0.00	1	156.50	156.00	-1	2,899	-0.03%
2020/11/23	10	156.00	1	156.50	156.00	9	2,957	0.30%
2020/11/20	4	156.25	2	155.50	156.50	2	2,964	0.07%
2020/11/18	3	160.00	0	0.00	160.00	3	2,919	0.10%
2020/11/17	17	165.47	14	162.54	162.00	3	2,946	0.10%
2020/11/16	16	161.28	19	162.32	163.00	-3	3,021	-0.10%
2020/11/13	3	152.50	0	0.00	153.50	3	2,923	0.10%
2020/11/11	2	151.00	3	151.83	152.50	-1	2,920	-0.03%
2020/11/06	2	147.50	8	148.00	146.50	-6	2,897	-0.21%
2020/11/04	8	148.00	1	148.00	148.00	7	2,951	0.24%
2020/11/03	2	146.00	0	0.00	145.50	2	2,976	0.07%
2020/11/02	2.2	145.23	1	146.50	146.50	1.2	2,998	0.04%
2020/10/28	2	151.50	1	149.50	150.50	1	3,214	0.03%
2020/10/27	0	0.00	1	152.50	153.50	-1	3,302	-0.03%
2020/10/26	0.2	155.00	0	0.00	154.00	0.2	3,341	0.00%
2020/10/23	1	154.50	0	0.00	154.50	1	3,363	0.03%
2020/10/22	1	152.50	0	0.00	154.50	1	3,432	0.03%
2020/10/21	0.4	157.00	0	0.00	156.00	0.4	3,451	0.01%
2020/10/20	1	156.50	0	0.00	156.50	1	3,530	0.03%
2020/10/19	7	154.43	7	156.00	156.00	0	3,701	0.00%
2020/10/15	0	0.00	2	148.00	150.00	-2	3,715	-0.05%
2020/10/13	0	0.00	1	148.00	148.00	-1	3,778	-0.03%
2020/10/12	4	151.25	0	0.00	149.50	4	3,795	0.11%
2020/10/06	2	154.25	8	153.19	153.00	-6	4,085	-0.15%
2020/10/05	0	0.00	1	148.00	149.00	-1	4,092	-0.02%
2020/09/30	1	144.00	2	145.50	146.00	-1	4,134	-0.02%
2020/09/29	3	143.67	0	0.00	143.00	3	4,169	0.07%
2020/09/28	0	0.00	1	143.50	143.00	-1	4,235	-0.02%
2020/09/25	1.3	142.81	0	0.00	144.50	1.3	4,297	0.03%
2020/09/24	2	151.00	5	150.50	150.00	-3	4,313	-0.07%
2020/09/23	4	154.87	0	0.00	152.50	4	4,365	0.09%
2020/09/22	0	0.00	1	154.50	154.00	-1	4,421	-0.02%
2020/09/21	3	156.67	2	156.50	155.00	1	4,457	0.02%
2020/09/18	13	159.12	3	159.33	159.00	10	4,554	0.22%
2020/09/17	1	158.00	26	157.31	158.00	-25	4,590	-0.54%
2020/09/16	14	156.04	1	157.50	156.50	13	4,614	0.28%
2020/09/15	2	155.75	2	156.75	156.00	0	4,610	0.00%
2020/09/14	3	151.50	3	152.33	156.00	0	4,646	0.00%
2020/09/11	4	150.63	5	151.50	149.50	-1	4,703	-0.02%
2020/09/10	5	154.00	8	156.00	154.00	-3	4,749	-0.06%
2020/09/09	1	153.00	1	154.00	155.50	0	4,846	0.00%
2020/09/08	11	156.77	0	0.00	156.50	11	4,825	0.23%
2020/09/07	4	163.61	0	0.00	158.50	4	4,823	0.08%
2020/09/04	1	165.00	3	166.17	169.00	-2	4,819	-0.04%
2020/09/03	7	168.29	0	0.00	167.00	7	4,822	0.15%
2020/09/02	1	172.50	0	0.00	172.50	1	4,812	0.02%
2020/09/01	0	171.50	3	170.50	171.50	-3	4,829	-0.06%
2020/08/31	1	169.00	1	170.50	170.00	0	4,861	0.00%
2020/08/28	1	171.01	0	0.00	171.00	1	4,879	0.02%
2020/08/27	10	179.49	4	177.88	175.00	6	4,868	0.12%
2020/08/26	1	177.50	1	175.50	176.00	0	4,822	0.00%
2020/08/25	1	176.47	7	176.64	175.00	-6	4,831	-0.12%
2020/08/24	6	171.33	1	171.50	172.00	5	4,779	0.10%
2020/08/21	10	163.50	3	168.17	171.50	7	4,811	0.15%
2020/08/20	8	163.63	20	166.28	160.00	-12	4,824	-0.25%
2020/08/19	3	167.50	8	169.00	167.50	-5	4,844	-0.10%
2020/08/18	10	170.50	3	169.00	168.00	7	4,938	0.14%
2020/08/17	7	168.79	2	170.25	170.00	5	5,018	0.10%
2020/08/14	3	170.17	1	170.03	170.50	2	5,221	0.04%
2020/08/13	1	169.00	3	169.83	169.00	-2	5,247	-0.04%
2020/08/12	4	169.01	2	168.00	170.50	2	5,302	0.04%
2020/08/11	3	170.33	2	170.50	170.50	1	5,475	0.02%
2020/08/10	5.5	170.73	5	171.50	169.00	0.5	5,505	0.01%
2020/08/07	3	174.00	9	173.28	174.00	-6	5,513	-0.11%
2020/08/06	12	176.46	9	177.78	175.00	3	5,573	0.05%
2020/08/05	2	180.00	2	180.25	179.50	0	5,582	0.00%
2020/08/04	6	178.42	8	180.54	177.00	-2	5,671	-0.04%
2020/08/03	9	177.06	5	175.90	174.00	4	5,793	0.07%
2020/07/31	0.1	176.50	8	175.00	177.00	-7.9	5,763	-0.14%
2020/07/30	2	170.25	4	170.75	171.50	-2	5,751	-0.03%
2020/07/29	0	0.00	1	167.50	169.50	-1	5,944	-0.02%
2020/07/28	4	170.75	3	171.50	167.00	1	6,064	0.02%
2020/07/27	4	169.63	0	169.50	169.50	4	6,095	0.07%
2020/07/24	4	168.37	4	169.63	168.00	0	6,096	0.00%
2020/07/23	4	172.25	9	171.39	173.00	-5	6,042	-0.08%
2020/07/22	1	165.50	8	164.88	164.00	-7	5,865	-0.12%
2020/07/21	3	162.67	2	164.00	164.00	1	5,847	0.02%
2020/07/20	0	0.00	1	157.09	160.00	-1	5,800	-0.02%
2020/07/17	3	156.50	0	0.00	156.00	3	5,783	0.05%
2020/07/16	0	0.00	1	159.01	159.50	-1	5,789	-0.02%
2020/07/15	2	161.72	2	160.00	158.50	0	5,784	0.00%
2020/07/14	16	163.56	16	164.24	160.00	0	5,768	0.00%
2020/07/13	1	157.50	0	0.00	157.00	1	5,604	0.02%
2020/07/10	5	157.60	0	0.00	156.00	5	5,639	0.09%
2020/07/09	0	0.00	6	163.67	161.50	-6	5,612	-0.11%
2020/07/08	2.7	162.50	1	162.53	163.00	1.6	5,584	0.03%
2020/07/07	8	163.63	5.5	163.41	162.00	2.5	5,555	0.04%
2020/07/06	4.6	166.57	1	167.00	167.00	3.6	5,503	0.07%
2020/07/03	2	164.50	3	165.01	166.50	-1	5,485	-0.02%
2020/07/02	0	0.00	3	162.84	162.50	-3	5,469	-0.06%
2020/07/01	7	160.36	0	0.00	159.50	7	5,525	0.13%
2020/06/30	2	160.00	3	159.50	159.50	-1	5,477	-0.02%
2020/06/29	1	158.00	3	159.33	158.50	-2	5,470	-0.04%
2020/06/24	2	155.50	0	0.00	154.50	2	5,387	0.04%
2020/06/23	1	159.00	0	0.00	156.00	1	5,381	0.02%
2020/06/22	1	161.44	9.2	160.63	159.00	-8.2	5,388	-0.15%
2020/06/19	4	160.26	2	162.00	161.00	2	5,449	0.04%
2020/06/18	6	162.67	4	162.00	162.50	2	5,435	0.04%
2020/06/17	7.4	158.16	8	156.31	158.00	-0.6	5,378	-0.01%
2020/06/16	7	155.93	14.1	155.01	159.00	-7.1	5,352	-0.13%
2020/06/15	0	0.00	1.1	151.40	149.50	-1.1	5,300	-0.02%
2020/06/12	21	146.55	24	148.31	149.00	-3	5,341	-0.06%
2020/06/11	6	153.42	3	151.00	149.00	3	5,362	0.06%
2020/06/10	0	0.00	2	153.00	155.00	-2	5,315	-0.04%
2020/06/09	3	152.83	2	152.25	151.50	1	5,398	0.02%
2020/06/08	0	0.00	1	150.50	148.50	-1	5,491	-0.02%
2020/06/05	4	148.25	1	148.50	148.00	3	5,509	0.05%
2020/06/04	1	150.00	0	0.00	152.00	1	5,543	0.02%
2020/06/03	0	0.00	4	150.00	151.00	-4	5,575	-0.07%
2020/06/02	1.1	150.43	0	0.00	149.00	1.1	5,606	0.02%
2020/06/01	2	150.00	0	0.00	150.00	2	5,617	0.04%
2020/05/29	0	146.50	2	150.00	147.50	-2	5,609	-0.04%
2020/05/28	0.1	148.00	0	0.00	148.00	0.1	5,641	0.00%
2020/05/27	2	153.00	1	153.50	152.00	1	5,630	0.02%
2020/05/26	6	152.58	10	153.00	153.00	-4	5,605	-0.07%
2020/05/22	0	143.50	0	0.00	143.00	0	5,360	0.00%
2020/05/21	20	147.05	18	146.75	147.00	2	5,300	0.04%
2020/05/20	0.1	135.50	1	134.00	135.50	-1	5,122	-0.02%
2020/05/19	1	137.00	2	136.75	135.00	-1	5,135	-0.02%
2020/05/18	7.1	136.21	25	135.18	134.00	-18	5,106	-0.35%
2020/05/15	21	143.76	20	142.00	144.00	1	4,946	0.02%
2020/05/14	1.1	141.00	0	0.00	141.00	1.1	4,963	0.02%
2020/05/13	3.1	145.02	1	142.00	145.50	2.1	4,927	0.04%
2020/05/11	1	146.50	4	146.75	146.00	-3	4,952	-0.06%
2020/05/08	8	142.50	4	144.50	144.00	4	4,862	0.08%
2020/05/07	21	137.45	7	137.07	137.50	14	4,729	0.30%
2020/05/06	1	132.50	4.5	133.89	134.00	-3.5	4,677	-0.08%
2020/05/05	20	133.83	13	133.35	132.00	7	4,652	0.15%
2020/05/04	3	130.83	3	131.83	130.50	0	4,519	0.00%
2020/04/30	1	128.00	5.1	128.12	130.00	-4.1	4,509	-0.09%
2020/04/29	2	124.25	1	124.00	124.50	1	4,588	0.02%
2020/04/28	1	123.00	7	122.71	123.50	-6	4,750	-0.13%
2020/04/27	0	0.00	5	121.50	122.00	-5	4,804	-0.10%
2020/04/24	1	121.00	0	0.00	120.50	1	4,819	0.02%
2020/04/23	1	122.50	1	121.50	123.00	0	4,852	0.00%
2020/04/22	12	121.13	4	120.00	121.50	8	4,857	0.16%
2020/04/21	3	122.50	2	122.25	121.00	1	4,895	0.02%
2020/04/20	0	0.00	1	125.00	124.50	-1	4,968	-0.02%
2020/04/17	1	124.50	0	0.00	123.00	1	5,041	0.02%
2020/04/15	2	122.50	18	123.03	123.00	-16	5,046	-0.32%
2020/04/14	10	120.00	1	119.50	120.00	9	5,035	0.18%
2020/04/13	2	117.75	1	118.50	117.00	1	5,095	0.02%
2020/04/09	3	118.50	0	0.00	115.00	3	5,231	0.06%
2020/04/08	1	117.50	2	116.75	117.00	-1	5,322	-0.02%
2020/04/07	3	116.00	2	115.75	116.00	1	5,334	0.02%
2020/04/06	3	111.67	8	112.13	114.00	-5	5,373	-0.09%
2020/03/31	4	109.75	3	107.83	106.00	1	5,684	0.02%
2020/03/30	0	0.00	1	108.00	108.00	-1	5,909	-0.02%
2020/03/27	4	109.38	16	109.09	105.50	-12	5,896	-0.20%
2020/03/26	11	106.23	0	0.00	106.50	11	5,861	0.19%
2020/03/25	2	106.25	10	106.55	105.50	-8	5,822	-0.14%
2020/03/24	2	98.65	0	0.00	99.60	2	5,763	0.03%
2020/03/23	2	93.80	2	94.25	92.60	0	5,773	0.00%
2020/03/20	0	0.00	10	98.50	97.50	-10	5,760	-0.17%
2020/03/18	9	102.50	8	103.31	100.00	1	5,755	0.02%
2020/03/17	4	101.75	1	103.50	101.00	3	5,731	0.05%
2020/03/16	2	107.75	0	0.00	104.50	2	5,664	0.04%
2020/03/13	19	104.00	2	106.00	109.00	17	5,656	0.30%
2020/03/12	5	115.70	2.1	116.09	115.50	2.9	5,564	0.05%
2020/03/10	0	0.00	3	122.00	125.50	-3	5,433	-0.06%
2020/03/09	1	119.00	0	0.00	119.00	1	5,367	0.02%
2020/03/06	0	0.00	7	125.57	125.50	-7	5,320	-0.13%
2020/03/05	1	125.00	2	124.00	123.50	-1	5,330	-0.02%
2020/03/04	1.1	122.05	0	0.00	122.50	1.1	5,336	0.02%
2020/03/03	1	123.00	6	123.83	123.50	-5	5,354	-0.09%
2020/03/02	1	118.00	0	0.00	119.00	1	5,356	0.02%
2020/02/27	3	125.83	2	124.00	120.00	1	5,411	0.02%
2020/02/24	2	126.75	2	124.75	126.50	0	5,387	0.00%
2020/02/21	0	0.00	1	125.50	125.50	-1	5,418	-0.02%
2020/02/20	3	129.17	2	128.50	127.50	1	5,410	0.02%
2020/02/18	1	128.00	2	128.25	128.50	-1	5,441	-0.02%
2020/02/17	1	127.50	3	129.00	128.50	-2	5,496	-0.04%
2020/02/14	1	128.00	0	0.00	128.50	1	5,517	0.02%
2020/02/13	5	127.40	2	127.25	127.50	3	5,663	0.05%
2020/02/12	5	124.20	13	126.50	127.50	-8	5,725	-0.14%
2020/02/11	3	119.83	2	120.50	120.50	1	5,696	0.02%
2020/02/10	0	0.00	2	117.50	117.50	-2	5,887	-0.03%
2020/02/07	1	118.00	3	119.00	117.50	-2	6,058	-0.03%
2020/02/06	1	121.00	2	121.25	121.00	-1	6,165	-0.02%
2020/02/05	3	118.50	2	118.50	118.50	1	6,355	0.02%
2020/02/04	1	114.50	1	118.00	119.50	0	6,449	0.00%
2020/01/31	24	115.63	25	115.72	115.50	-1	6,521	-0.02%
2020/01/30	15	122.70	3	123.33	122.50	12	6,415	0.19%
2020/01/20	0	0.00	1	135.50	136.00	-1	6,360	-0.02%
2020/01/17	2	135.00	1	135.50	135.50	1	6,369	0.02%
2020/01/15	28	135.98	41	132.93	132.00	-13	6,397	-0.20%
2020/01/14	12	135.88	1	136.00	136.00	11	6,455	0.17%
2020/01/13	12	132.00	24	133.67	134.50	-12	6,416	-0.19%
2020/01/10	5	130.10	3	129.17	129.00	2	6,453	0.03%
2020/01/09	16	130.47	9	131.17	131.00	7	6,502	0.11%
2020/01/08	2	127.75	6	129.17	127.00	-4	6,533	-0.06%
2020/01/07	3	131.00	4	130.00	129.50	-1	6,544	-0.02%
2020/01/06	0	0.00	22	131.09	132.00	-22	6,526	-0.34%
2020/01/03	2	135.75	3	135.00	133.00	-1	6,586	-0.02%
2020/01/02	2	135.50	4	137.25	137.50	-2	6,633	-0.03%
2019/12/31	5	136.50	5	137.20	137.00	0	6,621	0.00%
2019/12/30	0	0.00	11	137.59	136.50	-11	6,600	-0.17%
2019/12/27	15	136.67	9	135.72	135.00	6	6,597	0.09%
2019/12/26	12	134.21	26	135.62	135.50	-14	6,497	-0.22%
2019/12/25	38	129.08	44.1	129.37	131.50	-6.1	6,244	-0.10%
2019/12/24	0.1	125.00	0	0.00	125.00	0.1	6,056	0.00%
2019/12/23	10	125.00	0	0.00	125.00	10	6,086	0.16%
2019/12/19	7	124.86	1	125.50	124.50	6	6,160	0.10%
2019/12/18	2	125.25	4	125.63	124.00	-2	6,181	-0.03%
2019/12/17	29	124.71	7	124.57	124.50	22	6,162	0.36%
2019/12/16	6	124.42	3	124.00	125.00	3	6,203	0.05%
2019/12/13	10	122.90	17.2	122.62	123.50	-7.2	6,311	-0.11%
2019/12/12	8	120.44	1	121.00	121.00	7	6,307	0.11%
2019/12/11	1	122.00	0	0.00	122.00	1	6,443	0.02%
2019/12/09	0	0.00	1	125.50	123.00	-1	6,764	-0.01%
2019/12/05	1	125.50	1	124.00	123.00	0	6,943	0.00%
2019/12/03	0	0.00	1	122.00	122.50	-1	7,155	-0.01%
2019/12/02	4	119.38	0	0.00	120.00	4	7,182	0.06%
2019/11/29	4	122.25	0	0.00	122.00	4	7,139	0.06%
2019/11/28	6	125.25	1	125.00	125.50	5	7,159	0.07%
2019/11/27	2	127.50	3	126.17	127.00	-1	7,234	-0.01%
2019/11/26	2	125.75	27	126.41	126.00	-25	7,256	-0.34%
2019/11/25	4	122.00	0	0.00	122.00	4	7,193	0.06%
2019/11/22	1	121.00	0	121.00	121.00	1	7,273	0.01%
2019/11/21	2	120.00	1	121.50	121.00	1	7,340	0.01%
2019/11/20	3	121.50	0	0.00	121.50	3	7,361	0.04%
2019/11/19	5	124.90	2	125.25	125.00	3	7,409	0.04%
2019/11/18	3	127.83	3	126.17	124.50	0	7,413	0.00%
2019/11/15	3	127.50	3	127.00	126.50	0	7,478	0.00%
2019/11/14	6	124.92	6	125.92	126.00	0	7,486	0.00%
2019/11/13	0	0.00	2	124.25	125.50	-2	7,477	-0.03%
2019/11/12	4	123.50	18	122.92	124.00	-14	7,479	-0.19%
2019/11/11	1	117.50	1	120.00	117.50	0	7,539	0.00%
2019/11/08	15	119.07	0	0.00	119.00	15	7,534	0.20%
2019/11/07	43	121.76	0	0.00	121.00	43	7,592	0.57%
2019/11/06	9	127.50	5	128.50	125.00	4	7,518	0.05%
2019/11/05	7	130.64	3	132.67	130.50	4	7,426	0.05%
2019/11/04	8	133.69	30	135.72	131.00	-22	7,382	-0.30%
2019/11/01	27	130.19	9	131.94	133.00	18	7,208	0.25%
2019/10/31	15	130.77	19	131.92	127.50	-4	7,219	-0.06%
2019/10/30	3	125.00	0	0.00	125.50	3	7,228	0.04%
2019/10/29	5	125.90	0	0.00	126.00	5	7,315	0.07%
2019/10/25	1	129.50	1.3	128.38	128.00	-0.3	7,378	0.00%
2019/10/24	1.3	127.08	0	0.00	129.00	1.3	7,422	0.02%
2019/10/23	7	128.36	2	129.00	128.00	5	7,488	0.07%
2019/10/22	2	131.00	9	131.50	130.50	-7	7,499	-0.09%
2019/10/18	0	0.00	3	127.50	127.50	-3	7,800	-0.04%
2019/10/17	4	124.88	4.1	124.27	124.50	-0.1	7,819	0.00%
2019/10/16	2	120.50	1	122.00	122.50	1	7,800	0.01%
2019/10/15	1	123.50	0	0.00	123.50	1	7,789	0.01%
2019/10/14	1	128.00	25	127.42	126.50	-24	7,838	-0.31%
2019/10/09	11	120.00	1	120.00	124.00	10	7,876	0.13%
2019/10/08	16	125.81	0	0.00	125.00	16	7,870	0.20%
2019/10/07	2	128.50	3	130.17	131.50	-1	7,906	-0.01%
2019/10/04	0	0.00	1	129.00	127.50	-1	7,970	-0.01%
2019/10/03	3	125.17	1	124.50	126.50	2	7,966	0.03%
2019/10/02	1	130.50	1	128.50	129.00	0	7,944	0.00%
2019/10/01	0	0.00	2	130.25	129.50	-2	7,933	-0.03%
2019/09/27	3	124.83	0	0.00	125.50	3	7,941	0.04%
2019/09/25	1	128.50	0	0.00	128.50	1	8,040	0.01%
2019/09/24	2	129.50	0	0.00	128.50	2	8,341	0.02%
2019/09/23	1	130.50	0	0.00	130.50	1	8,363	0.01%
2019/09/19	1	132.00	2	132.50	132.00	-1	8,483	-0.01%
2019/09/18	130	135.97	126	136.50	134.50	4	8,440	0.05%	大買/大賣/
2019/09/17	204	140.62	208	141.14	140.00	-4	8,313	-0.05%	大買/大賣/
2019/09/16	733	137.21	734	137.33	139.00	-1	8,364	-0.01%	大買/大賣/
2019/09/12	439	134.97	438	135.53	136.00	1	8,359	0.01%	大買/大賣/
2019/09/11	0	0.00	2	132.00	130.00	-2	8,218	-0.02%
2019/09/10	140	128.04	140	128.14	127.50	0	8,177	0.00%	大買/大賣/
2019/09/09	193	128.35	203	129.16	128.00	-10	8,163	-0.12%	大買/大賣/
2019/09/06	4	136.75	0	0.00	135.50	4	8,020	0.05%
2019/09/05	10	138.50	0	0.00	139.50	10	8,001	0.12%
2019/09/04	1	131.00	1	133.50	134.00	0	7,930	0.00%
2019/09/03	0	0.00	2	133.00	133.50	-2	8,053	-0.02%
2019/09/02	3	133.50	2	133.75	133.50	1	8,114	0.01%
2019/08/30	2	138.00	1	137.50	132.00	1	8,096	0.01%
2019/08/29	1	133.00	4	135.25	136.50	-3	8,041	-0.04%
2019/08/28	3	133.50	5	135.10	135.50	-2	8,050	-0.02%
2019/08/27	213	134.98	211	135.81	133.50	2	8,051	0.02%	大買/大賣/
2019/08/26	0	0.00	1	134.50	131.50	-1	8,014	-0.01%
2019/08/23	1	137.50	0	0.00	139.00	1	7,968	0.01%
2019/08/22	8	140.25	8	139.50	139.50	0	7,947	0.00%
2019/08/21	0	0.00	1	137.00	137.00	-1	7,910	-0.01%
2019/08/20	4	137.50	3	139.33	135.50	1	7,986	0.01%
2019/08/19	5	134.40	2	134.25	134.00	3	7,943	0.04%
2019/08/16	1	135.00	2	132.75	131.50	-1	7,919	-0.01%
2019/08/15	1	131.00	2	131.75	132.50	-1	7,896	-0.01%
2019/08/14	2	134.25	14	133.04	134.50	-12	7,857	-0.15%
2019/08/13	4	128.50	6	127.08	127.00	-2	7,700	-0.03%
2019/08/12	5	127.20	1	125.50	125.00	4	7,680	0.05%
2019/08/08	5	125.00	6	125.58	126.00	-1	7,580	-0.01%
2019/08/07	7	123.07	6	123.08	121.50	1	7,480	0.01%
2019/08/06	4	113.88	11	118.05	119.00	-7	7,366	-0.10%
2019/08/05	8	117.13	1	117.50	115.50	7	7,333	0.10%
2019/08/02	4	118.50	2	118.25	118.00	2	7,331	0.03%
2019/08/01	10	124.55	10	125.90	126.00	0	7,255	0.00%
2019/07/31	3	122.17	3	122.00	120.00	0	6,983	0.00%
2019/07/30	0	0.00	2	122.25	119.50	-2	6,906	-0.03%
2019/07/29	1	122.50	2	123.00	121.50	-1	6,894	-0.01%
2019/07/26	5	124.60	2	124.50	124.00	3	6,936	0.04%
2019/07/23	1	118.50	2	120.50	119.50	-1	6,821	-0.01%
2019/07/22	9	121.89	8	121.38	121.50	1	6,689	0.01%
2019/07/19	3	114.83	3	114.83	115.00	0	6,405	0.00%
2019/07/17	0	0.00	11	112.18	110.00	-11	6,334	-0.17%
2019/07/16	1	113.50	80	112.47	111.00	-79	6,304	-1.25%
2019/07/15	1	112.50	8	112.25	113.00	-7	6,262	-0.11%
2019/07/12	0	0.00	28	109.50	110.00	-28	6,250	-0.45%
2019/07/11	31	107.39	9.2	108.00	108.50	21.8	6,257	0.35%
2019/07/10	48	103.97	43	104.84	102.50	5	6,288	0.08%
2019/07/09	1	100.50	1	100.50	101.00	0	6,206	0.00%
2019/07/08	36	100.36	4	101.15	99.10	32	6,186	0.52%
2019/07/05	14	99.88	1	100.50	100.50	13	6,183	0.21%
2019/07/04	11	100.00	0	0.00	101.00	11	6,247	0.18%
2019/07/03	16	101.15	13	102.62	99.80	3	6,297	0.05%
2019/07/02	38	103.11	3	103.00	102.50	35	6,275	0.56%
2019/07/01	4	101.10	13	100.41	103.00	-9	6,241	-0.14%
2019/06/28	9	93.44	0	0.00	93.70	9	5,961	0.15%
2019/06/27	8	97.16	8	97.01	95.60	0	6,064	0.00%
2019/06/26	2	94.85	1	95.70	94.80	1	6,140	0.02%
2019/06/25	0	0.00	3	94.40	94.80	-3	6,124	-0.05%
2019/06/24	1	96.00	1	94.60	94.70	0	6,214	0.00%
2019/06/21	9	96.07	7	97.90	95.10	2	6,306	0.03%
2019/06/20	7	98.06	18	97.98	98.50	-11	6,166	-0.18%
2019/06/19	31	93.69	17	95.57	95.70	14	6,030	0.23%
2019/06/17	1	91.50	3	89.43	90.10	-2	5,896	-0.03%
2019/06/14	1	91.20	1	88.50	88.50	0	5,878	0.00%
2019/06/13	2	91.40	2	92.10	90.10	0	5,873	0.00%
2019/06/12	5	91.34	35	91.11	91.70	-30	5,956	-0.50%
2019/06/11	30	89.56	3	88.43	88.30	27	5,952	0.45%
2019/06/10	2	83.10	9	83.02	87.00	-7	5,811	-0.12%
2019/06/06	1	82.20	0	0.00	82.00	1	5,772	0.02%
2019/06/04	10	85.35	1	84.10	83.40	9	5,710	0.16%
2019/06/03	1	84.70	8	85.58	85.90	-7	5,677	-0.12%
2019/05/31	0	0.00	5	84.10	85.90	-5	5,758	-0.09%
2019/05/30	1	81.30	3	82.33	82.90	-2	5,783	-0.03%
2019/05/29	13	80.20	5	80.36	80.00	8	5,862	0.14%
2019/05/28	7	82.01	6	82.67	80.00	1	5,885	0.02%
2019/05/27	8	81.81	4	81.70	81.70	4	5,889	0.07%
2019/05/24	2	86.15	1	86.90	84.70	1	5,874	0.02%
2019/05/23	1	86.40	0	0.00	86.00	1	5,909	0.02%
2019/05/22	1	91.10	2	92.50	88.30	-1	5,997	-0.02%
2019/05/21	4	89.78	2	90.10	90.60	2	6,014	0.03%
2019/05/20	2	86.70	0	0.00	87.60	2	6,031	0.03%
2019/05/17	6	90.67	5	89.52	89.90	1	5,988	0.02%
2019/05/16	2	93.40	1	93.40	92.70	1	6,015	0.02%
2019/05/15	0	0.00	5	96.58	97.90	-5	6,111	-0.08%
2019/05/14	6	93.58	5	93.58	94.20	1	6,172	0.02%
2019/05/13	5.5	93.42	1	93.50	92.80	4.5	6,252	0.07%
2019/05/10	4	99.38	5	97.60	97.50	-1	6,207	-0.02%
2019/05/09	3	99.23	11	99.81	98.60	-8	6,259	-0.13%
2019/05/08	6	97.50	3	96.77	97.90	3	6,174	0.05%
2019/05/07	3	95.03	0	0.00	94.60	3	6,146	0.05%
2019/05/06	4	93.70	1	94.30	93.40	3	6,159	0.05%
2019/04/30	1	99.60	2	97.95	99.20	-1	6,420	-0.02%
2019/04/29	5.1	98.27	7	97.13	97.50	-1.9	6,528	-0.03%
2019/04/26	0	0.00	5	100.50	100.00	-5	6,595	-0.08%
2019/04/24	1	104.50	3	102.83	103.50	-2	6,934	-0.03%
2019/04/23	7	103.79	1	103.50	103.50	6	6,876	0.09%
2019/04/22	0	0.00	2	110.50	107.50	-2	6,782	-0.03%
2019/04/19	0.1	107.00	0	0.00	107.00	0.1	6,710	0.00%
2019/04/18	8.5	108.79	0	0.00	107.50	8.5	6,646	0.13%
2019/04/17	4	110.75	3	110.67	111.50	1	6,561	0.02%
2019/04/16	2	108.75	2	104.50	109.00	0	6,455	0.00%
2019/04/11	2	103.50	1	107.00	101.50	1	6,168	0.02%
2019/04/10	0	0.00	3	103.50	103.50	-3	6,091	-0.05%
2019/04/09	11	100.46	12	100.47	99.70	-1	6,018	-0.02%
2019/04/08	1	101.00	2	99.10	99.40	-1	5,901	-0.02%
2019/04/03	5	100.60	0	0.00	100.50	5	5,827	0.09%
2019/04/02	2	105.00	1	104.50	104.50	1	5,757	0.02%
2019/04/01	2	107.25	5	104.00	102.50	-3	5,726	-0.05%
2019/03/29	36	105.61	35	106.17	106.50	1	5,539	0.02%
2019/03/28	0	0.00	4	100.68	97.00	-4	5,363	-0.07%
2019/03/27	29	100.96	24	101.61	99.60	5	5,392	0.09%
2019/03/26	1	100.00	0	0.00	98.40	1	5,369	0.02%
2019/03/21	1	99.00	1	98.20	98.00	0	5,329	0.00%
2019/03/19	0	0.00	4	98.00	97.00	-4	5,316	-0.08%
2019/03/18	4	97.30	6	97.88	97.30	-2	5,336	-0.04%
2019/03/15	9	98.72	8	99.31	98.00	1	5,323	0.02%
2019/03/14	7	93.34	9	94.21	96.30	-2	5,242	-0.04%
2019/03/12	1	94.00	1	93.50	93.50	0	5,329	0.00%
2019/03/08	1	94.00	1	93.80	93.80	0	5,478	0.00%
2019/03/07	1	92.90	1	92.50	93.30	0	5,476	0.00%
2019/03/06	3	91.33	0	0.00	93.00	3	5,457	0.05%
2019/03/05	0	0.00	2	93.95	94.90	-2	5,344	-0.04%
2019/03/04	3	91.80	0	0.00	93.00	3	5,294	0.06%
2019/02/27	1	94.70	3	95.27	95.20	-2	5,163	-0.04%
2019/02/26	0	0.00	1	95.00	94.10	-1	5,066	-0.02%
2019/02/25	2	96.40	0	0.00	96.50	2	4,981	0.04%
2019/02/22	0	0.00	2	94.10	93.50	-2	4,873	-0.04%
2019/02/21	1	93.00	3	93.07	92.30	-2	4,762	-0.04%
2019/02/20	2	92.35	2	91.75	90.20	0	4,623	0.00%
2019/02/19	1	90.00	0	0.00	90.00	1	4,541	0.02%
2019/02/18	1	87.60	1	88.20	87.70	0	4,454	0.00%
2019/02/15	4	88.68	2	88.60	88.20	2	4,421	0.05%
2019/02/14	4	86.55	6	88.25	87.00	-2	4,304	-0.05%
2019/02/13	1	84.20	3	85.17	84.50	-2	4,141	-0.05%
2019/02/12	2	83.55	1	84.70	82.00	1	4,023	0.02%
2019/02/11	2	81.00	3	80.60	80.40	-1	3,909	-0.03%
2019/01/30	1	80.60	4	80.25	80.00	-3	3,887	-0.08%
2019/01/28	1	79.00	0	0.00	77.50	1	3,806	0.03%
2019/01/25	5	78.68	6	78.95	78.70	-1	3,827	-0.03%
2019/01/24	15	80.11	15	80.17	80.10	0	3,808	0.00%
2019/01/23	26	81.73	20	81.99	81.50	6	3,787	0.16%
2019/01/22	1	80.00	2	80.20	79.50	-1	3,554	-0.03%
2019/01/21	3	78.93	1	80.00	80.40	2	3,406	0.06%
2019/01/18	42	77.39	45	77.24	76.60	-3	3,335	-0.09%
2019/01/17	14	75.34	11	75.36	74.30	3	3,250	0.09%
2019/01/16	3	73.23	17	73.45	75.70	-14	3,108	-0.45%
2019/01/15	4	69.00	0	0.00	68.90	4	2,928	0.14%
2019/01/09	0	0.00	1	68.50	68.50	-1	2,971	-0.03%
2019/01/08	1	67.70	1	69.30	69.00	0	2,977	0.00%
2019/01/07	7	67.94	10	68.50	68.60	-3	2,978	-0.10%
2019/01/04	2	64.55	1	64.10	65.30	1	3,006	0.03%
2018/12/28	4	66.80	3	66.40	65.70	1	3,089	0.03%
2018/12/27	1	66.60	1	66.30	65.40	0	3,084	0.00%
2018/12/26	2	66.40	0	0.00	64.50	2	3,070	0.07%
2018/12/25	3	66.10	3	66.30	66.40	0	3,057	0.00%
2018/12/24	6	67.60	11	67.47	67.50	-5	3,068	-0.16%
2018/12/21	12	66.66	6	67.15	67.50	6	3,076	0.20%
2018/12/19	4	67.53	4	66.85	67.40	0	2,947	0.00%
2018/12/18	4	70.70	0	0.00	68.90	4	2,836	0.14%
2018/12/14	1	77.50	2	78.45	77.30	-1	2,734	-0.04%
2018/12/13	1	78.40	0	0.00	78.40	1	2,716	0.04%
2018/12/11	0	0.00	10	79.58	81.00	-10	2,684	-0.37%
2018/12/10	20	77.25	11	77.08	77.50	9	2,655	0.34%
2018/12/07	1	76.00	0	0.00	76.20	1	2,633	0.04%
2018/12/06	2	77.60	0	0.00	76.30	2	2,565	0.08%
2018/12/05	7	87.09	6	86.85	82.90	1	2,542	0.04%
2018/12/04	1	86.50	5	86.48	88.10	-4	2,457	-0.16%
2018/12/03	1	77.20	2	78.45	80.10	-1	2,343	-0.04%
2018/11/30	2	73.00	1	74.00	72.90	1	2,262	0.04%
2018/11/29	0	0.00	4	75.08	75.00	-4	2,259	-0.18%
2018/11/28	17	73.29	13	73.77	73.80	4	2,275	0.18%
2018/11/27	1	72.60	1	74.00	72.60	0	2,265	0.00%
2018/11/26	0	0.00	1	69.50	69.00	-1	2,259	-0.04%
2018/11/19	0	0.00	4	71.75	72.30	-4	2,512	-0.16%
2018/11/16	4	71.08	1	71.40	70.60	3	2,532	0.12%
2018/11/13	4	67.95	4	68.80	69.00	0	2,634	0.00%
2018/11/09	1	69.80	0	0.00	69.70	1	2,654	0.04%
2018/11/08	0	0.00	1	74.00	71.60	-1	2,660	-0.04%
2018/11/07	2	70.95	1	71.90	72.40	1	2,678	0.04%
2018/11/06	1	69.70	1	73.90	70.00	0	2,714	0.00%
2018/11/05	0	0.00	2	71.35	72.00	-2	2,727	-0.07%
2018/11/02	1	69.40	0	0.00	68.90	1	2,730	0.04%
2018/11/01	1	63.10	5	65.76	66.00	-4	2,732	-0.15%
2018/10/31	0	0.00	3	60.13	61.90	-3	2,732	-0.11%
2018/10/29	5	58.90	1	57.50	57.10	4	2,798	0.14%
2018/10/26	3	58.70	3	56.47	56.20	0	2,892	0.00%
2018/10/25	4	61.28	0	0.00	59.20	4	2,941	0.14%
2018/10/24	2	65.50	3	66.57	65.70	-1	2,905	-0.03%
2018/10/23	1	71.00	1	68.30	67.50	0	2,860	0.00%
2018/10/19	1	70.80	0	0.00	74.60	1	2,830	0.04%
2018/10/17	1	74.00	0	0.00	73.20	1	2,838	0.04%
2018/10/16	1	73.10	4	73.73	74.00	-3	2,861	-0.10%
2018/10/11	3	70.53	0	0.00	70.20	3	2,793	0.11%
2018/10/09	3	78.17	1	80.00	78.00	2	2,747	0.07%
2018/10/02	1	87.90	1	85.00	85.40	0	2,727	0.00%
2018/09/28	1	86.70	0	0.00	86.00	1	2,749	0.04%
2018/09/25	0	0.00	2	82.45	83.70	-2	2,725	-0.07%
2018/09/14	0	0.00	2	83.75	84.40	-2	2,685	-0.07%
2018/09/12	0	0.00	1	77.60	78.50	-1	2,658	-0.04%
2018/09/11	2	79.50	0	0.00	77.40	2	2,657	0.08%
2018/09/10	1	76.80	3	79.60	78.00	-2	2,613	-0.08%
2018/09/04	1	88.50	2	90.20	90.60	-1	2,592	-0.04%
2018/09/03	0	0.00	1	88.00	86.60	-1	2,549	-0.04%
2018/08/30	1	89.80	1	90.80	88.40	0	2,579	0.00%
2018/08/28	5	92.88	1	92.50	92.50	4	2,553	0.16%
2018/08/24	3	89.43	1	89.60	89.50	2	2,561	0.08%
2018/08/22	0	0.00	1	90.80	89.90	-1	2,536	-0.04%
2018/08/21	1	91.00	1	91.00	91.20	0	2,507	0.00%
2018/08/20	0	0.00	4	88.90	88.50	-4	2,505	-0.16%
2018/08/17	1	91.50	0	0.00	91.10	1	2,471	0.04%
2018/08/16	4	92.73	4	91.53	91.70	0	2,463	0.00%
2018/08/15	1	92.50	0	0.00	92.90	1	2,455	0.04%
2018/08/14	1	95.00	2	95.55	95.50	-1	2,477	-0.04%
2018/08/13	3	92.77	1	94.00	93.60	2	2,460	0.08%
2018/08/10	1	100.00	0	0.00	99.00	1	2,449	0.04%
2018/08/09	33	96.83	31	98.60	99.20	2	2,407	0.08%
2018/08/08	2	95.95	3	97.43	98.00	-1	2,384	-0.04%
2018/08/07	2	96.50	0	0.00	94.30	2	2,351	0.09%
2018/08/06	1	94.60	3	96.13	94.90	-2	2,370	-0.08%
2018/08/03	2	96.90	1	96.60	94.10	1	2,562	0.04%
2018/08/02	17	93.88	20	95.30	98.50	-3	2,562	-0.12%
2018/08/01	26	91.97	30	92.35	96.00	-4	2,486	-0.16%
2018/07/31	1	88.80	9	87.48	88.00	-8	2,416	-0.33%
2018/07/27	1	86.00	2	85.65	86.00	-1	2,466	-0.04%
2018/07/24	2	81.65	1	83.60	83.60	1	2,546	0.04%
2018/07/23	2	84.05	1	85.30	84.90	1	2,652	0.04%
2018/07/20	2	83.90	6	83.32	84.80	-4	2,676	-0.15%
2018/07/19	0	0.00	1	79.60	80.00	-1	2,709	-0.04%
2018/07/17	1	78.40	1	78.20	78.20	0	2,870	0.00%
2018/07/16	1	78.70	0	0.00	78.60	1	2,899	0.03%
2018/07/13	1	76.70	4	77.38	77.00	-3	2,972	-0.10%
2018/07/12	0	0.00	2	74.10	75.20	-2	2,959	-0.07%
2018/07/10	2	75.40	2	75.55	75.80	0	3,002	0.00%
2018/07/06	5	73.98	1	74.70	73.00	4	3,019	0.13%
2018/07/05	1	79.50	0	0.00	78.90	1	2,975	0.03%
2018/06/27	1	79.00	1	78.30	78.10	0	3,108	0.00%
2018/06/22	2	79.45	15	78.80	78.80	-13	3,182	-0.41%
2018/06/20	1	81.30	0	0.00	81.00	1	3,247	0.03%
2018/06/19	1	85.50	16	84.44	84.10	-15	3,305	-0.45%
2018/06/15	3	85.23	0	0.00	84.50	3	3,368	0.09%
2018/06/14	0	0.00	1	88.00	87.50	-1	3,310	-0.03%
2018/06/12	1	87.60	5	89.00	87.60	-4	3,369	-0.12%
2018/06/11	31	89.30	2	89.30	89.20	29	3,430	0.85%
2018/06/08	5	89.08	55	89.58	88.60	-50	3,424	-1.46%
2018/06/07	6	87.00	0	0.00	87.00	6	3,381	0.18%
2018/06/06	39	88.39	1	88.20	87.90	38	3,391	1.12%
2018/06/05	1	87.10	17	87.78	87.10	-16	3,351	-0.48%
2018/06/04	25	84.80	0	0.00	84.80	25	3,305	0.76%
2018/06/01	0	0.00	10	84.33	84.40	-10	3,287	-0.30%
2018/05/31	1	81.40	0	0.00	80.20	1	3,243	0.03%
2018/05/29	14	83.69	10	84.95	82.80	4	3,291	0.12%
2018/05/28	8	85.45	0	0.00	85.10	8	3,302	0.24%
2018/05/24	1	82.70	1	84.40	82.50	0	3,325	0.00%
2018/05/23	12	83.92	0	0.00	83.90	12	3,379	0.36%
2018/05/22	0	0.00	2	85.10	85.80	-2	3,381	-0.06%
2018/05/21	0	0.00	10	84.57	84.10	-10	3,390	-0.29%
2018/05/18	12	85.20	13	85.03	85.10	-1	3,412	-0.03%
2018/05/16	11	83.50	1	84.70	83.50	10	3,417	0.29%
2018/05/15	2	84.15	1	84.70	83.50	1	3,424	0.03%
2018/05/14	0	0.00	1	83.30	83.60	-1	3,457	-0.03%
2018/05/11	4	81.60	4	83.48	83.60	0	3,406	0.00%
2018/05/10	0	0.00	8	76.26	79.40	-8	3,197	-0.25%
2018/05/07	3	69.20	0	0.00	69.50	3	3,062	0.10%
2018/05/04	1	72.50	0	0.00	70.50	1	3,039	0.03%
2018/05/03	1	72.60	1	74.60	73.30	0	3,006	0.00%
2018/04/30	1	73.20	1	74.00	73.00	0	2,964	0.00%
2018/04/27	2	72.40	2	72.00	72.00	0	2,924	0.00%
2018/04/23	2	78.85	0	0.00	78.00	2	2,818	0.07%
2018/04/20	0	0.00	2	85.00	84.10	-2	2,781	-0.07%
2018/04/19	15	84.31	12	84.90	84.50	3	2,823	0.11%
2018/04/18	0	0.00	8	87.60	87.60	-8	2,796	-0.29%
2018/04/17	3	87.87	2	89.40	88.90	1	2,779	0.04%
2018/04/16	2	87.75	1	88.30	88.50	1	2,770	0.04%
2018/04/13	2	90.40	0	0.00	90.50	2	2,746	0.07%
2018/04/12	1	89.60	1	89.70	89.80	0	2,750	0.00%
2018/04/11	6	89.93	0	0.00	89.50	6	2,745	0.22%
2018/04/10	0	0.00	4	90.00	91.00	-4	2,771	-0.14%
2018/04/09	0	0.00	12	88.48	87.50	-12	2,778	-0.43%
2018/03/31	3	93.70	1	93.70	93.80	2	2,815	0.07%
2018/03/30	0	0.00	1	96.80	94.40	-1	2,830	-0.04%
2018/03/29	2	95.30	0	0.00	95.70	2	2,844	0.07%
2018/03/28	1	94.30	0	0.00	94.10	1	2,833	0.04%
2018/03/27	11	98.29	0	0.00	96.60	11	2,851	0.39%
2018/03/26	2	95.00	2	96.30	95.60	0	2,946	0.00%
2018/03/23	4	94.95	1	96.20	95.10	3	3,061	0.10%
2018/03/22	2	100.75	3	99.13	98.10	-1	3,053	-0.03%
2018/03/21	2	101.75	0	0.00	101.50	2	3,027	0.07%
2018/03/15	0	0.00	2	107.50	108.00	-2	3,106	-0.06%
2018/03/09	0	0.00	10	102.00	103.00	-10	3,384	-0.30%
2018/03/07	1	102.00	0	0.00	102.00	1	3,449	0.03%
2018/03/06	0	0.00	1	105.00	104.00	-1	3,500	-0.03%
2018/03/05	0	0.00	2	105.00	105.50	-2	3,508	-0.06%
2018/03/01	0	0.00	3	108.00	109.50	-3	3,489	-0.09%
2018/02/27	3	110.17	2	109.50	109.50	1	3,476	0.03%
2018/02/26	3	111.17	2	109.50	109.50	1	3,510	0.03%
2018/02/23	4	108.38	5	110.20	111.00	-1	3,484	-0.03%
2018/02/21	3	104.00	4	107.13	106.50	-1	3,435	-0.03%
2018/02/06	0	0.00	3	98.90	95.40	-3	3,387	-0.09%
2018/02/05	1	100.50	0	0.00	100.50	1	3,360	0.03%
2018/02/02	11	105.95	0	0.00	105.00	11	3,340	0.33%
2018/02/01	0	0.00	1	106.00	107.50	-1	3,346	-0.03%
2018/01/30	2	103.50	0	0.00	103.00	2	3,368	0.06%
2018/01/29	1	108.00	1	103.00	106.50	0	3,358	0.00%
2018/01/25	1	100.50	0	0.00	99.50	1	3,383	0.03%
2018/01/17	1	103.00	0	0.00	103.00	1	3,398	0.03%
2018/01/15	1	115.00	0	0.00	113.00	1	3,331	0.03%
2018/01/03	1	105.50	1	106.50	104.50	0	3,380	0.00%
2018/01/02	1	103.50	2	103.25	104.00	-1	3,441	-0.03%