台光電 (2383)-統一-敦南券商分點個股進出

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
412.0
漲跌
▲5.5
漲幅
+1.35%
成交量
6,730張
產業
上市電子零組件類股▼0.12%
1148人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台光電 (2383)籌碼相關－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	3.1	410.50	5.2	410.82	412.00	-2.1	8,227	-0.03%
2024/04/29	0	405.00	26.2	408.15	406.50	-26.1	8,230	-0.32%
2024/04/26	3	394.50	2.2	396.35	397.00	0.9	8,378	0.01%
2024/04/25	13.1	383.97	13.1	390.82	382.50	-0.1	8,393	0.00%
2024/04/24	7.1	389.93	7.3	392.82	391.50	-0.2	8,323	0.00%
2024/04/23	3	376.97	19	370.54	376.00	-16	8,233	-0.19%
2024/04/22	5.1	362.33	3	363.50	350.50	2.1	8,168	0.03%
2024/04/19	7.1	374.97	7	381.14	375.50	0.1	8,133	0.00%
2024/04/18	1	382.01	3.2	385.73	385.00	-2.1	8,075	-0.03%
2024/04/17	7.1	373.32	2	376.00	372.50	5.1	8,074	0.06%
2024/04/16	2.3	372.88	0	0.00	374.50	2.3	8,012	0.03%
2024/04/15	13.4	386.21	4.1	387.99	383.00	9.4	7,911	0.12%
2024/04/12	8	401.51	3	404.33	402.00	5	7,801	0.06%
2024/04/11	9	401.61	0.1	402.00	400.50	8.9	7,786	0.11%
2024/04/10	27	414.14	3	413.17	405.50	24	7,726	0.31%
2024/04/09	20.2	441.06	6.1	443.04	434.50	14.1	7,536	0.19%
2024/04/08	7.1	437.18	42.7	436.78	445.00	-35.6	7,447	-0.48%
2024/04/03	20.1	413.97	0.5	415.82	410.50	19.7	7,161	0.27%
2024/04/02	2.1	399.75	1	400.00	400.50	1.1	7,099	0.02%
2024/04/01	1.1	398.20	0.2	405.00	398.50	0.9	7,050	0.01%
2024/03/29	8.1	404.24	0	0.00	403.50	8.1	6,968	0.12%
2024/03/28	8.2	405.30	1	406.00	403.00	7.2	6,929	0.10%
2024/03/27	1	410.00	0.1	416.50	415.00	0.9	6,875	0.01%
2024/03/26	8.3	416.89	2	409.00	409.00	6.3	6,928	0.09%
2024/03/25	3.1	423.52	0	0.00	420.50	3.1	6,947	0.04%
2024/03/22	7	432.50	6.2	436.83	427.50	0.8	6,991	0.01%
2024/03/21	5	419.23	24.8	423.93	420.50	-19.7	6,932	-0.28%
2024/03/20	22.2	418.19	10.2	411.27	406.00	12	6,892	0.17%
2024/03/19	26.3	414.59	25.4	417.30	418.00	0.8	6,850	0.01%
2024/03/18	9	411.66	1.1	407.73	412.00	7.9	6,707	0.12%
2024/03/15	21	401.64	21.2	405.11	414.00	-0.2	6,620	0.00%
2024/03/14	10.8	394.78	7	397.00	394.00	3.8	6,383	0.06%
2024/03/13	8.4	413.27	2	408.25	405.00	6.4	6,128	0.10%
2024/03/12	10.3	468.50	5	491.70	450.00	5.3	5,815	0.09%
2024/03/08	8.1	507.52	1	511.00	490.00	7.1	5,572	0.13%
2024/03/07	7	530.71	2.2	530.40	522.00	4.9	5,537	0.09%
2024/03/06	2	520.00	5	519.00	514.00	-3	5,502	-0.05%
2024/03/05	1	498.00	7.1	502.85	498.50	-6.1	5,595	-0.11%
2024/03/04	16.2	496.97	4.1	488.52	487.00	12.1	5,646	0.21%
2024/03/01	6	492.43	1	508.00	494.00	5	5,785	0.09%
2024/02/29	4	497.50	0	497.00	495.00	4	5,748	0.07%
2024/02/27	7.2	494.60	1	502.83	504.00	6.1	5,705	0.11%
2024/02/26	0	0.00	1	523.99	524.00	-1	5,677	-0.02%
2024/02/23	1	516.00	0.1	520.00	510.00	0.9	5,669	0.02%
2024/02/22	0	0.00	4.3	511.66	490.50	-4.3	5,654	-0.08%
2024/02/21	5.2	494.65	1	503.00	492.50	4.2	5,673	0.07%
2024/02/20	2.2	506.95	11.1	501.61	509.00	-8.9	5,651	-0.16%
2024/02/19	2.1	520.31	0.1	517.03	515.00	2	5,618	0.04%
2024/02/16	0.1	537.00	1	542.75	534.00	-0.9	5,631	-0.02%
2024/02/15	0.2	533.00	3	543.94	545.00	-2.8	5,569	-0.05%
2024/02/05	7	491.57	5.1	491.81	497.50	1.9	5,468	0.04%
2024/02/02	15	476.73	15.1	475.76	475.00	-0.1	5,374	0.00%
2024/02/01	7.1	448.20	6.1	451.08	450.00	1	5,267	0.02%
2024/01/31	6.1	469.57	5.1	469.55	461.00	1	5,211	0.02%
2024/01/30	1.2	467.04	1.1	441.77	470.50	0.1	5,137	0.00%
2024/01/29	7	426.14	2.1	428.77	431.50	5	5,004	0.10%
2024/01/26	2.1	411.60	0	0.00	414.50	2.1	4,999	0.04%
2024/01/25	1	419.00	0	0.00	414.50	1	5,057	0.02%
2024/01/24	1.2	433.76	0.1	432.50	424.50	1.1	5,060	0.02%
2024/01/23	1.1	438.70	0	0.00	439.00	1.1	5,118	0.02%
2024/01/22	0	0.00	0	433.13	435.50	0	5,055	0.00%
2024/01/19	0	0.00	15	396.80	396.00	-15	4,915	-0.31%
2024/01/18	1	381.50	0	0.00	382.00	1	4,946	0.02%
2024/01/17	1	385.00	1	392.50	385.00	0	4,957	0.00%
2024/01/16	2	392.00	2	389.75	392.00	0	4,953	0.00%
2024/01/15	1	383.00	0	0.00	385.00	1	4,943	0.02%
2024/01/12	0	0.00	2	382.00	381.50	-2	4,934	-0.04%
2024/01/11	1	377.50	30	360.22	376.00	-29	4,942	-0.59%
2024/01/09	1	363.50	8	369.88	366.00	-7	5,041	-0.14%
2024/01/08	1	368.02	0	0.00	363.00	1	5,081	0.02%
2024/01/05	0	0.00	1	364.50	365.50	-1	5,174	-0.02%
2024/01/04	1	358.99	1	361.00	361.50	0	5,204	0.00%
2024/01/03	1	361.50	0	0.00	362.50	1	5,278	0.02%
2024/01/02	1	372.49	1	375.50	366.00	0	5,306	0.00%
2023/12/29	1	381.93	0	0.00	382.00	1	5,307	0.02%
2023/12/27	2	375.00	3.5	377.93	377.50	-1.5	5,332	-0.03%
2023/12/26	2	374.00	2	375.50	374.50	0	5,430	0.00%
2023/12/25	1	373.50	1	378.50	372.00	0	5,490	0.00%
2023/12/20	1	366.00	1	368.50	366.50	0	5,483	0.00%
2023/12/19	0	365.00	0	366.50	365.50	0	5,498	0.00%
2023/12/18	1	371.50	1	374.00	368.50	0	5,526	0.00%
2023/12/15	4	372.51	4	376.50	376.00	0	5,540	0.00%
2023/12/14	3	377.17	2	376.00	378.00	1	5,498	0.02%
2023/12/12	15	388.87	2	383.25	381.00	13	5,549	0.23%
2023/12/11	1	393.50	0	0.00	391.50	1	5,579	0.02%
2023/12/08	1	394.50	12.3	394.55	393.50	-11.3	5,705	-0.20%
2023/12/07	7	385.71	0	0.00	384.00	7	5,716	0.12%
2023/12/06	1	386.51	1	390.50	386.50	0	5,793	0.00%
2023/12/05	1	379.01	1	382.50	385.00	0	5,852	0.00%
2023/12/04	9	393.95	1	400.50	391.50	8	5,829	0.14%
2023/12/01	1	389.50	2	387.75	389.00	-1	5,874	-0.02%
2023/11/30	6.1	378.76	7	379.50	380.00	-0.9	5,930	-0.02%
2023/11/29	4	377.38	2	378.50	372.00	2	5,868	0.03%
2023/11/28	4.2	382.38	3	382.50	378.50	1.2	5,842	0.02%
2023/11/22	3	427.00	3	429.67	424.50	0	5,915	0.00%
2023/11/21	14	436.29	13	430.50	436.00	1	6,000	0.02%
2023/11/20	6	428.67	7	428.50	440.00	-1	6,070	-0.02%
2023/11/15	2	425.00	151	422.74	411.00	-149	6,128	-2.43%	大賣/鉅額交易
2023/11/14	26	422.75	4	420.75	419.00	22	6,211	0.35%
2023/11/13	32	420.97	3	422.00	422.00	29	6,319	0.46%
2023/11/10	7	415.29	9	414.61	417.00	-2	6,407	-0.03%
2023/11/09	103	411.55	9	411.11	413.50	94	6,520	1.44%	大買/
2023/11/08	8	404.38	14	406.43	404.00	-6	6,595	-0.09%
2023/11/07	0	0.00	1	402.50	399.50	-1	6,763	-0.01%
2023/11/06	3	396.50	2.1	400.49	400.50	1	6,990	0.01%
2023/11/03	2	390.00	3	386.17	388.00	-1	7,094	-0.01%
2023/11/02	3	380.33	4	381.50	383.00	-1	7,272	-0.01%
2023/11/01	2	359.50	3	362.33	363.00	-1	7,436	-0.01%
2023/10/31	4	374.00	0.5	370.00	359.00	3.5	7,586	0.05%
2023/10/30	1	387.50	1	390.50	387.00	0	7,780	0.00%
2023/10/27	16.1	390.61	0	0.00	383.00	16.1	7,915	0.20%
2023/10/26	1	405.00	0	0.00	388.50	1	8,058	0.01%
2023/10/24	3	402.83	3	412.83	413.50	0	8,295	0.00%
2023/10/23	3	401.83	3	401.67	400.00	0	8,366	0.00%
2023/10/19	2	400.25	10	401.85	400.00	-8	8,664	-0.09%
2023/10/18	8	400.00	7	403.00	402.00	1	8,826	0.01%
2023/10/17	6	417.92	3	416.50	418.00	3	8,909	0.03%
2023/10/16	1	422.00	8	420.50	411.00	-7	8,954	-0.08%
2023/10/13	7	434.29	7	429.71	425.50	0	9,119	0.00%
2023/10/12	7	435.43	6	430.33	428.50	1	9,090	0.01%
2023/10/11	4	438.50	4	441.00	431.00	0	9,142	0.00%
2023/10/06	1	442.50	3	446.00	439.50	-2	9,245	-0.02%
2023/10/05	6	442.75	5	443.90	445.00	1	9,295	0.01%
2023/10/04	1	441.00	0	0.00	441.00	1	9,406	0.01%
2023/10/03	4	444.63	3.1	440.97	435.50	0.9	9,511	0.01%
2023/10/02	6	447.92	11	446.50	449.00	-5	9,539	-0.05%
2023/09/28	16	428.81	17	427.56	428.00	-1	9,576	-0.01%
2023/09/27	6	415.67	5	414.90	418.00	1	9,675	0.01%
2023/09/26	25	415.00	26	412.29	415.00	-1	9,796	-0.01%
2023/09/25	11	408.77	10	407.40	408.50	1	9,809	0.01%
2023/09/22	6	397.00	5	394.90	402.00	1	9,809	0.01%
2023/09/20	2	408.75	2	411.25	406.50	0	9,686	0.00%
2023/09/19	7	400.50	8.2	398.74	398.00	-1.2	9,659	-0.01%
2023/09/18	4	407.63	2	407.25	406.50	2	9,634	0.02%
2023/09/15	2	415.25	3	420.00	423.00	-1	9,593	-0.01%
2023/09/14	5	426.20	5.1	423.99	424.00	-0.1	9,530	0.00%
2023/09/13	3.1	416.26	4	420.75	421.50	-1	9,503	-0.01%
2023/09/12	6	435.17	5	433.80	431.00	1	9,412	0.01%
2023/09/11	10	434.35	10.2	431.93	437.00	-0.2	9,418	0.00%
2023/09/08	10	443.50	9.1	445.87	446.50	0.9	9,407	0.01%
2023/09/07	8.3	446.37	8.2	446.18	446.50	0.1	9,388	0.00%
2023/09/06	8	446.31	7.2	451.09	450.00	0.9	9,425	0.01%
2023/09/05	9.7	450.21	9.4	451.86	455.00	0.3	9,387	0.00%
2023/09/04	10.4	440.71	5.1	438.02	439.00	5.3	9,411	0.06%
2023/09/01	11.1	441.98	14.3	440.42	438.50	-3.2	9,406	-0.03%
2023/08/31	15.5	435.30	13.5	435.93	437.50	2	9,347	0.02%
2023/08/30	5.1	419.96	5	418.60	415.50	0.1	9,152	0.00%
2023/08/29	1.4	408.93	1	401.00	403.50	0.4	9,075	0.00%
2023/08/28	21	414.19	25	404.56	404.00	-4	9,055	-0.04%
2023/08/25	9	434.17	6.1	424.71	420.00	3	9,075	0.03%
2023/08/24	2	455.00	6.2	446.85	445.00	-4.2	9,014	-0.05%
2023/08/23	14.3	441.51	12.3	441.39	442.00	2	8,944	0.02%
2023/08/22	10	434.40	11.4	433.27	433.50	-1.4	8,990	-0.02%
2023/08/21	4.6	426.14	2	429.00	422.00	2.6	9,125	0.03%
2023/08/18	8	431.63	8	433.55	427.00	0	9,170	0.00%
2023/08/17	10	433.95	9.2	433.23	435.50	0.8	9,067	0.01%
2023/08/16	5	437.30	4.2	436.30	438.50	0.9	9,107	0.01%
2023/08/15	3	431.27	3.4	426.88	425.00	-0.4	9,045	0.00%
2023/08/14	5.2	406.38	6	406.75	406.00	-0.8	8,950	-0.01%
2023/08/11	5	402.90	5.1	400.29	405.00	-0.1	8,848	0.00%
2023/08/10	12.4	420.01	13.5	409.76	406.50	-1.1	8,650	-0.01%
2023/08/09	16.4	436.82	16.5	437.17	443.50	-0.1	8,397	0.00%
2023/08/08	23.8	442.43	21.5	440.69	440.50	2.4	8,245	0.03%
2023/08/07	72.9	422.97	71.5	436.06	440.00	1.4	8,015	0.02%
2023/08/04	20.2	401.00	7.1	399.22	400.00	13.1	7,756	0.17%
2023/08/02	21.7	414.33	33.3	414.50	400.50	-11.6	7,540	-0.15%
2023/08/01	11.1	413.51	10.1	407.68	403.50	1	7,256	0.01%
2023/07/31	10	413.40	12.9	412.43	414.00	-2.9	7,129	-0.04%
2023/07/28	10	418.09	12	419.08	418.00	-2	6,918	-0.03%
2023/07/27	0	0.00	1.1	389.00	389.00	-1.1	6,572	-0.02%
2023/07/26	19.1	357.28	17	357.41	354.00	2.1	6,552	0.03%
2023/07/25	16	356.91	14.2	357.68	354.50	1.8	6,480	0.03%
2023/07/24	14	338.46	27.3	343.01	356.50	-13.3	6,327	-0.21%
2023/07/21	29.1	326.71	18.2	325.90	324.50	10.9	6,222	0.18%
2023/07/20	20.8	330.60	25.7	331.26	330.50	-5	6,016	-0.08%
2023/07/19	8.4	320.46	5.2	316.65	318.00	3.2	5,812	0.06%
2023/07/18	19.5	323.17	16.4	325.68	326.00	3.1	5,710	0.05%
2023/07/17	9	307.33	7.3	307.70	305.00	1.7	5,483	0.03%
2023/07/14	9	308.06	7.1	305.95	306.50	1.9	5,421	0.04%
2023/07/13	20.1	309.63	21.4	313.95	304.50	-1.3	5,303	-0.02%
2023/07/12	10.6	299.13	9.5	297.79	297.50	1.2	5,084	0.02%
2023/07/11	15.5	290.53	17.3	294.95	295.00	-1.8	4,973	-0.04%
2023/07/10	12.3	275.70	15.3	278.00	277.50	-3	4,809	-0.06%
2023/07/07	4	262.88	3.2	262.84	260.50	0.8	4,677	0.02%
2023/07/06	5.5	269.32	5.1	269.93	266.50	0.4	4,621	0.01%
2023/07/05	4.2	269.64	3.1	268.80	269.00	1.1	4,466	0.02%
2023/07/04	15.1	265.38	16.4	265.40	263.00	-1.2	4,297	-0.03%
2023/07/03	2.4	242.00	2.2	245.91	247.50	0.2	4,146	0.00%
2023/06/30	1.3	238.20	1.1	240.62	243.50	0.2	4,080	0.00%
2023/06/29	0	0.00	0.2	234.84	236.00	-0.2	4,043	0.00%
2023/06/28	3	227.67	3	227.83	226.00	0	4,011	0.00%
2023/06/27	1	230.00	1.6	225.88	226.50	-0.6	3,991	-0.02%
2023/06/26	2.8	231.82	2.3	231.28	232.00	0.5	3,943	0.01%
2023/06/21	2.2	240.10	2.2	241.14	240.50	0	3,905	0.00%
2023/06/20	2	245.25	2.3	245.30	243.00	-0.3	3,900	-0.01%
2023/06/19	0.6	241.00	0.5	243.68	241.50	0	3,883	0.00%
2023/06/16	2	246.75	2	244.25	244.00	0	3,851	0.00%
2023/06/15	2.5	243.82	4.2	242.60	249.00	-1.7	3,810	-0.04%
2023/06/14	0	0.00	2.3	244.04	242.50	-2.3	3,760	-0.06%
2023/06/13	0	0.00	2	235.50	239.00	-2	3,702	-0.05%
2023/06/12	0	0.00	0.4	231.00	235.50	-0.4	3,656	-0.01%
2023/06/09	2	236.75	6	234.50	234.50	-4	3,630	-0.11%
2023/06/08	10.4	236.05	8	233.19	230.50	2.4	3,541	0.07%
2023/06/07	3	228.17	2	229.50	230.00	1	3,348	0.03%
2023/06/06	3.2	209.43	3	214.00	209.50	0.2	3,254	0.00%
2023/06/02	1	209.00	0	0.00	210.00	1	3,150	0.03%
2023/06/01	2	207.50	2	208.50	210.00	0	3,117	0.00%
2023/05/31	5.2	209.64	4	211.88	211.00	1.2	3,087	0.04%
2023/05/30	1.2	209.66	7	210.29	211.50	-5.8	2,964	-0.19%
2023/05/29	11	205.23	5	205.70	204.50	6	2,894	0.21%
2023/05/26	4	206.88	4	208.38	202.50	0	2,839	0.00%
2023/05/25	11	200.09	13	199.42	204.00	-2	2,658	-0.08%
2023/05/24	7	192.00	36	190.19	190.50	-29	2,454	-1.18%
2023/05/23	39	187.81	25	189.32	187.50	14	2,372	0.59%
2023/05/22	59	190.03	45	192.21	191.00	14	2,312	0.61%
2023/05/19	0	0.00	1	185.00	184.50	-1	2,104	-0.05%
2023/05/18	0	0.00	2	177.75	179.00	-2	2,023	-0.10%
2023/05/16	1	169.50	1	169.50	170.50	0	1,953	0.00%
2023/05/12	1	165.00	0	0.00	161.50	1	1,951	0.05%
2023/05/11	1	165.50	1	165.00	165.50	0	1,954	0.00%
2023/05/05	2	163.50	2	166.00	170.00	0	1,977	0.00%
2023/04/28	0	0.00	4	166.75	163.50	-4	2,032	-0.20%
2023/04/27	10	163.20	7	162.71	162.00	3	2,000	0.15%
2023/04/26	2	154.25	1	153.50	153.50	1	1,981	0.05%
2023/04/25	0	160.50	0	0.00	160.00	0	1,926	0.00%
2023/04/20	0	175.00	0	0.00	173.00	0	1,890	0.00%
2023/04/19	0	177.50	0	0.00	176.50	0	1,905	0.00%
2023/04/14	0	184.50	0	0.00	185.00	0	1,939	0.00%
2023/03/31	0	0.00	0.1	181.50	182.00	-0.1	1,913	-0.01%
2023/03/30	0	0.00	0.1	181.00	183.00	-0.1	1,981	-0.01%
2023/03/29	0	0.00	0.3	179.33	179.50	-0.3	2,058	-0.01%
2023/03/28	2.5	178.90	2.1	175.07	176.00	0.4	2,140	0.02%
2023/03/24	1	178.00	0.1	178.00	177.00	0.9	2,285	0.04%
2023/03/23	1	177.50	1.2	178.50	178.00	-0.2	2,282	-0.01%
2023/03/22	2.4	177.79	2.1	178.71	178.50	0.3	2,297	0.01%
2023/03/21	2	173.25	0.1	174.00	173.00	1.9	2,283	0.08%
2023/03/20	0.2	170.00	0.1	171.00	170.50	0.1	2,320	0.00%
2023/03/17	0	0.00	0.2	171.00	170.50	-0.2	2,347	-0.01%
2023/03/16	0.2	171.50	0	0.00	169.50	0.2	2,364	0.01%
2023/03/15	1	171.00	0.2	173.00	171.00	0.8	2,383	0.03%
2023/03/14	0.3	175.00	0.2	173.00	172.50	0.1	2,398	0.00%
2023/03/13	0.2	180.00	0	0.00	180.00	0.2	2,375	0.01%
2023/03/10	4	187.50	0	0.00	183.50	4	2,366	0.17%
2023/03/09	4	191.00	0.1	191.00	190.00	3.9	2,430	0.16%
2023/03/08	0.1	194.00	0.1	194.00	195.00	0.1	2,491	0.00%
2023/03/07	0	0.00	1.1	194.43	194.50	-1.1	2,523	-0.04%
2023/03/06	1.1	192.34	0.2	192.25	192.50	0.9	2,550	0.04%
2023/03/03	0.1	191.50	2	192.48	189.50	-1.9	2,570	-0.07%
2023/03/02	0.1	189.00	1	189.00	189.00	-0.9	2,642	-0.04%
2023/03/01	5	185.81	2	187.50	188.00	3	2,735	0.11%
2023/02/24	0	0.00	6	191.50	190.50	-6	2,750	-0.22%
2023/02/23	2	185.25	0	0.00	185.00	2	2,702	0.07%
2023/02/22	4	186.50	0.5	186.61	185.50	3.5	2,718	0.13%
2023/02/20	0	0.00	3	189.67	190.50	-3	2,742	-0.11%
2023/02/17	3	187.33	0	0.00	187.50	3	2,743	0.11%
2023/02/16	0	0.00	3	189.83	190.50	-3	2,789	-0.11%
2023/02/15	4	187.00	3	187.83	187.00	1	2,850	0.04%
2023/02/14	1	190.00	0	0.00	189.50	1	2,855	0.04%
2023/02/10	2	190.00	0	0.00	190.00	2	2,908	0.07%
2023/02/09	0.2	190.00	5	188.50	190.00	-4.8	2,945	-0.16%
2023/02/08	2	183.25	3	184.83	184.50	-1	2,977	-0.03%
2023/02/07	2	181.75	0	0.00	184.00	2	3,031	0.07%
2023/02/06	2	183.75	0	0.00	182.50	2	3,160	0.06%
2023/02/03	0	0.00	1	189.50	190.00	-1	3,245	-0.03%
2023/02/02	3.3	188.80	0.2	188.17	187.00	3.1	3,302	0.09%
2023/02/01	0.2	188.00	6.1	188.51	189.00	-5.9	3,302	-0.18%
2023/01/31	0.1	182.00	6.1	185.58	180.50	-6	3,288	-0.18%
2023/01/30	0.1	182.00	4.1	181.49	180.50	-4	3,306	-0.12%
2023/01/17	1.1	178.50	1	178.50	178.50	0.1	3,369	0.00%
2023/01/16	6	175.17	5	173.30	176.50	1	3,386	0.03%
2023/01/13	2	182.25	0	0.00	180.00	2	3,337	0.06%
2023/01/12	1	183.00	1	185.00	184.00	0	3,371	0.00%
2023/01/11	2	184.25	0	0.00	181.00	2	3,365	0.06%
2023/01/10	25	186.38	1	187.00	186.00	24	3,366	0.71%
2023/01/09	1	180.50	5	183.70	185.00	-4	3,375	-0.12%
2023/01/06	0	0.00	1	176.50	176.50	-1	3,373	-0.03%
2023/01/05	2	175.25	0	0.00	174.50	2	3,379	0.06%
2023/01/04	0	0.00	1	180.00	180.00	-1	3,390	-0.03%
2023/01/03	0	0.00	1	177.50	176.50	-1	3,431	-0.03%
2022/12/26	0	0.00	0.2	174.50	174.50	-0.2	3,538	0.00%
2022/12/23	1	177.00	1	176.50	176.50	0	3,618	0.00%
2022/12/20	3	175.50	0	0.00	173.00	3	3,710	0.08%
2022/12/19	6	180.58	4	182.25	181.50	2	3,644	0.05%
2022/12/16	3	184.33	1	182.50	182.00	2	3,560	0.06%
2022/12/14	2	186.50	2	189.75	189.00	0	3,510	0.00%
2022/12/13	3	189.00	1	192.00	187.00	2	3,497	0.06%
2022/12/12	3	190.33	0	0.00	189.50	3	3,493	0.09%
2022/12/09	0	0.00	3.6	196.18	197.50	-3.6	3,503	-0.10%
2022/12/07	2	186.25	2	185.00	186.50	0	3,491	0.00%
2022/12/06	1	190.00	0	0.00	189.50	1	3,461	0.03%
2022/12/02	2	193.50	0	0.00	190.50	2	3,496	0.06%
2022/12/01	3	197.00	1	197.50	196.50	2	3,531	0.06%
2022/11/30	5	190.20	11	189.09	190.50	-6	3,578	-0.17%
2022/11/29	1	181.50	1	185.00	182.50	0	3,620	0.00%
2022/11/25	2	182.25	0	0.00	180.00	2	3,647	0.05%
2022/11/24	8	184.44	5	185.90	186.50	3	3,610	0.08%
2022/11/23	1	186.00	4	186.75	186.00	-3	3,528	-0.09%
2022/11/22	0	0.00	3	176.33	177.00	-3	3,454	-0.09%
2022/11/21	1.1	173.91	0	0.00	172.50	1.1	3,430	0.03%
2022/11/18	3	175.17	1	178.50	175.50	2	3,459	0.06%
2022/11/17	3	175.50	1	175.00	175.50	2	3,470	0.06%
2022/11/16	1	173.00	2	175.25	174.00	-1	3,471	-0.03%
2022/11/15	0	0.00	2	173.50	173.50	-2	3,494	-0.06%
2022/11/14	3	172.00	0	0.00	172.00	3	3,506	0.09%
2022/11/11	0	0.00	1	174.50	174.50	-1	3,486	-0.03%
2022/11/10	2	169.00	1	170.50	170.50	1	3,450	0.03%
2022/11/09	0	0.00	3	167.50	169.00	-3	3,468	-0.09%
2022/11/08	0.1	165.50	4	164.50	163.50	-4	3,503	-0.11%
2022/11/07	6	162.58	2	164.50	164.50	4	3,497	0.11%
2022/11/04	3	158.50	8.9	161.61	164.50	-5.9	3,471	-0.17%
2022/11/03	8	158.06	10.4	160.25	160.50	-2.4	3,425	-0.07%
2022/11/02	31.2	158.81	28.1	157.03	157.50	3.1	3,363	0.09%
2022/11/01	29.2	148.78	26.8	150.30	148.00	2.4	3,226	0.07%
2022/10/31	2.8	144.80	1	143.00	146.50	1.8	3,131	0.06%
2022/10/28	3	136.50	4	135.50	137.00	-1	3,081	-0.03%
2022/10/27	0	0.00	6	136.00	139.00	-6	3,076	-0.20%
2022/10/26	6	130.83	4	130.63	130.00	2	3,056	0.07%
2022/10/25	6	133.00	6	133.67	136.00	0	3,023	0.00%
2022/10/24	3	139.17	3	140.67	139.50	0	2,978	0.00%
2022/10/20	0	0.00	1	144.00	144.00	-1	2,976	-0.03%
2022/10/19	1	144.00	1	145.50	142.00	0	2,950	0.00%
2022/10/18	3	142.50	2	143.50	143.50	1	2,973	0.03%
2022/10/17	1	136.00	1	139.50	139.00	0	3,036	0.00%
2022/10/14	0	0.00	1	142.00	141.50	-1	3,065	-0.03%
2022/10/13	1	137.00	7	138.00	136.50	-6	3,131	-0.19%
2022/10/12	1	136.50	1	137.50	138.00	0	3,163	0.00%
2022/10/11	3	143.50	5	147.40	139.50	-2	3,176	-0.06%
2022/10/07	2	156.25	0	0.00	155.00	2	3,202	0.06%
2022/10/06	1	161.00	0	0.00	159.50	1	3,267	0.03%
2022/10/05	3	162.33	2	165.50	159.50	1	3,383	0.03%
2022/10/04	2	160.50	0	0.00	161.50	2	3,396	0.06%
2022/09/30	5	150.70	5.1	153.80	160.00	-0.1	3,354	0.00%
2022/09/29	4	160.38	2.2	159.64	158.50	1.8	3,321	0.05%
2022/09/28	5	173.20	2	174.25	168.00	3	3,262	0.09%
2022/09/27	5.2	174.37	13	173.81	176.00	-7.8	3,188	-0.24%
2022/09/26	1	166.50	12	162.63	167.50	-11	3,118	-0.35%
2022/09/23	1	168.50	0	0.00	166.50	1	3,102	0.03%
2022/09/21	1	169.50	2	170.50	170.50	-1	3,091	-0.03%
2022/09/20	1	170.50	0	0.00	172.00	1	3,078	0.03%
2022/09/19	0	0.00	1	167.00	167.00	-1	3,064	-0.03%
2022/09/16	19	175.24	7	172.50	171.50	12	3,070	0.39%
2022/09/15	2	174.25	6	172.75	174.00	-4	3,024	-0.13%
2022/09/14	3	168.17	0	0.00	166.50	3	3,020	0.10%
2022/09/13	0.1	172.00	1	171.00	171.00	-1	3,027	-0.03%
2022/09/12	1	169.00	3	172.50	171.00	-2	3,028	-0.07%
2022/09/08	5	170.60	2	171.75	170.00	3	3,020	0.10%
2022/09/07	0	0.00	1	165.00	170.50	-1	2,975	-0.03%
2022/09/06	10	166.65	6	168.33	164.50	4	2,930	0.14%
2022/09/05	4	173.13	5	173.20	171.50	-1	2,815	-0.04%
2022/09/02	0	0.00	17	168.68	170.00	-17	2,688	-0.63%
2022/09/01	1	160.50	0	0.00	157.50	1	2,606	0.04%
2022/08/31	1	160.50	2	161.75	162.00	-1	2,596	-0.04%
2022/08/30	3	159.33	1	159.00	160.00	2	2,629	0.08%
2022/08/26	1	165.00	1	167.00	165.50	0	2,599	0.00%
2022/08/25	1	164.50	1	166.50	164.50	0	2,592	0.00%
2022/08/24	1	172.50	10	172.75	173.00	-9	2,555	-0.35%
2022/08/23	2	173.25	3	174.83	174.00	-1	2,517	-0.04%
2022/08/22	24	174.85	1	171.50	174.00	23	2,505	0.92%
2022/08/19	0	0.00	10	176.50	176.50	-10	2,493	-0.40%
2022/08/18	1	173.50	1	174.50	174.50	0	2,503	0.00%
2022/08/17	2	175.75	2	176.75	176.00	0	2,481	0.00%
2022/08/16	2	175.50	2	177.50	175.00	0	2,477	0.00%
2022/08/15	2	173.00	2	175.75	176.50	0	2,462	0.00%
2022/08/12	11	170.59	1	170.00	171.00	10	2,394	0.42%
2022/08/11	2	164.00	2	164.25	166.50	0	2,376	0.00%
2022/08/10	0	0.00	1	162.50	161.50	-1	2,381	-0.04%
2022/08/05	1	162.00	1	163.50	163.50	0	2,449	0.00%
2022/08/03	4	163.00	4	162.50	161.50	0	2,441	0.00%
2022/08/02	1	164.50	5	163.00	163.00	-4	2,444	-0.16%
2022/08/01	1	167.50	1	169.50	168.00	0	2,423	0.00%
2022/07/29	1	166.00	14	164.39	166.00	-13	2,395	-0.54%
2022/07/28	6	162.75	3	160.50	158.50	3	2,385	0.13%
2022/07/27	1	160.00	1	161.00	164.00	0	2,362	0.00%
2022/07/26	4	160.63	4	160.13	161.00	0	2,369	0.00%
2022/07/25	5	163.20	16	162.03	161.50	-11	2,369	-0.46%
2022/07/22	18	170.69	13	170.85	166.50	5	2,397	0.21%
2022/07/21	8	169.50	7	168.00	170.00	1	2,338	0.04%
2022/07/20	9	164.72	5	166.30	163.50	4	2,298	0.17%
2022/07/19	17	159.71	4	158.50	160.00	13	2,216	0.59%
2022/07/18	8	150.00	7	151.57	156.00	1	2,160	0.05%
2022/07/15	2	149.50	5	153.00	154.50	-3	2,104	-0.14%
2022/07/14	6	153.42	3	153.67	157.00	3	2,025	0.15%
2022/07/13	15.1	149.51	12	148.63	149.00	3.1	1,957	0.16%
2022/07/12	3	156.50	10	152.00	151.50	-7	1,835	-0.38%
2022/07/11	1	166.50	0	0.00	168.00	1	1,791	0.06%
2022/07/08	15.1	168.34	11	167.86	166.50	4.1	1,783	0.23%
2022/07/07	2	159.50	3	162.50	165.00	-1	1,767	-0.06%
2022/07/06	0	0.00	1	163.00	163.50	-1	1,751	-0.06%
2022/07/05	2	169.25	1	170.50	170.50	1	1,742	0.06%
2022/07/04	1	168.50	0	0.00	172.50	1	1,732	0.06%
2022/07/01	1.1	179.50	0	0.00	173.50	1.1	1,731	0.06%
2022/06/30	1	178.00	18	178.56	178.50	-17	1,713	-0.99%
2022/06/28	2	190.25	2	186.00	191.50	0	1,688	0.00%
2022/06/27	2	194.25	3	195.00	194.50	-1	1,677	-0.06%
2022/06/24	16.1	190.66	0	0.00	187.00	16.1	1,659	0.97%
2022/06/23	5	187.00	0	0.00	185.50	5	1,640	0.30%
2022/06/22	7	187.57	24	185.13	184.00	-17	1,614	-1.05%
2022/06/21	10	196.80	0	0.00	197.00	10	1,562	0.64%
2022/06/20	3	199.17	9	199.50	195.50	-6	1,538	-0.39%
2022/06/16	4.1	215.05	2	214.00	212.50	2.1	1,477	0.14%
2022/06/15	2	226.25	1	230.00	224.00	1	1,456	0.07%
2022/06/14	3	228.00	0	0.00	228.00	3	1,468	0.20%
2022/06/13	3	234.00	2	233.00	233.00	1	1,470	0.07%
2022/06/10	4	236.63	1	238.50	239.00	3	1,481	0.20%
2022/06/09	7	240.57	3	240.50	240.50	4	1,493	0.27%
2022/06/08	10	238.85	15	239.30	239.50	-5	1,503	-0.33%
2022/06/07	2	233.00	2	232.00	232.50	0	1,477	0.00%
2022/06/02	0.1	227.00	0	0.00	225.00	0.1	1,509	0.01%
2022/06/01	1	231.50	0	0.00	230.00	1	1,535	0.07%
2022/05/30	2	229.00	1	232.00	233.00	1	1,546	0.06%
2022/05/27	4	236.00	12	236.21	232.50	-8	1,540	-0.52%
2022/05/26	2	233.25	3	233.67	233.00	-1	1,531	-0.07%
2022/05/25	2	227.25	0	0.00	226.00	2	1,537	0.13%
2022/05/24	2	225.00	3	227.33	225.00	-1	1,567	-0.06%
2022/05/23	4	229.00	5	229.00	226.00	-1	1,578	-0.06%
2022/05/20	1	227.50	6	227.17	228.00	-5	1,568	-0.32%
2022/05/19	22	224.09	8	225.19	226.00	14	1,561	0.90%
2022/05/18	3	227.67	7	228.21	227.50	-4	1,547	-0.26%
2022/05/17	0	0.00	1	221.50	221.00	-1	1,510	-0.07%
2022/05/16	10	221.40	5	219.70	219.50	5	1,517	0.33%
2022/05/13	2	219.50	4	220.75	224.00	-2	1,473	-0.14%
2022/05/12	4	215.25	4	215.50	213.00	0	1,431	0.00%
2022/05/11	5	213.30	1	215.00	210.50	4	1,440	0.28%
2022/05/10	3	212.17	4	211.00	214.00	-1	1,463	-0.07%
2022/05/06	1	214.00	0	0.00	215.00	1	1,484	0.07%
2022/05/05	0	0.00	1	225.00	222.00	-1	1,487	-0.07%
2022/05/04	0	0.00	1	221.00	222.00	-1	1,487	-0.07%
2022/05/03	1	215.00	0	0.00	215.00	1	1,476	0.07%
2022/04/29	0	0.00	1	220.00	222.00	-1	1,468	-0.07%
2022/04/28	5	221.00	2	216.00	216.00	3	1,471	0.20%
2022/04/27	2	227.50	2	230.50	233.00	0	1,431	0.00%
2022/04/26	1	236.50	1	238.00	235.50	0	1,436	0.00%
2022/04/25	1	237.50	1	239.00	235.50	0	1,466	0.00%
2022/04/22	2	244.00	2	243.50	243.50	0	1,498	0.00%
2022/04/21	2	244.50	2	243.00	245.00	0	1,511	0.00%
2022/04/20	1	241.50	2	240.75	242.50	-1	1,524	-0.07%
2022/04/14	1	240.50	1	238.50	240.50	0	1,625	0.00%
2022/04/13	1	238.50	1	232.00	238.50	0	1,683	0.00%
2022/04/12	2	236.00	2	237.25	237.00	0	1,705	0.00%
2022/04/11	1	240.00	0	0.00	240.00	1	1,717	0.06%
2022/04/08	2	259.00	2	261.25	257.00	0	1,745	0.00%
2022/04/07	1	255.50	2	256.00	255.00	-1	1,742	-0.06%
2022/04/06	1	256.50	0	0.00	257.00	1	1,733	0.06%
2022/04/01	1	256.50	1	258.00	261.00	0	1,738	0.00%
2022/03/31	2	257.25	2	259.25	258.00	0	1,744	0.00%
2022/03/30	1	262.50	1	263.00	261.00	0	1,753	0.00%
2022/03/29	2	260.50	2	262.25	259.00	0	1,780	0.00%
2022/03/28	1	257.00	1	259.50	261.00	0	1,798	0.00%
2022/03/17	0	0.00	1	256.00	258.50	-1	1,923	-0.05%
2022/03/15	2	250.25	1	253.50	249.00	1	1,958	0.05%
2022/03/14	1	250.00	1	251.50	252.50	0	1,981	0.00%
2022/03/11	2	254.00	1	253.50	253.00	1	2,037	0.05%
2022/03/10	1	260.50	2	260.50	260.00	-1	2,060	-0.05%
2022/03/08	4	258.75	2	262.00	254.00	2	2,144	0.09%
2022/03/07	1	262.00	0	0.00	262.00	1	2,204	0.05%
2022/03/04	2	270.75	2	273.25	273.00	0	2,270	0.00%
2022/03/03	1	272.50	0	0.00	274.00	1	2,377	0.04%
2022/03/02	1	272.00	5	273.80	275.50	-4	2,529	-0.16%
2022/03/01	3	266.67	1	268.50	273.00	2	2,729	0.07%
2022/02/25	7	273.43	3	279.67	270.00	4	2,809	0.14%
2022/02/24	7	282.50	5	282.80	279.00	2	2,769	0.07%
2022/02/23	3	283.33	12	283.58	288.00	-9	2,745	-0.33%
2022/02/22	2	275.00	2	279.00	279.00	0	2,740	0.00%
2022/02/21	2	274.75	3	277.50	278.00	-1	2,767	-0.04%
2022/02/18	4	275.00	3	277.67	278.00	1	2,810	0.04%
2022/02/17	4	276.75	3	279.00	280.00	1	2,817	0.04%
2022/02/16	1	273.50	1	275.00	275.50	0	2,826	0.00%
2022/02/15	0	0.00	1	271.00	271.00	-1	2,816	-0.04%
2022/02/14	2	272.75	0	0.00	271.50	2	2,824	0.07%
2022/02/11	7	281.86	1	283.00	279.00	6	2,819	0.21%
2022/02/10	3	285.17	12	282.83	285.50	-9	2,800	-0.32%
2022/02/09	0	0.00	1	275.00	275.50	-1	2,765	-0.04%
2022/02/08	7	277.00	8	277.06	275.00	-1	2,765	-0.04%
2022/02/07	3	272.50	0	0.00	271.50	3	2,729	0.11%
2022/01/24	3	273.50	3	270.00	275.00	0	2,802	0.00%
2022/01/21	1	276.00	0	0.00	273.00	1	2,912	0.03%
2022/01/20	2	279.00	1	278.00	279.00	1	3,064	0.03%
2022/01/19	4	279.63	4	279.75	281.50	0	3,081	0.00%
2022/01/18	2	279.75	3	278.67	276.00	-1	3,068	-0.03%
2022/01/17	0	0.00	2	270.25	274.00	-2	3,035	-0.07%
2022/01/14	2	262.50	2	262.00	267.00	0	3,005	0.00%
2022/01/12	0	0.00	1	262.50	262.00	-1	3,013	-0.03%
2022/01/11	2	264.00	0	0.00	262.50	2	3,042	0.07%
2022/01/10	1	273.00	1	275.50	275.00	0	3,012	0.00%
2022/01/07	9	279.17	0	0.00	273.00	9	3,006	0.30%
2022/01/06	2	287.50	2	286.25	285.00	0	2,994	0.00%
2022/01/05	1	276.00	9	279.72	280.50	-8	2,959	-0.27%
2022/01/04	7	276.00	3	278.50	277.00	4	2,944	0.14%
2022/01/03	5	279.80	4	283.50	277.50	1	2,917	0.03%
2021/12/30	1	278.00	0	0.00	278.00	1	2,908	0.03%
2021/12/29	0	0.00	1	279.50	279.50	-1	2,985	-0.03%
2021/12/28	3	276.00	1	278.50	277.50	2	3,023	0.07%
2021/12/27	2	274.25	2	277.75	277.50	0	3,036	0.00%
2021/12/24	1	277.00	2	278.50	276.50	-1	3,067	-0.03%
2021/12/23	2	280.25	9	280.56	281.00	-7	3,102	-0.23%
2021/12/22	4	273.25	4	277.38	275.50	0	3,196	0.00%
2021/12/21	3	274.50	0	0.00	275.50	3	3,230	0.09%
2021/12/20	1	277.50	1	279.50	275.50	0	3,335	0.00%
2021/12/17	6	277.58	2	278.50	276.50	4	3,522	0.11%
2021/12/16	0	0.00	5	281.90	282.50	-5	3,690	-0.14%
2021/12/15	4	275.00	3	276.50	275.00	1	3,697	0.03%
2021/12/14	1	272.00	1	275.50	274.00	0	3,727	0.00%
2021/12/13	5	278.40	2	276.25	279.00	3	3,776	0.08%
2021/12/10	1	280.00	5	280.40	280.00	-4	3,791	-0.11%
2021/12/09	9	278.61	4	281.50	276.50	5	3,775	0.13%
2021/12/08	2	277.00	5	279.80	280.00	-3	3,740	-0.08%
2021/12/07	8	280.63	8	282.31	278.00	0	3,726	0.00%
2021/12/06	6	271.33	4	273.63	275.50	2	3,683	0.05%
2021/12/03	0	0.00	2	274.75	274.50	-2	3,717	-0.05%
2021/12/02	10	271.15	3	269.17	269.00	7	3,709	0.19%
2021/12/01	7	274.64	4	276.63	279.50	3	3,713	0.08%
2021/11/30	5	282.70	4	286.38	280.00	1	3,673	0.03%
2021/11/29	22	272.68	22	273.36	280.00	0	3,617	0.00%
2021/11/26	3	264.17	32.2	264.75	272.50	-29.2	3,556	-0.82%
2021/11/25	35	266.80	10.1	262.62	269.50	24.9	3,423	0.73%
2021/11/24	1	247.00	9	242.89	245.00	-8	3,223	-0.25%
2021/11/23	3	229.00	0	0.00	228.50	3	3,137	0.10%
2021/11/22	0	0.00	5	232.40	233.00	-5	3,163	-0.16%
2021/11/19	3	227.17	6	229.17	227.50	-3	3,205	-0.09%
2021/11/18	1	229.00	0	0.00	232.00	1	3,259	0.03%
2021/11/17	4	231.50	1	232.50	233.00	3	3,299	0.09%
2021/11/15	0	0.00	1	237.00	234.00	-1	3,504	-0.03%
2021/11/09	0	0.00	1	234.50	232.00	-1	3,672	-0.03%
2021/11/05	1	230.00	0	0.00	230.50	1	3,739	0.03%
2021/11/04	0	0.00	1	233.00	231.50	-1	3,773	-0.03%
2021/11/03	1	232.00	1	232.00	232.00	0	3,768	0.00%
2021/11/02	3	228.00	2	232.00	228.50	1	3,741	0.03%
2021/11/01	3	233.17	2	235.75	234.00	1	3,739	0.03%
2021/10/29	5	241.10	6	240.92	240.50	-1	3,719	-0.03%
2021/10/28	18	243.08	23	242.74	240.50	-5	3,647	-0.14%
2021/10/27	7	226.43	7	226.50	227.50	0	3,510	0.00%
2021/10/26	1	218.50	0	0.00	218.00	1	3,505	0.03%
2021/10/25	1	218.00	1	217.50	218.00	0	3,543	0.00%
2021/10/21	3	215.83	2	218.50	212.50	1	3,630	0.03%
2021/10/20	1	217.00	4	221.88	217.00	-3	3,648	-0.08%
2021/10/19	3	217.33	6	219.33	215.00	-3	3,662	-0.08%
2021/10/14	1	205.50	6	204.33	206.50	-5	3,801	-0.13%
2021/10/13	1	200.50	0	0.00	200.00	1	3,932	0.03%
2021/10/12	2	209.25	0	0.00	207.00	2	4,002	0.05%
2021/10/08	2	212.25	2	216.25	214.50	0	4,063	0.00%
2021/10/07	2	211.50	2	211.25	211.50	0	4,235	0.00%
2021/10/06	4	211.25	2	212.00	203.00	2	4,424	0.05%
2021/10/05	3	215.17	4	216.75	218.00	-1	4,455	-0.02%
2021/10/04	3	211.50	3	211.83	209.50	0	4,614	0.00%
2021/10/01	0	0.00	0.2	214.50	210.00	-0.2	4,708	0.00%
2021/09/30	5	216.80	5	217.90	217.50	0	4,747	0.00%
2021/09/29	8	218.50	3	213.17	214.50	5	4,766	0.10%
2021/09/28	7	224.86	6	227.50	228.00	1	4,759	0.02%
2021/09/27	7	227.07	3	230.00	226.00	4	4,791	0.08%
2021/09/24	23	242.74	94	239.44	238.00	-71	4,799	-1.48%
2021/09/23	93	248.58	10	244.50	249.00	83	4,906	1.69%
2021/09/22	1	223.00	2	230.75	232.50	-1	4,880	-0.02%
2021/09/17	4	229.00	3	229.17	227.50	1	4,910	0.02%
2021/09/16	1	232.00	7	229.21	231.00	-6	4,935	-0.12%
2021/09/15	2	217.00	1	220.00	219.50	1	4,949	0.02%
2021/09/10	2	222.75	2	224.50	225.00	0	5,283	0.00%
2021/09/09	1	225.00	1	225.50	226.50	0	5,360	0.00%
2021/09/08	3	218.00	2	221.50	221.50	1	5,474	0.02%
2021/09/07	5	229.50	2	229.50	228.00	3	5,560	0.05%
2021/09/06	1	233.00	2	237.25	231.00	-1	5,819	-0.02%
2021/09/03	2	227.00	1	232.00	232.00	1	6,323	0.02%
2021/09/02	4	233.00	0	0.00	232.00	4	6,761	0.06%
2021/09/01	3	231.50	3	236.50	237.00	0	6,895	0.00%
2021/08/31	2	226.50	5	231.60	234.00	-3	6,924	-0.04%
2021/08/27	2	227.75	0	0.00	228.50	2	6,953	0.03%
2021/08/26	2	228.50	2	231.00	232.00	0	6,934	0.00%
2021/08/25	0	0.00	1	236.00	234.00	-1	6,919	-0.01%
2021/08/24	0	237.00	14	237.89	236.50	-14	6,895	-0.20%
2021/08/23	17	233.59	14	232.07	231.50	3	6,849	0.04%
2021/08/20	3	232.33	4	234.25	235.50	-1	6,776	-0.01%
2021/08/19	0	0.00	27.1	230.36	228.00	-27.1	6,662	-0.41%
2021/08/18	0	0.00	5	218.10	222.50	-5	6,518	-0.08%
2021/08/17	0	0.00	3	212.50	208.00	-3	6,446	-0.05%
2021/08/16	1	207.50	1	205.50	205.00	0	6,403	0.00%
2021/08/13	1	212.50	0	0.00	208.00	1	6,388	0.02%
2021/08/12	0	0.00	1	218.00	220.50	-1	6,348	-0.02%
2021/08/11	1	215.88	0	0.00	212.50	1	6,325	0.02%
2021/08/09	1.1	216.55	0	0.00	215.50	1.1	6,287	0.02%
2021/08/06	0	0.00	1	221.50	221.50	-1	6,329	-0.02%
2021/08/05	0	0.00	2	222.50	222.50	-2	6,370	-0.03%
2021/08/04	3	219.33	0	0.00	218.50	3	6,424	0.05%
2021/08/03	1	217.50	4	222.50	223.00	-3	6,436	-0.05%
2021/08/02	3	220.00	2	221.25	220.50	1	6,421	0.02%
2021/07/30	4	227.75	3	230.00	225.00	1	6,417	0.02%
2021/07/29	5.1	229.59	1	228.50	229.00	4.1	6,430	0.06%
2021/07/28	5	227.10	6.2	228.53	230.00	-1.2	6,440	-0.02%
2021/07/27	3	230.67	1	232.50	231.00	2	6,431	0.03%
2021/07/23	13	227.77	3	232.00	230.50	10	6,497	0.15%
2021/07/22	3	235.33	1	240.00	235.00	2	6,497	0.03%
2021/07/21	4	235.50	10	238.30	236.00	-6	6,487	-0.09%
2021/07/20	23	236.61	2	244.50	231.00	21	6,444	0.33%
2021/07/19	5	242.20	9	244.72	242.50	-4	6,365	-0.06%
2021/07/16	4	231.25	21	233.52	238.50	-17	6,324	-0.27%
2021/07/15	5	226.20	5	229.50	229.00	0	6,315	0.00%
2021/07/14	10	223.15	8	227.56	231.00	2	6,357	0.03%
2021/07/13	3	221.50	41.1	225.94	223.50	-38.1	6,213	-0.61%
2021/07/12	22	216.61	2	223.25	216.00	20	5,986	0.33%
2021/07/09	25	223.32	12	224.50	218.50	13	5,895	0.22%
2021/07/08	3	214.50	2	219.00	219.00	1	5,800	0.02%
2021/07/07	6	216.75	2	218.50	217.00	4	5,702	0.07%
2021/07/06	4	218.25	1	217.50	218.00	3	5,637	0.05%
2021/07/05	3	221.67	4	223.25	223.00	-1	5,602	-0.02%
2021/07/02	0	0.00	17	214.15	216.50	-17	5,516	-0.31%
2021/07/01	22.1	209.29	13	217.65	210.00	9.1	5,441	0.17%
2021/06/30	36	220.18	5	216.80	218.00	31	5,335	0.58%
2021/06/29	1	214.50	16.2	227.72	235.00	-15.2	5,040	-0.30%
2021/06/28	4	213.38	3	217.33	214.00	1	4,878	0.02%
2021/06/25	1	210.00	0	0.00	213.50	1	4,808	0.02%
2021/06/24	3	212.00	2	215.75	215.50	1	4,769	0.02%
2021/06/23	4	209.50	14	214.07	213.50	-10	4,707	-0.21%
2021/06/22	18	209.86	4	213.38	204.50	14	4,599	0.30%
2021/06/21	7	208.64	14	211.57	213.50	-7	4,411	-0.16%
2021/06/18	8	210.56	0	0.00	212.00	8	4,352	0.18%
2021/06/17	5	208.90	3	212.17	214.00	2	4,266	0.05%
2021/06/16	6	210.08	11	210.55	210.00	-5	4,131	-0.12%
2021/06/15	17	209.47	19.2	210.80	207.50	-2.2	3,979	-0.05%
2021/06/11	33.2	202.51	26	203.13	202.00	7.2	3,694	0.19%
2021/06/10	4	190.88	108.2	187.94	196.50	-104.2	3,145	-3.31%	大賣/鉅額交易
2021/06/09	73	179.64	13	176.38	179.00	60	2,673	2.24%
2021/06/08	1	162.50	3	167.67	168.50	-2	2,532	-0.08%
2021/06/07	1	158.00	3	158.67	162.50	-2	2,494	-0.08%
2021/06/03	1	159.50	0	0.00	159.50	1	2,468	0.04%
2021/05/31	1	162.00	0	0.00	164.00	1	2,524	0.04%
2021/05/27	0	0.00	1	158.00	157.00	-1	2,634	-0.04%
2021/05/25	1	161.00	0	0.00	161.00	1	2,825	0.04%
2021/05/24	1	156.50	0	0.00	158.50	1	2,887	0.03%
2021/05/14	0	0.00	12	158.17	157.00	-12	3,134	-0.38%
2021/05/12	7.4	152.03	7	156.36	150.00	0.4	3,057	0.01%
2021/05/11	6	163.25	0	161.50	161.00	6	2,989	0.20%
2021/05/10	9	170.61	0	0.00	168.00	9	2,951	0.30%
2021/05/07	0.3	170.17	0	0.00	172.50	0.3	2,970	0.01%
2021/05/06	1	168.00	0	0.00	166.50	1	2,982	0.03%
2021/05/04	26	173.88	8	173.25	173.00	18	2,940	0.61%
2021/05/03	2	179.00	12	182.17	179.50	-10	2,904	-0.34%
2021/04/29	2	176.00	2	178.50	178.00	0	2,873	0.00%
2021/04/28	10	178.15	1	177.50	178.50	9	2,868	0.31%
2021/04/27	8	180.19	8	181.94	182.00	0	2,856	0.00%
2021/04/26	4	180.13	5	181.70	182.00	-1	2,860	-0.03%
2021/04/23	3	178.33	2	179.25	179.50	1	2,857	0.03%
2021/04/22	19.2	178.71	4	181.13	175.00	15.2	2,904	0.52%
2021/04/21	1	175.50	6	178.75	181.00	-5	2,884	-0.17%
2021/04/20	2	173.75	18	173.86	175.50	-16	2,832	-0.56%
2021/04/19	3	168.67	2	170.00	169.50	1	2,750	0.04%
2021/04/16	2	168.75	4	169.63	169.50	-2	2,731	-0.07%
2021/04/15	8	168.00	2	168.00	168.50	6	2,747	0.22%
2021/04/14	16	169.41	20	171.35	169.00	-4	2,753	-0.15%
2021/04/13	5	168.30	4	170.38	167.00	1	2,743	0.04%
2021/04/12	2	169.75	1	170.00	170.00	1	2,787	0.04%
2021/04/09	3	168.83	1	170.50	169.00	2	2,815	0.07%
2021/04/08	0	0.00	13	170.31	171.50	-13	2,808	-0.46%
2021/04/07	3	168.33	2	169.25	169.00	1	2,786	0.04%
2021/04/06	2	167.25	0	0.00	167.50	2	2,799	0.07%
2021/04/01	1	168.00	0	0.00	168.50	1	2,796	0.04%
2021/03/31	1	168.50	0	0.00	169.00	1	2,804	0.04%
2021/03/29	2	170.75	22	170.73	171.00	-20	2,947	-0.68%
2021/03/26	0	0.00	1	167.50	166.50	-1	2,930	-0.03%
2021/03/25	10	166.40	0	0.00	165.00	10	2,934	0.34%
2021/03/24	2	168.00	0	0.00	168.00	2	2,935	0.07%
2021/03/23	0	0.00	2	170.50	169.00	-2	2,947	-0.07%
2021/03/22	0	0.00	1.2	169.87	170.00	-1.2	2,968	-0.04%
2021/03/19	3	167.67	2	168.00	168.50	1	2,986	0.03%
2021/03/17	5	168.80	0	0.00	168.00	5	3,038	0.16%
2021/03/16	3	168.17	4	169.63	170.00	-1	3,128	-0.03%
2021/03/15	1	168.50	55	168.82	168.50	-54	3,166	-1.71%
2021/03/12	3	169.33	7	170.50	169.50	-4	3,180	-0.13%
2021/03/11	6	166.33	5	167.70	167.50	1	3,187	0.03%
2021/03/10	2	167.00	6	167.33	166.00	-4	3,174	-0.13%
2021/03/09	4	163.88	4	164.50	165.50	0	3,196	0.00%
2021/03/08	8	167.13	9	169.39	166.00	-1	3,191	-0.03%
2021/03/05	9.2	168.55	0	0.00	167.50	9.2	3,185	0.29%
2021/03/04	8	171.44	1	174.50	170.00	7	3,169	0.22%
2021/03/03	3	167.67	8	170.44	172.00	-5	3,145	-0.16%
2021/03/02	31	172.98	27	172.06	169.00	4	3,132	0.13%
2021/02/26	2	167.25	20.1	167.72	169.00	-18.1	3,074	-0.59%
2021/02/25	12	164.00	1	163.00	163.00	11	2,982	0.37%
2021/02/24	11	167.91	0	0.00	166.50	11	2,927	0.38%
2021/02/23	2	167.00	3.3	168.30	169.00	-1.3	2,907	-0.04%
2021/02/22	1	168.00	0	0.00	168.50	1	3,006	0.03%
2021/02/19	6.1	167.80	10	168.30	169.00	-3.9	3,025	-0.13%
2021/02/17	0	0.00	12	164.13	164.00	-12	3,109	-0.39%
2021/02/05	0	0.00	11	161.91	161.50	-11	3,085	-0.36%
2021/02/04	0	0.00	1	157.00	157.00	-1	3,021	-0.03%
2021/02/03	1	155.50	0	0.00	155.00	1	3,044	0.03%
2021/01/29	1	155.50	1	150.50	150.50	0	3,059	0.00%
2021/01/28	4	158.13	5	158.60	156.50	-1	3,028	-0.03%
2021/01/27	0	0.00	8	162.19	162.50	-8	3,002	-0.27%
2021/01/26	3	160.33	4	162.38	161.00	-1	3,034	-0.03%
2021/01/25	2	160.75	1	161.50	161.00	1	3,053	0.03%
2021/01/22	1.2	158.93	15	160.13	161.50	-13.9	3,034	-0.46%
2021/01/21	1	156.00	1	155.50	156.00	0	2,990	0.00%
2021/01/20	1	155.99	0	0.00	155.00	1	2,978	0.03%
2021/01/19	4	158.13	2	159.00	158.50	2	2,944	0.07%
2021/01/18	4	157.75	1.1	159.50	159.50	2.9	2,926	0.10%
2021/01/15	12.1	162.84	4	162.63	161.00	8.1	2,897	0.28%
2021/01/14	12	164.58	21	163.86	165.50	-9	2,845	-0.32%
2021/01/13	0	0.00	4	158.75	159.50	-4	2,762	-0.14%
2021/01/12	6	157.35	0	0.00	157.00	6	2,771	0.22%
2021/01/11	0	0.00	10	160.25	161.00	-10	2,833	-0.35%
2021/01/08	0	0.00	7	159.14	159.00	-7	2,821	-0.25%
2021/01/07	3	156.17	2	157.75	157.50	1	2,801	0.04%
2021/01/06	6	157.42	3	161.00	155.50	3	2,791	0.11%
2021/01/05	1	159.50	9	159.22	159.00	-8	2,719	-0.29%
2021/01/04	2	155.75	0	0.00	156.50	2	2,691	0.07%
2020/12/31	2	157.00	5	157.30	157.00	-3	2,668	-0.11%
2020/12/30	1	155.50	0	0.00	155.50	1	2,650	0.04%
2020/12/29	6	157.17	8	156.31	156.00	-2	2,699	-0.07%
2020/12/28	1	156.50	0	0.00	157.00	1	2,691	0.04%
2020/12/24	8	158.38	10	158.60	157.50	-2	2,711	-0.07%
2020/12/23	16	157.06	20	158.90	157.00	-4	2,705	-0.15%
2020/12/22	1	155.00	0	0.00	153.00	1	2,671	0.04%
2020/12/18	0	0.00	1	157.50	155.00	-1	2,683	-0.04%
2020/12/17	0	0.00	2	155.50	154.50	-2	2,677	-0.07%
2020/12/16	1	151.50	1	155.00	154.50	0	2,675	0.00%
2020/12/14	1	153.50	0	0.00	155.50	1	2,674	0.04%
2020/12/11	6	151.58	1	154.00	153.00	5	2,705	0.18%
2020/12/10	16	156.72	1	161.00	155.00	15	2,689	0.56%
2020/12/09	1	156.50	10	160.05	161.00	-9	2,652	-0.34%
2020/12/08	1	157.00	0	0.00	156.00	1	2,668	0.04%
2020/12/07	1	157.00	0	0.00	154.00	1	2,702	0.04%
2020/12/04	3	156.83	0	0.00	157.00	3	2,721	0.11%
2020/12/03	2	160.00	1	160.00	159.00	1	2,756	0.04%
2020/12/02	1	158.00	1	158.50	158.00	0	2,831	0.00%
2020/12/01	1	156.00	0	0.00	157.00	1	2,856	0.04%
2020/11/30	0	0.00	5	158.80	156.00	-5	2,910	-0.17%
2020/11/27	1	157.00	0	0.00	157.00	1	2,904	0.03%
2020/11/26	1	153.00	1	154.50	155.00	0	2,900	0.00%
2020/11/25	6	154.92	1	157.00	152.50	5	2,910	0.17%
2020/11/24	8	156.00	0	0.00	156.00	8	2,899	0.28%
2020/11/23	1	156.00	0	0.00	156.00	1	2,957	0.03%
2020/11/20	3	154.50	2	155.50	156.50	1	2,964	0.03%
2020/11/19	17	156.26	2	157.25	155.50	15	2,993	0.50%
2020/11/18	9	160.17	0	0.00	160.00	9	2,919	0.31%
2020/11/17	11	163.05	9	163.56	162.00	2	2,946	0.07%
2020/11/16	4	162.63	17	162.53	163.00	-13	3,021	-0.43%
2020/11/13	3	151.33	3	153.17	153.50	0	2,923	0.00%
2020/11/12	0	0.00	6	153.75	153.00	-6	2,918	-0.21%
2020/11/11	5	152.40	3	151.83	152.50	2	2,920	0.07%
2020/11/10	2	147.50	0	0.00	147.50	2	2,892	0.07%
2020/11/09	0	0.00	2	148.00	147.50	-2	2,891	-0.07%
2020/11/06	1	148.00	0	0.00	146.50	1	2,897	0.03%
2020/11/05	1	146.50	1	147.50	147.50	0	2,907	0.00%
2020/11/04	0	0.00	1	148.50	148.00	-1	2,951	-0.03%
2020/11/03	3	145.50	2	145.00	145.50	1	2,976	0.03%
2020/11/02	1	149.00	1	146.50	146.50	0	2,998	0.00%
2020/10/30	1	149.00	1	150.50	150.00	0	2,997	0.00%
2020/10/29	2	147.00	1	150.00	151.00	1	3,088	0.03%
2020/10/27	2	153.25	0	0.00	153.50	2	3,302	0.06%
2020/10/26	0	0.00	3	154.83	154.00	-3	3,341	-0.09%
2020/10/22	8	153.25	0	0.00	154.50	8	3,432	0.23%
2020/10/21	1	156.50	2	156.50	156.00	-1	3,451	-0.03%
2020/10/20	1	157.00	1	157.00	156.50	0	3,530	0.00%
2020/10/19	0	0.00	5	155.20	156.00	-5	3,701	-0.14%
2020/10/12	1	149.50	0	0.00	149.50	1	3,795	0.03%
2020/10/08	1	152.50	1	152.50	152.50	0	3,848	0.00%
2020/10/07	2	152.25	0	0.00	153.50	2	4,063	0.05%
2020/10/06	4	152.88	3	153.50	153.00	1	4,085	0.02%
2020/10/05	2	148.00	1	149.00	149.00	1	4,092	0.02%
2020/09/25	2	149.50	1	145.00	144.50	1	4,297	0.02%
2020/09/24	1	150.50	0	0.00	150.00	1	4,313	0.02%
2020/09/23	2	154.25	0	0.00	152.50	2	4,365	0.05%
2020/09/21	5	155.80	0	0.00	155.00	5	4,457	0.11%
2020/09/18	0	0.00	24	159.81	159.00	-24	4,554	-0.53%
2020/09/17	0	0.00	16	157.53	158.00	-16	4,590	-0.35%
2020/09/16	1	156.50	0	0.00	156.50	1	4,614	0.02%
2020/09/15	1.3	156.12	1	157.00	156.00	0.3	4,610	0.01%
2020/09/14	2	150.00	11	153.68	156.00	-9	4,646	-0.19%
2020/09/11	6	150.33	1	150.50	149.50	5	4,703	0.11%
2020/09/10	8	154.38	3	153.67	154.00	5	4,749	0.11%
2020/09/09	3	153.67	3	155.50	155.50	0	4,846	0.00%
2020/09/08	7	157.36	5	160.10	156.50	2	4,825	0.04%
2020/09/07	12	161.58	2	163.25	158.50	10	4,823	0.21%
2020/09/04	3	163.50	11	167.50	169.00	-8	4,819	-0.17%
2020/09/03	9	168.83	30	174.60	167.00	-21	4,822	-0.44%
2020/09/02	1	172.50	22	172.91	172.50	-21	4,812	-0.44%
2020/09/01	12	170.79	7	171.57	171.50	5	4,829	0.10%
2020/08/31	10	170.50	3	170.33	170.00	7	4,861	0.14%
2020/08/28	9	172.11	1	173.50	171.00	8	4,879	0.16%
2020/08/27	32	178.22	44	177.48	175.00	-12	4,868	-0.25%
2020/08/26	19	176.63	7	176.64	176.00	12	4,822	0.25%
2020/08/25	24	176.27	12	176.38	175.00	12	4,831	0.25%
2020/08/24	3	171.50	1	171.50	172.00	2	4,779	0.04%
2020/08/21	4	170.63	23	167.35	171.50	-19	4,811	-0.39%
2020/08/20	34	163.66	23	166.63	160.00	11	4,824	0.23%
2020/08/19	9	168.89	9	170.06	167.50	0	4,844	0.00%
2020/08/18	11	169.41	12	168.83	168.00	-1	4,938	-0.02%
2020/08/17	18	169.64	8	169.81	170.00	10	5,018	0.20%
2020/08/14	1	169.00	3	171.00	170.50	-2	5,221	-0.04%
2020/08/13	4	169.38	2	172.00	169.00	2	5,247	0.04%
2020/08/12	4	168.00	3	170.33	170.50	1	5,302	0.02%
2020/08/11	1	168.50	5	170.40	170.50	-4	5,475	-0.07%
2020/08/10	33	170.23	0	0.00	169.00	33	5,505	0.60%
2020/08/07	9	173.06	7	173.07	174.00	2	5,513	0.04%
2020/08/06	20	175.43	26	178.50	175.00	-6	5,573	-0.11%
2020/08/05	29.1	179.79	13	180.12	179.50	16.1	5,582	0.29%
2020/08/04	21	178.48	22	179.86	177.00	-1	5,671	-0.02%
2020/08/03	33	176.39	24	179.02	174.00	9	5,793	0.16%
2020/07/31	11.1	175.20	20	174.88	177.00	-8.9	5,763	-0.15%
2020/07/30	6	170.42	8	171.44	171.50	-2	5,751	-0.03%
2020/07/29	8	169.06	6	169.08	169.50	2	5,944	0.03%
2020/07/28	21	171.45	14	171.18	167.00	7	6,064	0.12%
2020/07/27	13	169.42	2	171.00	169.50	11	6,095	0.18%
2020/07/24	14	167.82	14	167.61	168.00	0	6,096	0.00%
2020/07/23	26	170.00	55.1	170.76	173.00	-29.1	6,042	-0.48%
2020/07/22	17	164.65	17	164.88	164.00	0	5,865	0.00%
2020/07/21	17	163.38	26	162.69	164.00	-9	5,847	-0.15%
2020/07/20	2	158.25	3	160.17	160.00	-1	5,800	-0.02%
2020/07/17	3	157.83	3	158.00	156.00	0	5,783	0.00%
2020/07/16	2.1	158.54	0	0.00	159.50	2.1	5,789	0.04%
2020/07/15	15	161.10	10	164.00	158.50	5	5,784	0.09%
2020/07/14	18	162.50	24	165.08	160.00	-6	5,768	-0.10%
2020/07/13	0	0.00	2	158.00	157.00	-2	5,604	-0.04%
2020/07/10	17	157.47	7	158.43	156.00	10	5,639	0.18%
2020/07/09	4.4	163.11	1	163.50	161.50	3.4	5,612	0.06%
2020/07/08	13	162.38	2	162.75	163.00	11	5,584	0.20%
2020/07/07	10.6	163.54	1	164.00	162.00	9.6	5,555	0.17%
2020/07/06	8.7	166.83	4	167.50	167.00	4.7	5,503	0.08%
2020/07/03	4.1	163.73	16	165.28	166.50	-11.9	5,485	-0.22%
2020/07/02	2.1	163.47	4	162.63	162.50	-1.9	5,469	-0.03%
2020/07/01	4	159.38	5	160.70	159.50	-1	5,525	-0.02%
2020/06/30	8	159.06	9	160.44	159.50	-1	5,477	-0.02%
2020/06/29	6.3	158.66	14	158.93	158.50	-7.7	5,470	-0.14%
2020/06/24	9	154.94	1	154.50	154.50	8	5,387	0.15%
2020/06/23	9	156.50	7	159.64	156.00	2	5,381	0.04%
2020/06/22	5	159.50	11	160.45	159.00	-6	5,388	-0.11%
2020/06/19	27	161.24	3	160.67	161.00	24	5,449	0.44%
2020/06/18	4.4	161.60	47	161.12	162.50	-42.6	5,435	-0.78%
2020/06/17	62.1	157.20	19	158.08	158.00	43.1	5,378	0.80%
2020/06/16	7	154.21	23	156.78	159.00	-16	5,352	-0.30%
2020/06/15	0.2	149.50	4	151.63	149.50	-3.8	5,300	-0.07%
2020/06/12	4.3	147.84	7	147.07	149.00	-2.7	5,341	-0.05%
2020/06/11	19	150.97	16	151.97	149.00	3	5,362	0.06%
2020/06/10	5	153.30	21	153.95	155.00	-16	5,315	-0.30%
2020/06/09	24	151.63	3	152.00	151.50	21	5,398	0.39%
2020/06/08	3	149.17	2	149.50	148.50	1	5,491	0.02%
2020/06/05	8	148.44	1	146.50	148.00	7	5,509	0.13%
2020/06/04	6	150.42	3	152.00	152.00	3	5,543	0.05%
2020/06/03	7	151.14	4	151.00	151.00	3	5,575	0.05%
2020/06/02	3	149.67	1	150.00	149.00	2	5,606	0.04%
2020/06/01	0	0.00	1	150.50	150.00	-1	5,617	-0.02%
2020/05/28	5	150.60	4	150.50	148.00	1	5,641	0.02%
2020/05/27	9	153.00	6	153.25	152.00	3	5,630	0.05%
2020/05/26	4	150.25	7	153.50	153.00	-3	5,605	-0.05%
2020/05/25	1	148.00	9	145.28	148.00	-8	5,467	-0.15%
2020/05/22	15	144.63	4	144.88	143.00	11	5,360	0.21%
2020/05/21	4	144.13	26	144.04	147.00	-22	5,300	-0.42%
2020/05/20	5	134.30	12	134.50	135.50	-7	5,122	-0.14%
2020/05/19	8	134.75	6	136.67	135.00	2	5,135	0.04%
2020/05/18	16	135.53	0.1	135.00	134.00	15.9	5,106	0.31%
2020/05/15	1	143.00	2	143.00	144.00	-1	4,946	-0.02%
2020/05/14	6	142.92	0	0.00	141.00	6	4,963	0.12%
2020/05/13	3.1	145.66	3	145.83	145.50	0.1	4,927	0.00%
2020/05/12	1	144.00	1	144.00	144.00	0	4,894	0.00%
2020/05/11	2	146.50	4	146.50	146.00	-2	4,952	-0.04%
2020/05/08	7	142.43	25	142.10	144.00	-18	4,862	-0.37%
2020/05/06	3	134.00	4	133.50	134.00	-1	4,677	-0.02%
2020/05/05	7	133.86	8	134.00	132.00	-1	4,652	-0.02%
2020/05/04	8	130.88	9	130.67	130.50	-1	4,519	-0.02%
2020/04/30	0	0.00	9	128.11	130.00	-9	4,509	-0.20%
2020/04/29	2	124.25	0	0.00	124.50	2	4,588	0.04%
2020/04/28	1	122.50	1	123.50	123.50	0	4,750	0.00%
2020/04/27	0	0.00	1	122.00	122.00	-1	4,804	-0.02%
2020/04/24	2	121.00	0	0.00	120.50	2	4,819	0.04%
2020/04/23	2	121.25	2	121.75	123.00	0	4,852	0.00%
2020/04/22	1	119.50	1	121.50	121.50	0	4,857	0.00%
2020/04/21	2	122.75	1	124.00	121.00	1	4,895	0.02%
2020/04/17	1	124.50	3	125.50	123.00	-2	5,041	-0.04%
2020/04/16	3	123.00	1	122.50	123.50	2	5,017	0.04%
2020/04/15	0	0.00	9	122.33	123.00	-9	5,046	-0.18%
2020/04/14	9	119.50	2	119.50	120.00	7	5,035	0.14%
2020/04/13	1	118.00	4	117.75	117.00	-3	5,095	-0.06%
2020/04/10	2	116.50	4	116.25	117.00	-2	5,134	-0.04%
2020/04/09	14	116.29	8	116.00	115.00	6	5,231	0.11%
2020/04/08	7	117.00	1	116.00	117.00	6	5,322	0.11%
2020/04/07	27	116.56	18	116.08	116.00	9	5,334	0.17%
2020/04/06	31	110.23	28	111.50	114.00	3	5,373	0.06%
2020/04/01	2	105.75	9	106.28	107.00	-7	5,386	-0.13%
2020/03/31	7	107.14	0	0.00	106.00	7	5,684	0.12%
2020/03/30	6	103.67	8	106.63	108.00	-2	5,909	-0.03%
2020/03/27	17	107.12	10	109.75	105.50	7	5,896	0.12%
2020/03/26	3	105.00	8.5	105.59	106.50	-5.5	5,861	-0.09%
2020/03/25	1	105.50	21	105.55	105.50	-20	5,822	-0.34%
2020/03/24	1	99.20	12	98.53	99.60	-11	5,763	-0.19%
2020/03/23	21	94.50	20	95.38	92.60	1	5,773	0.02%
2020/03/20	30	97.43	0	0.00	97.50	30	5,760	0.52%
2020/03/19	1	91.00	0	0.00	90.00	1	5,736	0.02%
2020/03/18	8	103.81	8	104.19	100.00	0	5,755	0.00%
2020/03/16	1	108.00	2	107.25	104.50	-1	5,664	-0.02%
2020/03/13	1	109.00	1	107.50	109.00	0	5,656	0.00%
2020/03/12	4	119.13	1	114.50	115.50	3	5,564	0.05%
2020/03/11	3	126.17	3	125.33	125.50	0	5,449	0.00%
2020/03/10	3	119.50	4	121.75	125.50	-1	5,433	-0.02%
2020/03/09	2	120.75	0	0.00	119.00	2	5,367	0.04%
2020/03/06	0	0.00	7	123.86	125.50	-7	5,320	-0.13%
2020/03/05	1	123.50	0	0.00	123.50	1	5,330	0.02%
2020/03/04	1	123.00	0	0.00	122.50	1	5,336	0.02%
2020/03/03	15	126.17	1	123.50	123.50	14	5,354	0.26%
2020/03/02	1	117.50	16	116.25	119.00	-15	5,356	-0.28%
2020/02/27	16	123.28	5	124.00	120.00	11	5,411	0.20%
2020/02/26	5	127.50	3	128.33	128.00	2	5,350	0.04%
2020/02/25	4	126.00	3	126.50	127.00	1	5,339	0.02%
2020/02/24	2	126.50	0	0.00	126.50	2	5,387	0.04%
2020/02/21	1	126.00	1	125.50	125.50	0	5,418	0.00%
2020/02/19	0	0.00	1	127.50	127.50	-1	5,414	-0.02%
2020/02/17	5	127.70	2	129.25	128.50	3	5,496	0.05%
2020/02/14	0	0.00	1	128.00	128.50	-1	5,517	-0.02%
2020/02/13	3	128.17	2	127.50	127.50	1	5,663	0.02%
2020/02/12	2	124.25	3	127.33	127.50	-1	5,725	-0.02%
2020/02/11	1	120.50	3	120.50	120.50	-2	5,696	-0.04%
2020/02/10	3	115.67	5	117.60	117.50	-2	5,887	-0.03%
2020/02/07	2	118.00	0	0.00	117.50	2	6,058	0.03%
2020/02/05	2	117.50	20	118.93	118.50	-18	6,355	-0.28%
2020/02/04	21	118.43	2	115.75	119.50	19	6,449	0.29%
2020/02/03	2	109.25	6	111.00	112.00	-4	6,647	-0.06%
2020/01/31	5	117.80	6	116.67	115.50	-1	6,521	-0.02%
2020/01/30	7	122.93	0	0.00	122.50	7	6,415	0.11%
2020/01/20	2	135.75	3	135.83	136.00	-1	6,360	-0.02%
2020/01/17	0	0.00	3	135.17	135.50	-3	6,369	-0.05%
2020/01/15	6	133.83	2	132.50	132.00	4	6,397	0.06%
2020/01/14	2	135.00	27	135.26	136.00	-25	6,455	-0.39%
2020/01/13	21	134.40	7	133.29	134.50	14	6,416	0.22%
2020/01/10	6	129.67	0	0.00	129.00	6	6,453	0.09%
2020/01/09	1	131.50	1	130.50	131.00	0	6,502	0.00%
2020/01/08	3	127.50	0	0.00	127.00	3	6,533	0.05%
2020/01/07	2	131.00	1	130.50	129.50	1	6,544	0.02%
2020/01/06	1	133.00	118	132.20	132.00	-117	6,526	-1.79%	大賣/鉅額交易
2020/01/03	46	136.11	52	135.12	133.00	-6	6,586	-0.09%
2020/01/02	58	137.59	3	136.67	137.50	55	6,633	0.83%
2019/12/31	31	136.05	26	137.08	137.00	5	6,621	0.08%
2019/12/30	3	136.00	50	136.95	136.50	-47	6,600	-0.71%
2019/12/27	62	136.41	6	136.75	135.00	56	6,597	0.85%
2019/12/26	19	134.89	49	135.02	135.50	-30	6,497	-0.46%
2019/12/25	105	130.00	54	130.63	131.50	51	6,244	0.82%	大買/
2019/12/19	2	125.50	0	0.00	124.50	2	6,160	0.03%
2019/12/18	7	124.00	23	126.30	124.00	-16	6,181	-0.26%
2019/12/17	0	0.00	1	125.50	124.50	-1	6,162	-0.02%
2019/12/16	4	125.00	0	0.00	125.00	4	6,203	0.06%
2019/12/13	0	0.00	2	123.25	123.50	-2	6,311	-0.03%
2019/12/12	7	120.50	0	0.00	121.00	7	6,307	0.11%
2019/12/10	2	122.00	0	0.00	121.50	2	6,726	0.03%
2019/12/09	5	123.50	12	125.54	123.00	-7	6,764	-0.10%
2019/12/06	1	122.00	2	122.50	123.00	-1	6,779	-0.01%
2019/12/05	1	123.00	1	125.50	123.00	0	6,943	0.00%
2019/12/03	0	0.00	3	121.67	122.50	-3	7,155	-0.04%
2019/12/02	4	120.13	1	119.50	120.00	3	7,182	0.04%
2019/11/29	18	122.36	0	0.00	122.00	18	7,139	0.25%
2019/11/28	2	125.25	0	0.00	125.50	2	7,159	0.03%
2019/11/27	8.9	127.06	1	126.50	127.00	7.9	7,234	0.11%
2019/11/26	5	126.10	22	126.02	126.00	-17	7,256	-0.23%
2019/11/25	0	0.00	2	122.00	122.00	-2	7,193	-0.03%
2019/11/22	1	122.50	0	0.00	121.00	1	7,273	0.01%
2019/11/21	2	119.00	0	0.00	121.00	2	7,340	0.03%
2019/11/20	13	121.23	0	0.00	121.50	13	7,361	0.18%
2019/11/19	2	124.75	0	0.00	125.00	2	7,409	0.03%
2019/11/18	3	127.33	1	127.50	124.50	2	7,413	0.03%
2019/11/15	1	126.50	2	126.25	126.50	-1	7,478	-0.01%
2019/11/14	32	124.94	5	124.80	126.00	27	7,486	0.36%
2019/11/13	3	125.50	8	124.06	125.50	-5	7,477	-0.07%
2019/11/12	3	123.33	5	122.50	124.00	-2	7,479	-0.03%
2019/11/11	2	118.25	0	0.00	117.50	2	7,539	0.03%
2019/11/08	5	119.00	0	0.00	119.00	5	7,534	0.07%
2019/11/07	15	121.03	10	120.25	121.00	5	7,592	0.07%
2019/11/06	17	126.41	7	126.79	125.00	10	7,518	0.13%
2019/11/05	7	131.14	2	133.75	130.50	5	7,426	0.07%
2019/11/04	13	132.69	87	133.87	131.00	-74	7,382	-1.00%
2019/11/01	83	130.04	1	129.00	133.00	82	7,208	1.14%
2019/10/31	9	130.17	10	131.45	127.50	-1	7,219	-0.01%
2019/10/30	1	126.00	0	0.00	125.50	1	7,228	0.01%
2019/10/29	3	127.00	1	125.50	126.00	2	7,315	0.03%
2019/10/28	1	129.50	1	128.50	129.50	0	7,375	0.00%
2019/10/24	1	126.50	0	0.00	129.00	1	7,422	0.01%
2019/10/23	1	130.50	1	129.00	128.00	0	7,488	0.00%
2019/10/22	11	131.45	9	132.50	130.50	2	7,499	0.03%
2019/10/21	0	0.00	3	129.00	128.50	-3	7,552	-0.04%
2019/10/18	0	0.00	5	127.70	127.50	-5	7,800	-0.06%
2019/10/17	21	123.40	20	124.25	124.50	1	7,819	0.01%
2019/10/16	6	120.75	10	121.65	122.50	-4	7,800	-0.05%
2019/10/15	5	125.80	3	126.83	123.50	2	7,789	0.03%
2019/10/14	4	127.13	4	127.50	126.50	0	7,838	0.00%
2019/10/09	6	123.33	7	122.07	124.00	-1	7,876	-0.01%
2019/10/08	10	126.85	4	126.88	125.00	6	7,870	0.08%
2019/10/07	2	131.50	1	131.00	131.50	1	7,906	0.01%
2019/10/03	0	0.00	1	124.50	126.50	-1	7,966	-0.01%
2019/10/01	3	129.17	2	129.00	129.50	1	7,933	0.01%
2019/09/27	1	127.00	1.5	127.49	125.50	-0.5	7,941	-0.01%
2019/09/26	0	0.00	1	132.00	130.00	-1	7,968	-0.01%
2019/09/24	1	132.00	0	0.00	128.50	1	8,341	0.01%
2019/09/23	1	130.50	0	0.00	130.50	1	8,363	0.01%
2019/09/20	5	132.00	5	132.40	133.00	0	8,474	0.00%
2019/09/19	2	132.50	0	0.00	132.00	2	8,483	0.02%
2019/09/18	10	136.15	0	0.00	134.50	10	8,440	0.12%
2019/09/17	7	140.43	8	140.00	140.00	-1	8,313	-0.01%
2019/09/16	2	138.50	9	138.28	139.00	-7	8,364	-0.08%
2019/09/12	10	133.35	22	134.52	136.00	-12	8,359	-0.14%
2019/09/11	2	132.50	5	131.70	130.00	-3	8,218	-0.04%
2019/09/10	6	127.92	9	128.56	127.50	-3	8,177	-0.04%
2019/09/09	23	130.26	8	129.63	128.00	15	8,163	0.18%
2019/09/06	10	135.95	0	0.00	135.50	10	8,020	0.12%
2019/09/05	3	137.50	15	138.47	139.50	-12	8,001	-0.15%
2019/09/04	3	132.17	4	134.38	134.00	-1	7,930	-0.01%
2019/09/03	9	133.61	3	133.50	133.50	6	8,053	0.07%
2019/09/02	4	133.25	7	134.57	133.50	-3	8,114	-0.04%
2019/08/30	8	134.88	3	134.00	132.00	5	8,096	0.06%
2019/08/29	3	134.50	7	134.93	136.50	-4	8,041	-0.05%
2019/08/27	0	0.00	4	135.38	133.50	-4	8,051	-0.05%
2019/08/26	12	132.88	2	134.00	131.50	10	8,014	0.12%
2019/08/23	6	135.83	5	137.60	139.00	1	7,968	0.01%
2019/08/22	4	138.50	3	140.67	139.50	1	7,947	0.01%
2019/08/21	2	136.50	1	136.00	137.00	1	7,910	0.01%
2019/08/20	10	137.10	14	138.11	135.50	-4	7,986	-0.05%
2019/08/19	2	134.25	10	134.30	134.00	-8	7,943	-0.10%
2019/08/16	14	132.75	4	132.38	131.50	10	7,919	0.13%
2019/08/15	9	130.78	3	132.00	132.50	6	7,896	0.08%
2019/08/14	8	133.69	16	134.22	134.50	-8	7,857	-0.10%
2019/08/13	3	126.17	5	127.30	127.00	-2	7,700	-0.03%
2019/08/12	13	126.92	3	129.00	125.00	10	7,680	0.13%
2019/08/08	9	124.78	12	126.29	126.00	-3	7,580	-0.04%
2019/08/07	5	122.00	19	123.16	121.50	-14	7,480	-0.19%
2019/08/06	4	115.13	8	117.13	119.00	-4	7,366	-0.05%
2019/08/05	11	116.27	8	116.94	115.50	3	7,333	0.04%
2019/08/02	61	120.24	7	119.43	118.00	54	7,331	0.74%
2019/08/01	19	124.53	60	126.05	126.00	-41	7,255	-0.57%
2019/07/31	3	121.00	15	122.20	120.00	-12	6,983	-0.17%
2019/07/30	42	118.56	8	117.19	119.50	34	6,906	0.49%
2019/07/29	9	121.89	0	0.00	121.50	9	6,894	0.13%
2019/07/26	6	124.92	5	125.70	124.00	1	6,936	0.01%
2019/07/25	4	123.00	16	123.19	123.00	-12	6,856	-0.18%
2019/07/24	8	119.81	2	119.75	120.50	6	6,787	0.09%
2019/07/23	9	118.94	5	120.00	119.50	4	6,821	0.06%
2019/07/22	10	119.00	29	120.40	121.50	-19	6,689	-0.28%
2019/07/19	33	114.55	43	114.16	115.00	-10	6,405	-0.16%
2019/07/18	0	0.00	3	109.50	109.00	-3	6,313	-0.05%
2019/07/17	1	113.50	0	0.00	110.00	1	6,334	0.02%
2019/07/16	1	112.00	9	112.83	111.00	-8	6,304	-0.13%
2019/07/15	5	111.50	4	112.63	113.00	1	6,262	0.02%
2019/07/12	2	109.00	6	109.00	110.00	-4	6,250	-0.06%
2019/07/11	2	108.50	13	107.58	108.50	-11	6,257	-0.18%
2019/07/10	9	103.17	45	102.41	102.50	-36	6,288	-0.57%
2019/07/08	144	101.36	193	101.84	99.10	-49	6,186	-0.79%	大買/大賣/
2019/07/05	3	100.00	1	99.90	100.50	2	6,183	0.03%
2019/07/04	96	100.94	5	101.10	101.00	91	6,247	1.46%
2019/07/03	3	101.17	0	0.00	99.80	3	6,297	0.05%
2019/07/02	0	0.00	344	103.14	102.50	-344	6,275	-5.48%	大賣/鉅額交易
2019/07/01	356	102.69	23	100.85	103.00	333	6,241	5.34%	大買/鉅額交易
2019/06/28	4	93.65	2	94.30	93.70	2	5,961	0.03%
2019/06/27	4	96.40	2	97.75	95.60	2	6,064	0.03%
2019/06/24	1	94.90	2	94.80	94.70	-1	6,214	-0.02%
2019/06/21	12	96.18	4	96.85	95.10	8	6,306	0.13%
2019/06/20	12	97.48	2	97.80	98.50	10	6,166	0.16%
2019/06/19	13	93.61	11	95.05	95.70	2	6,030	0.03%
2019/06/18	3	91.20	1	91.40	91.40	2	5,919	0.03%
2019/06/17	1	89.90	9	90.21	90.10	-8	5,896	-0.14%
2019/06/14	1	88.80	0	0.00	88.50	1	5,878	0.02%
2019/06/13	2	92.00	2	91.90	90.10	0	5,873	0.00%
2019/06/12	3	88.97	4	90.18	91.70	-1	5,956	-0.02%
2019/06/11	12	89.43	3	91.60	88.30	9	5,952	0.15%
2019/06/10	4	84.30	4	85.30	87.00	0	5,811	0.00%
2019/06/06	7	82.00	0	0.00	82.00	7	5,772	0.12%
2019/06/05	5	84.90	10	84.41	84.20	-5	5,737	-0.09%
2019/05/31	3	84.40	0	0.00	85.90	3	5,758	0.05%
2019/05/30	0	0.00	2	82.70	82.90	-2	5,783	-0.03%
2019/05/29	3	78.03	4	79.23	80.00	-1	5,862	-0.02%
2019/05/28	0	0.00	1	82.60	80.00	-1	5,885	-0.02%
2019/05/27	5	82.18	2	81.30	81.70	3	5,889	0.05%
2019/05/23	7	86.60	1	88.00	86.00	6	5,909	0.10%
2019/05/22	2	88.55	0	0.00	88.30	2	5,997	0.03%
2019/05/21	4	88.85	14	88.99	90.60	-10	6,014	-0.17%
2019/05/17	1	93.20	6	91.83	89.90	-5	5,988	-0.08%
2019/05/16	8	95.10	6	93.77	92.70	2	6,015	0.03%
2019/05/15	1	97.80	3	96.70	97.90	-2	6,111	-0.03%
2019/05/14	0	0.00	1	94.00	94.20	-1	6,172	-0.02%
2019/05/13	3	93.43	2	93.45	92.80	1	6,252	0.02%
2019/05/10	4	98.93	1	97.80	97.50	3	6,207	0.05%
2019/05/09	0	0.00	6	99.90	98.60	-6	6,259	-0.10%
2019/05/08	1	97.40	6	95.47	97.90	-5	6,174	-0.08%
2019/05/06	12	93.72	6	94.35	93.40	6	6,159	0.10%
2019/05/02	1	98.50	0	0.00	98.80	1	6,254	0.02%
2019/04/30	1	98.20	2	98.30	99.20	-1	6,420	-0.02%
2019/04/29	9	98.09	8	98.48	97.50	1	6,528	0.02%
2019/04/26	7	99.97	3	100.00	100.00	4	6,595	0.06%
2019/04/25	4	102.50	1	102.00	102.00	3	6,748	0.04%
2019/04/24	4	101.88	13	102.54	103.50	-9	6,934	-0.13%
2019/04/23	31	104.32	0	0.00	103.50	31	6,876	0.45%
2019/04/22	3	108.17	4	111.00	107.50	-1	6,782	-0.01%
2019/04/19	2	107.00	7	110.07	107.00	-5	6,710	-0.07%
2019/04/18	11	108.50	11	108.77	107.50	0	6,646	0.00%
2019/04/17	3	110.83	21	110.12	111.50	-18	6,561	-0.27%
2019/04/16	16	108.16	20	107.58	109.00	-4	6,455	-0.06%
2019/04/15	10	102.65	2	105.75	102.00	8	6,270	0.13%
2019/04/12	7	100.71	0.1	101.00	100.50	7	6,194	0.11%
2019/04/11	5	100.20	11	103.68	101.50	-6	6,168	-0.10%
2019/04/10	3	99.70	12	102.08	103.50	-9	6,091	-0.15%
2019/04/09	1	99.90	2	102.25	99.70	-1	6,018	-0.02%
2019/04/08	6	99.98	4	99.85	99.40	2	5,901	0.03%
2019/04/03	8	101.06	3	102.50	100.50	5	5,827	0.09%
2019/04/02	0	0.00	2	104.50	104.50	-2	5,757	-0.03%
2019/04/01	6	106.25	211	107.14	102.50	-205	5,726	-3.58%	大賣/鉅額交易
2019/03/29	267	106.15	70	105.52	106.50	197	5,539	3.56%	大買/鉅額交易
2019/03/28	0	0.00	2	100.25	97.00	-2	5,363	-0.04%
2019/03/27	141	100.50	143	101.49	99.60	-2	5,392	-0.04%	大買/大賣/
2019/03/26	55	99.91	58	98.40	98.40	-3	5,369	-0.06%
2019/03/25	37	93.10	0	0.00	93.50	37	5,347	0.69%
2019/03/22	0	0.00	13	96.15	96.10	-13	5,353	-0.24%
2019/03/21	0	0.00	2	99.20	98.00	-2	5,329	-0.04%
2019/03/20	1	97.70	0	0.00	96.60	1	5,318	0.02%
2019/03/18	2	97.70	4	98.60	97.30	-2	5,336	-0.04%
2019/03/15	3	98.77	15	99.69	98.00	-12	5,323	-0.23%
2019/03/14	15	95.24	16	95.95	96.30	-1	5,242	-0.02%
2019/03/13	3	92.17	0	0.00	92.00	3	5,229	0.06%
2019/03/12	1	94.00	2	93.30	93.50	-1	5,329	-0.02%
2019/03/07	0	0.00	11	92.58	93.30	-11	5,476	-0.20%
2019/03/06	8	91.34	1	93.10	93.00	7	5,457	0.13%
2019/03/05	2	90.95	3	94.23	94.90	-1	5,344	-0.02%
2019/03/04	2	92.65	0	0.00	93.00	2	5,294	0.04%
2019/02/27	9	94.90	1	96.00	95.20	8	5,163	0.15%
2019/02/26	0	0.00	6	95.73	94.10	-6	5,066	-0.12%
2019/02/25	2	96.50	9	95.61	96.50	-7	4,981	-0.14%
2019/02/22	11	93.79	3	94.67	93.50	8	4,873	0.16%
2019/02/21	3	92.30	2	93.05	92.30	1	4,762	0.02%
2019/02/20	2	90.20	2	91.80	90.20	0	4,623	0.00%
2019/02/19	0	0.00	9	89.62	90.00	-9	4,541	-0.20%
2019/02/18	7	88.20	2	88.40	87.70	5	4,454	0.11%
2019/02/15	6	88.05	3	89.07	88.20	3	4,421	0.07%
2019/02/14	1	87.00	12	88.24	87.00	-11	4,304	-0.26%
2019/02/13	2	84.10	4	85.63	84.50	-2	4,141	-0.05%
2019/02/12	11	81.95	8	82.41	82.00	3	4,023	0.07%
2019/01/30	5	80.04	0	0.00	80.00	5	3,887	0.13%
2019/01/29	1	78.20	6	78.05	77.40	-5	3,802	-0.13%
2019/01/25	7	79.41	1	78.90	78.70	6	3,827	0.16%
2019/01/24	22	80.65	10	79.70	80.10	12	3,808	0.32%
2019/01/23	18	81.96	31	82.00	81.50	-13	3,787	-0.34%
2019/01/22	4	78.93	0	0.00	79.50	4	3,554	0.11%
2019/01/21	4	79.25	11	79.99	80.40	-7	3,406	-0.21%
2019/01/18	23	77.80	22	78.65	76.60	1	3,335	0.03%
2019/01/17	1	76.00	8	75.60	74.30	-7	3,250	-0.22%
2019/01/16	3	75.57	24	71.93	75.70	-21	3,108	-0.68%
2019/01/15	1	68.80	0	0.00	68.90	1	2,928	0.03%
2019/01/11	0	0.00	1	69.30	68.70	-1	2,976	-0.03%
2019/01/09	2	68.60	0	0.00	68.50	2	2,971	0.07%
2019/01/08	1	67.60	2	68.45	69.00	-1	2,977	-0.03%
2019/01/07	7	68.84	0	0.00	68.60	7	2,978	0.24%
2019/01/04	2	63.75	4	65.10	65.30	-2	3,006	-0.07%
2019/01/03	0	0.00	2	67.05	66.60	-2	3,043	-0.07%
2019/01/02	4	66.63	0	0.00	66.50	4	3,099	0.13%
2018/12/28	1	65.70	0	0.00	65.70	1	3,089	0.03%
2018/12/26	5	65.00	0	0.00	64.50	5	3,070	0.16%
2018/12/25	0	0.00	2	66.00	66.40	-2	3,057	-0.07%
2018/12/22	1	67.00	1	67.20	66.80	0	3,061	0.00%
2018/12/21	1	66.50	2	67.80	67.50	-1	3,076	-0.03%
2018/12/20	7	66.60	7	64.17	64.20	0	3,016	0.00%
2018/12/19	23	68.18	14	69.05	67.40	9	2,947	0.31%
2018/12/18	11	71.01	0	0.00	68.90	11	2,836	0.39%
2018/12/13	1	81.80	1	80.30	78.40	0	2,716	0.00%
2018/12/12	3	80.80	3	81.20	81.20	0	2,686	0.00%
2018/12/11	0	0.00	1	82.30	81.00	-1	2,684	-0.04%
2018/12/10	0	0.00	2	77.10	77.50	-2	2,655	-0.08%
2018/12/07	2	76.20	0	0.00	76.20	2	2,633	0.08%
2018/12/06	2	77.00	0	0.00	76.30	2	2,565	0.08%
2018/12/05	27	83.03	1	87.90	82.90	26	2,542	1.02%
2018/12/04	0	0.00	29	85.44	88.10	-29	2,457	-1.18%
2018/12/03	0	0.00	4	78.38	80.10	-4	2,343	-0.17%
2018/11/30	1	73.60	0	0.00	72.90	1	2,262	0.04%
2018/11/29	2	76.20	1	77.70	75.00	1	2,259	0.04%
2018/11/06	1	72.60	1	73.90	70.00	0	2,714	0.00%
2018/11/05	1	70.60	11	71.49	72.00	-10	2,727	-0.37%
2018/11/02	1	68.50	1	69.00	68.90	0	2,730	0.00%
2018/11/01	1	64.20	1	65.00	66.00	0	2,732	0.00%
2018/10/31	0	0.00	15	60.96	61.90	-15	2,732	-0.55%
2018/10/30	2	57.20	3	57.57	57.90	-1	2,716	-0.04%
2018/10/29	1	59.00	3	57.87	57.10	-2	2,798	-0.07%
2018/10/26	12	56.70	11	57.14	56.20	1	2,892	0.03%
2018/10/25	17	60.09	0	0.00	59.20	17	2,941	0.58%
2018/10/23	10	69.40	0	0.00	67.50	10	2,860	0.35%
2018/10/16	4	72.73	4	73.65	74.00	0	2,861	0.00%
2018/10/12	1	69.20	1	67.50	69.50	0	2,859	0.00%
2018/10/09	1	77.10	0	0.00	78.00	1	2,747	0.04%
2018/10/05	1	84.00	1	82.20	81.60	0	2,732	0.00%
2018/10/02	3	86.03	1	86.80	85.40	2	2,727	0.07%
2018/10/01	1	88.20	0	0.00	88.10	1	2,723	0.04%
2018/09/28	0	0.00	1	85.90	86.00	-1	2,749	-0.04%
2018/09/17	1	82.40	0	0.00	82.00	1	2,697	0.04%
2018/09/11	1	74.40	1	75.40	77.40	0	2,657	0.00%
2018/09/10	4	77.10	3	77.50	78.00	1	2,613	0.04%
2018/09/06	1	90.00	0	0.00	88.60	1	2,625	0.04%
2018/09/05	1	90.40	0	0.00	90.30	1	2,618	0.04%
2018/09/04	0	0.00	1	89.90	90.60	-1	2,592	-0.04%
2018/08/30	2	87.95	0	0.00	88.40	2	2,579	0.08%
2018/08/27	1	93.00	1	92.70	93.00	0	2,537	0.00%
2018/08/23	0	0.00	1	92.10	91.80	-1	2,543	-0.04%
2018/08/20	2	87.10	2	88.80	88.50	0	2,505	0.00%
2018/08/13	1	95.00	0	0.00	93.60	1	2,460	0.04%
2018/08/09	0	0.00	4	98.45	99.20	-4	2,407	-0.17%
2018/08/08	0	0.00	2	97.05	98.00	-2	2,384	-0.08%
2018/08/07	0	0.00	1	96.90	94.30	-1	2,351	-0.04%
2018/08/06	0	0.00	2	95.80	94.90	-2	2,370	-0.08%
2018/08/03	2	95.05	2	96.40	94.10	0	2,562	0.00%
2018/08/02	6	94.73	5	96.42	98.50	1	2,562	0.04%
2018/08/01	1	94.80	2	94.25	96.00	-1	2,486	-0.04%
2018/07/30	1	86.80	1	85.10	85.60	0	2,440	0.00%
2018/07/27	0	0.00	2	86.10	86.00	-2	2,466	-0.08%
2018/07/20	0	0.00	11	84.19	84.80	-11	2,676	-0.41%
2018/07/18	0	0.00	2	80.00	79.00	-2	2,803	-0.07%
2018/07/13	0	0.00	1	75.80	77.00	-1	2,972	-0.03%
2018/07/12	1	74.90	3	74.93	75.20	-2	2,959	-0.07%
2018/07/09	0	0.00	3	76.00	75.50	-3	3,000	-0.10%
2018/07/06	2	74.50	0	0.00	73.00	2	3,019	0.07%
2018/07/05	3	80.00	0	0.00	78.90	3	2,975	0.10%
2018/07/02	2	79.30	0	0.00	79.20	2	3,089	0.06%
2018/06/27	2	78.50	0	0.00	78.10	2	3,108	0.06%
2018/06/26	0	0.00	7	78.73	79.40	-7	3,137	-0.22%
2018/06/21	0	0.00	3	82.30	81.50	-3	3,203	-0.09%
2018/06/20	4	81.08	0	0.00	81.00	4	3,247	0.12%
2018/06/19	0	0.00	2	85.50	84.10	-2	3,305	-0.06%
2018/06/15	6	85.22	0	0.00	84.50	6	3,368	0.18%
2018/06/14	0	0.00	2	88.30	87.50	-2	3,310	-0.06%
2018/06/12	1	89.50	0	0.00	87.60	1	3,369	0.03%
2018/06/08	0	0.00	10	90.50	88.60	-10	3,424	-0.29%
2018/06/05	1	88.20	1	88.80	87.10	0	3,351	0.00%
2018/05/31	2	80.70	0	0.00	80.20	2	3,243	0.06%
2018/05/22	2	86.70	0	0.00	85.80	2	3,381	0.06%
2018/05/21	0	0.00	23	84.66	84.10	-23	3,390	-0.68%
2018/05/18	0	0.00	7	85.10	85.10	-7	3,412	-0.21%
2018/05/16	15	84.17	0	0.00	83.50	15	3,417	0.44%
2018/05/15	16	85.45	2	85.35	83.50	14	3,424	0.41%
2018/05/14	3	82.93	5	82.72	83.60	-2	3,457	-0.06%
2018/05/11	22	81.79	29	83.58	83.60	-7	3,406	-0.21%
2018/05/10	0	0.00	23	75.57	79.40	-23	3,197	-0.72%
2018/05/09	20	71.50	10	72.40	72.20	10	3,141	0.32%
2018/05/07	15	68.96	5	69.18	69.50	10	3,062	0.33%
2018/05/04	4	72.20	0	0.00	70.50	4	3,039	0.13%
2018/05/03	7	74.06	0	0.00	73.30	7	3,006	0.23%
2018/05/02	0	0.00	4	73.60	73.00	-4	2,976	-0.13%
2018/04/30	6	72.78	8	73.34	73.00	-2	2,964	-0.07%
2018/04/27	6	72.18	0	0.00	72.00	6	2,924	0.21%
2018/04/26	4	74.35	4	74.78	74.70	0	2,810	0.00%
2018/04/25	5	74.14	7	75.39	75.50	-2	2,836	-0.07%
2018/04/24	7	75.14	5	75.54	76.80	2	2,821	0.07%
2018/04/23	2	78.10	0	0.00	78.00	2	2,818	0.07%
2018/04/19	3	84.00	0	0.00	84.50	3	2,823	0.11%
2018/04/13	0	0.00	1	90.50	90.50	-1	2,746	-0.04%
2018/04/12	1	89.70	0	0.00	89.80	1	2,750	0.04%
2018/04/10	1	87.50	4	88.85	91.00	-3	2,771	-0.11%
2018/04/09	7	88.71	3	90.83	87.50	4	2,778	0.14%
2018/04/03	0	0.00	3	91.00	91.70	-3	2,747	-0.11%
2018/03/31	2	94.05	0	0.00	93.80	2	2,815	0.07%
2018/03/27	1	97.00	2	97.80	96.60	-1	2,851	-0.04%
2018/03/26	2	93.90	2	96.30	95.60	0	2,946	0.00%
2018/03/23	2	94.00	2	95.80	95.10	0	3,061	0.00%
2018/03/22	5	99.24	11	100.14	98.10	-6	3,053	-0.20%
2018/03/21	1	101.50	0	0.00	101.50	1	3,027	0.03%
2018/03/20	0	0.00	5	104.50	105.00	-5	2,991	-0.17%
2018/03/16	7	106.29	3	109.00	110.00	4	3,068	0.13%
2018/03/15	20	106.73	11	106.00	108.00	9	3,106	0.29%
2018/03/13	2	104.00	4	104.38	105.00	-2	3,203	-0.06%
2018/03/09	4	102.75	2	103.50	103.00	2	3,384	0.06%
2018/03/08	0	0.00	1	103.50	102.50	-1	3,408	-0.03%
2018/03/07	3	102.50	2	103.50	102.00	1	3,449	0.03%
2018/03/05	4	105.25	4	105.88	105.50	0	3,508	0.00%
2018/03/02	5	106.10	2	105.75	104.00	3	3,521	0.09%
2018/03/01	1	108.00	1	110.50	109.50	0	3,489	0.00%
2018/02/26	1	108.50	1	109.00	109.50	0	3,510	0.00%
2018/02/23	1	111.50	13	109.46	111.00	-12	3,484	-0.34%
2018/02/22	1	105.00	1	107.00	107.00	0	3,427	0.00%
2018/02/21	0	0.00	1	107.00	106.50	-1	3,435	-0.03%
2018/02/12	0	0.00	1	102.50	102.00	-1	3,415	-0.03%
2018/02/08	0	0.00	1	101.00	99.30	-1	3,395	-0.03%
2018/02/07	1	99.00	0	0.00	98.10	1	3,375	0.03%
2018/02/06	1	96.60	0	0.00	95.40	1	3,387	0.03%
2018/02/05	4	100.35	0	0.00	100.50	4	3,360	0.12%
2018/02/01	1	107.00	4	106.50	107.50	-3	3,346	-0.09%
2018/01/31	1	102.00	0	0.00	102.50	1	3,352	0.03%
2018/01/30	5	103.60	3	104.00	103.00	2	3,368	0.06%
2018/01/29	0	0.00	4	106.13	106.50	-4	3,358	-0.12%
2018/01/25	1	100.50	0	0.00	99.50	1	3,383	0.03%
2018/01/23	0	0.00	1	100.00	100.50	-1	3,434	-0.03%
2018/01/22	0	0.00	4	101.00	101.50	-4	3,522	-0.11%
2018/01/19	4	101.13	15	99.10	99.10	-11	3,508	-0.31%
2018/01/18	4	104.63	4	105.38	103.50	0	3,441	0.00%
2018/01/17	17	104.74	5	104.60	103.00	12	3,398	0.35%
2018/01/16	3	109.83	2	110.50	110.00	1	3,336	0.03%
2018/01/15	2	113.25	3	113.33	113.00	-1	3,331	-0.03%
2018/01/12	1	109.50	4	108.50	109.00	-3	3,324	-0.09%
2018/01/05	0	0.00	1	104.00	102.50	-1	3,374	-0.03%
2018/01/03	16	106.66	3	106.50	104.50	13	3,380	0.38%
2018/01/02	2	102.00	0	0.00	104.00	2	3,441	0.06%