台光電 (2383)-統一-桃園券商分點個股進出

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
482.0
漲跌
▲9.0
漲幅
+1.90%
成交量
12,465張
產業
上市電子零組件類股
1183人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台光電 (2383)籌碼相關－統一-桃園券商分點個股進出

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-桃園券商分點個股進出
統一-桃園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
2024/11/22	5.1	486.73	15.4	488.74	482.00	-10.3	5,846	-0.18%
2024/11/21	6.3	468.57	20.9	473.93	473.00	-14.6	5,718	-0.25%
2024/11/20	1.4	448.62	14	448.75	447.50	-12.6	5,524	-0.23%
2024/11/19	0	0.00	1.1	432.85	434.00	-1.1	5,458	-0.02%
2024/11/18	3.2	431.45	4	436.38	424.50	-0.8	5,479	-0.01%
2024/11/15	0.2	437.88	9.1	446.10	446.50	-8.9	5,449	-0.16%
2024/11/14	1.3	443.69	13.2	442.58	441.50	-11.9	5,433	-0.22%
2024/11/13	1.8	433.65	19	437.07	438.50	-17.2	5,411	-0.32%
2024/11/12	2	432.75	5	429.00	429.00	-3	5,429	-0.06%
2024/11/11	0	0.00	1	436.00	435.00	-1	5,485	-0.02%
2024/11/08	1	434.13	5.3	438.56	431.50	-4.3	5,508	-0.08%
2024/11/07	0	0.00	3	437.33	435.00	-3	5,550	-0.05%
2024/11/06	5.3	434.12	5	433.20	431.50	0.3	5,565	0.00%
2024/11/05	3	427.00	1.4	430.72	427.00	1.6	5,695	0.03%
2024/11/04	0.1	427.50	13.1	428.17	427.00	-13	5,850	-0.22%
2024/11/01	0.1	410.00	5.1	421.69	427.00	-5	5,985	-0.08%
2024/10/30	1.8	420.89	13.6	421.34	419.50	-11.8	5,993	-0.20%
2024/10/29	0.2	423.00	2.2	421.00	420.00	-2	6,144	-0.03%
2024/10/28	2	431.00	3	428.02	429.00	-1	6,161	-0.02%
2024/10/25	0.1	430.67	2	427.49	428.50	-2	6,205	-0.03%
2024/10/24	6.2	431.19	1	427.54	428.50	5.2	6,227	0.08%
2024/10/23	3	444.05	7.4	446.00	444.00	-4.4	6,134	-0.07%
2024/10/22	1.7	437.11	14.2	436.66	436.00	-12.5	6,076	-0.21%
2024/10/21	1.2	423.33	12.1	428.90	428.50	-10.9	6,054	-0.18%
2024/10/18	10.1	422.49	3	423.83	420.00	7.1	6,056	0.12%
2024/10/17	5.1	424.46	5	425.85	431.50	0	6,020	0.00%
2024/10/16	1.4	416.79	0	417.50	416.00	1.3	5,995	0.02%
2024/10/15	4.1	417.03	0	421.50	418.00	4.1	5,960	0.07%
2024/10/14	0	0.00	0	419.00	417.50	0	5,955	0.00%
2024/10/11	2.1	416.31	0.1	418.10	416.00	2	6,013	0.03%
2024/10/09	2.1	420.78	0	0.00	419.00	2.1	5,975	0.03%
2024/10/08	1	431.00	1	432.50	433.00	0	5,916	0.00%
2024/10/07	0	0.00	3.2	427.82	431.50	-3.2	5,896	-0.05%
2024/10/04	7.4	419.31	1	429.00	414.50	6.4	5,872	0.11%
2024/10/01	3.1	444.43	1	446.00	442.00	2.1	5,795	0.04%
2024/09/30	12.1	449.94	0	0.00	447.00	12.1	5,737	0.21%
2024/09/27	3.1	465.09	3	466.67	468.00	0.1	5,820	0.00%
2024/09/26	2.4	467.99	1	475.00	466.00	1.4	5,899	0.02%
2024/09/25	1	473.00	1	474.96	473.00	0	5,879	0.00%
2024/09/24	2.1	457.83	2	461.75	461.50	0.1	5,876	0.00%
2024/09/23	1	470.00	0	476.00	468.50	1	5,936	0.02%
2024/09/20	2	478.25	0	0.00	472.00	2	6,047	0.03%
2024/09/19	0.1	471.00	4	472.75	475.00	-4	6,065	-0.07%
2024/09/18	3	463.00	1	470.00	458.00	2	6,102	0.03%
2024/09/16	2	470.50	4	471.25	472.00	-2	6,138	-0.03%
2024/09/13	6.2	466.74	1	465.00	463.50	5.2	6,170	0.08%
2024/09/12	0.1	480.50	5	476.10	479.50	-4.9	6,136	-0.08%
2024/09/11	2	459.25	1	456.00	456.00	1	6,087	0.02%
2024/09/10	6.1	469.99	2.1	465.45	458.00	4	6,118	0.07%
2024/09/09	8.2	477.09	9	478.33	479.50	-0.8	6,082	-0.01%
2024/09/06	3.3	482.57	21	484.95	490.50	-17.7	6,104	-0.29%
2024/09/05	2	485.75	5	486.32	491.00	-3	6,149	-0.05%
2024/09/04	1.1	479.82	3	484.00	468.00	-1.9	6,092	-0.03%
2024/09/03	2	495.83	13.6	498.62	500.00	-11.6	5,961	-0.19%
2024/09/02	6.6	473.68	9.1	475.56	470.50	-2.5	5,795	-0.04%
2024/08/30	3.5	458.24	23	460.09	465.00	-19.5	5,702	-0.34%
2024/08/29	5.1	441.95	10	442.50	440.00	-4.9	5,615	-0.09%
2024/08/28	1	443.50	1	442.00	451.50	0	5,687	0.00%
2024/08/27	0	0.00	0	441.00	443.50	0	5,691	0.00%
2024/08/26	0.1	445.36	0	0.00	439.00	0.1	5,729	0.00%
2024/08/23	4	434.59	4	441.29	446.00	0	5,708	0.00%
2024/08/22	2	434.50	3	432.00	433.00	-1	5,720	-0.02%
2024/08/21	2	436.50	1	436.83	430.00	1	5,774	0.02%
2024/08/20	1	431.90	0	0.00	431.00	1	5,768	0.02%
2024/08/19	1	437.00	0	0.00	437.50	1	5,756	0.02%
2024/08/16	1.1	441.66	0	0.00	437.50	1.1	5,746	0.02%
2024/08/15	1	438.50	3	431.83	436.00	-2	5,737	-0.03%
2024/08/14	5	432.29	2	433.25	433.00	3	5,777	0.05%
2024/08/13	5.2	430.72	0	0.00	428.00	5.2	5,868	0.09%
2024/08/12	0.1	446.25	0	446.50	446.50	0.1	5,919	0.00%
2024/08/09	9.3	446.28	3	441.33	439.50	6.3	5,964	0.11%
2024/08/08	2.3	441.17	2	439.00	442.00	0.3	5,932	0.00%
2024/08/07	2	443.50	11.2	438.52	444.00	-9.2	5,920	-0.16%
2024/08/06	17	416.39	32	422.33	426.50	-15	5,771	-0.26%
2024/08/05	6.9	386.25	5	387.29	388.00	1.8	5,626	0.03%
2024/08/02	8.1	417.22	6	420.08	413.50	2.1	5,508	0.04%
2024/08/01	6.9	424.40	3	428.83	420.50	3.9	5,502	0.07%
2024/07/31	1.1	437.43	0.1	443.00	438.00	1	5,419	0.02%
2024/07/30	1	420.50	1	424.62	431.00	0	5,478	0.00%
2024/07/29	2	418.00	0	421.00	411.00	2	5,583	0.04%
2024/07/26	1.1	422.46	1	419.50	416.50	0.1	5,630	0.00%
2024/07/23	1.2	437.25	0	0.00	440.00	1.2	5,658	0.02%
2024/07/22	2.2	422.70	0	435.00	416.50	2.1	5,673	0.04%
2024/07/19	2	437.99	2	433.75	433.50	0	5,719	0.00%
2024/07/18	2.1	446.07	0	0.00	447.50	2.1	5,788	0.04%
2024/07/17	0.2	466.74	0	0.00	462.00	0.2	5,844	0.00%
2024/07/16	0.1	474.50	1.2	477.16	474.50	-1.1	5,896	-0.02%
2024/07/15	1.1	472.31	0	474.50	470.00	1	5,991	0.02%
2024/07/12	15.2	477.46	3.3	483.77	470.00	11.9	6,003	0.20%
2024/07/11	0.1	506.87	9.1	508.49	500.00	-9	5,985	-0.15%
2024/07/10	1	504.10	2	509.00	509.00	-1	6,077	-0.02%
2024/07/09	3.1	501.53	1	499.00	506.00	2.1	6,162	0.03%
2024/07/08	1.2	506.17	0	0.00	501.00	1.2	6,159	0.02%
2024/07/05	0.1	512.00	5.2	512.29	508.00	-5.1	6,216	-0.08%
2024/07/04	1	495.89	1	502.00	494.00	0	6,349	0.00%
2024/07/03	6	496.60	5	501.60	492.50	1	6,460	0.02%
2024/07/02	1	476.00	7.4	485.55	484.50	-6.4	6,606	-0.10%
2024/07/01	0	472.50	0	467.00	466.00	0	6,592	0.00%
2024/06/28	2.1	475.12	1	475.00	475.00	1.1	6,602	0.02%
2024/06/27	0	470.00	2.1	477.65	479.50	-2	6,631	-0.03%
2024/06/26	2.2	469.52	2.1	477.03	472.50	0.1	6,571	0.00%
2024/06/25	3	462.17	3	459.00	464.00	0	6,528	0.00%
2024/06/24	1.1	458.69	2	461.25	457.50	-0.9	6,484	-0.01%
2024/06/21	2.2	453.16	5	452.10	453.00	-2.8	6,455	-0.04%
2024/06/20	2	458.50	7.1	460.38	462.50	-5.1	6,419	-0.08%
2024/06/19	1.1	450.16	0.1	450.97	444.50	1	6,483	0.02%
2024/06/18	6.1	452.69	3	450.17	451.00	3.1	6,593	0.05%
2024/06/17	9.3	459.24	16	457.72	450.00	-6.7	6,700	-0.10%
2024/06/14	2	456.19	5.8	459.69	462.00	-3.8	6,810	-0.06%
2024/06/13	1.9	454.39	15.3	451.89	451.50	-13.4	6,857	-0.19%
2024/06/12	0	0.00	49.8	450.22	452.50	-49.8	6,994	-0.71%
2024/06/11	12.3	422.34	5	425.50	422.50	7.3	7,101	0.10%
2024/06/07	6	439.67	6	441.08	438.00	0	7,321	0.00%
2024/06/06	7.6	436.04	20.1	439.90	442.00	-12.5	7,507	-0.17%
2024/06/05	0.4	434.09	15.2	433.48	434.50	-14.8	7,476	-0.20%
2024/06/04	7.5	434.75	5	431.90	430.50	2.5	7,583	0.03%
2024/06/03	3	438.00	15	428.93	435.00	-12	7,691	-0.16%
2024/05/31	2	411.00	1	415.00	408.50	1	7,645	0.01%
2024/05/30	3	417.33	0	0.00	415.50	3	7,692	0.04%
2024/05/29	2	427.25	1	427.00	427.00	1	7,737	0.01%
2024/05/28	4.2	429.90	0	0.00	422.50	4.2	7,827	0.05%
2024/05/27	2	433.00	0	0.00	434.50	2	7,838	0.03%
2024/05/23	1.1	424.95	0	0.00	430.50	1.1	7,897	0.01%
2024/05/22	15.1	433.99	1.1	433.73	431.00	14	7,967	0.18%
2024/05/21	1	427.00	3	427.67	424.50	-2	8,028	-0.02%
2024/05/20	8.1	438.61	1	441.50	432.00	7.1	8,053	0.09%
2024/05/17	4.2	439.58	12	446.42	448.00	-7.9	8,074	-0.10%
2024/05/16	1	437.00	20.1	434.05	433.50	-19.1	8,010	-0.24%
2024/05/15	5	418.50	12	421.96	420.50	-7	7,970	-0.09%
2024/05/14	3	405.83	5	406.20	408.50	-2	8,025	-0.02%
2024/05/13	2.1	409.64	3	410.63	412.00	-1	8,109	-0.01%
2024/05/10	1.1	416.81	0	0.00	416.00	1.1	8,215	0.01%
2024/05/09	1	427.50	1	424.50	422.50	0	8,286	0.00%
2024/05/08	2	423.97	3	420.33	425.50	-1	8,360	-0.01%
2024/05/07	5	412.81	6	420.08	420.00	-1	8,507	-0.01%
2024/05/06	6.7	430.97	5	424.80	426.00	1.7	8,470	0.02%
2024/05/03	10.2	428.23	1	426.00	416.50	9.2	8,418	0.11%
2024/05/02	10.3	427.98	8.2	426.74	421.50	2.1	8,368	0.03%
2024/04/30	1	411.00	9	413.33	412.00	-8	8,227	-0.10%
2024/04/29	6.5	407.99	14	408.64	406.50	-7.5	8,230	-0.09%
2024/04/26	0	0.00	6	397.67	397.00	-6	8,378	-0.07%
2024/04/25	11	393.18	3.5	393.06	382.50	7.5	8,393	0.09%
2024/04/24	8	394.00	13.2	391.57	391.50	-5.2	8,323	-0.06%
2024/04/23	1.1	363.86	8.1	366.77	376.00	-7	8,233	-0.09%
2024/04/22	11.6	362.73	6	355.92	350.50	5.6	8,168	0.07%
2024/04/19	2.6	372.75	2	372.75	375.50	0.6	8,133	0.01%
2024/04/18	5	381.00	5	381.40	385.00	0	8,075	0.00%
2024/04/17	13	373.88	10	374.45	372.50	3	8,074	0.04%
2024/04/16	10.1	371.31	2	374.25	374.50	8.1	8,012	0.10%
2024/04/15	10	388.35	2	388.75	383.00	8	7,911	0.10%
2024/04/12	11.2	403.55	3	406.33	402.00	8.2	7,801	0.10%
2024/04/11	7.2	402.26	1	403.50	400.50	6.2	7,786	0.08%
2024/04/10	21.2	410.94	4	411.50	405.50	17.2	7,726	0.22%
2024/04/09	6.2	436.97	2	447.00	434.50	4.2	7,536	0.06%
2024/04/08	4.5	434.77	6	438.32	445.00	-1.5	7,447	-0.02%
2024/04/03	3.4	410.95	17	414.79	410.50	-13.6	7,161	-0.19%
2024/04/01	5	399.90	3	401.33	398.50	2	7,050	0.03%
2024/03/29	14	403.32	3	403.67	403.50	11	6,968	0.16%
2024/03/28	6	408.58	6	409.33	403.00	0	6,929	0.00%
2024/03/27	5	412.80	2	412.50	415.00	3	6,875	0.04%
2024/03/26	1	410.00	2	421.00	409.00	-1	6,928	-0.01%
2024/03/25	4.2	424.14	1	421.50	420.50	3.2	6,947	0.05%
2024/03/22	1	428.50	7	433.21	427.50	-6	6,991	-0.09%
2024/03/21	3	421.20	6	424.08	420.50	-3	6,932	-0.04%
2024/03/20	5	415.10	3	413.00	406.00	2	6,892	0.03%
2024/03/19	2	415.50	3.4	417.38	418.00	-1.4	6,850	-0.02%
2024/03/18	3.1	412.65	5	410.70	412.00	-1.9	6,707	-0.03%
2024/03/15	7.8	405.84	4	408.63	414.00	3.8	6,620	0.06%
2024/03/14	13.2	398.67	4.5	393.23	394.00	8.7	6,383	0.14%
2024/03/13	40.4	414.92	7	414.21	405.00	33.4	6,128	0.54%
2024/03/12	10.1	463.16	40	478.19	450.00	-29.9	5,815	-0.51%
2024/03/08	2.2	509.15	1	494.50	490.00	1.2	5,572	0.02%
2024/03/07	2.3	530.24	8.2	528.98	522.00	-5.9	5,537	-0.11%
2024/03/06	4.7	519.35	16.1	507.75	514.00	-11.5	5,502	-0.21%
2024/03/05	1	500.97	0	0.00	498.50	1	5,595	0.02%
2024/03/04	0	0.00	5.1	491.76	487.00	-5.1	5,646	-0.09%
2024/03/01	26	493.02	1	494.00	494.00	25	5,785	0.43%
2024/02/29	5.2	496.12	0	0.00	495.00	5.2	5,748	0.09%
2024/02/27	2.1	505.74	0	0.00	504.00	2.1	5,705	0.04%
2024/02/26	0	0.00	1	524.00	524.00	-1	5,677	-0.02%
2024/02/23	1	509.00	15	510.27	510.00	-14	5,669	-0.25%
2024/02/22	6.4	507.44	1	506.00	490.50	5.4	5,654	0.10%
2024/02/21	1.3	494.08	1	498.50	492.50	0.3	5,673	0.01%
2024/02/20	6.3	502.63	0	0.00	509.00	6.3	5,651	0.11%
2024/02/19	2.2	520.33	2	520.00	515.00	0.2	5,618	0.00%
2024/02/16	2.9	526.95	4	534.99	534.00	-1.2	5,631	-0.02%
2024/02/15	0.1	541.83	7	541.14	545.00	-6.9	5,569	-0.12%
2024/02/05	4	486.63	6.2	492.01	497.50	-2.2	5,468	-0.04%
2024/02/02	4.4	478.13	6.4	480.25	475.00	-2	5,374	-0.04%
2024/02/01	0.1	450.41	1.4	448.17	450.00	-1.3	5,267	-0.02%
2024/01/31	2.4	465.41	2.2	468.14	461.00	0.3	5,211	0.00%
2024/01/30	2.2	470.90	24.5	457.77	470.50	-22.3	5,137	-0.43%
2024/01/29	1.6	432.25	3	430.83	431.50	-1.4	5,004	-0.03%
2024/01/26	2	417.00	0	0.00	414.50	2	4,999	0.04%
2024/01/25	1.2	417.59	0	0.00	414.50	1.2	5,057	0.02%
2024/01/24	0	431.00	2	434.50	424.50	-2	5,060	-0.04%
2024/01/23	0	0.00	2.2	436.07	439.00	-2.2	5,118	-0.04%
2024/01/22	0	0.00	30	426.67	435.50	-30	5,055	-0.59%
2024/01/19	0	394.50	5.2	396.10	396.00	-5.2	4,915	-0.11%
2024/01/18	11	383.59	6	386.58	382.00	5	4,946	0.10%
2024/01/17	3.2	391.00	3.3	391.69	385.00	-0.1	4,957	0.00%
2024/01/16	0	384.00	4	390.50	392.00	-4	4,953	-0.08%
2024/01/15	0	0.00	11	388.82	385.00	-11	4,943	-0.22%
2024/01/12	4	381.25	9	381.67	381.50	-5	4,934	-0.10%
2024/01/11	5	374.30	12.1	370.97	376.00	-7.1	4,942	-0.14%
2024/01/10	1	360.00	0	0.00	358.50	1	4,996	0.02%
2024/01/09	3	364.33	3	367.67	366.00	0	5,041	0.00%
2024/01/08	4	364.00	4	367.50	363.00	0	5,081	0.00%
2024/01/05	0	0.00	2	364.00	365.50	-2	5,174	-0.04%
2024/01/04	5	359.90	2	362.25	361.50	3	5,204	0.06%
2024/01/03	4.1	362.63	3	365.33	362.50	1.1	5,278	0.02%
2024/01/02	10	364.45	0	0.00	366.00	10	5,306	0.19%
2023/12/29	1	378.00	1	381.00	382.00	0	5,307	0.00%
2023/12/28	0	0.00	3	379.50	377.00	-3	5,329	-0.06%
2023/12/27	2	377.50	2	373.50	377.50	0	5,332	0.00%
2023/12/26	2.2	374.36	0	0.00	374.50	2.2	5,430	0.04%
2023/12/25	5	373.00	0	0.00	372.00	5	5,490	0.09%
2023/12/22	1	374.00	1	375.00	375.50	0	5,507	0.00%
2023/12/21	1.1	370.14	0	0.00	371.00	1.1	5,527	0.02%
2023/12/20	1.1	371.43	0	0.00	366.50	1.1	5,483	0.02%
2023/12/19	2	365.01	2	367.50	365.50	0	5,498	0.00%
2023/12/18	2	369.50	0	0.00	368.50	2	5,526	0.04%
2023/12/15	1.1	375.98	0	0.00	376.00	1.1	5,540	0.02%
2023/12/13	5	383.80	5	384.50	383.00	0	5,483	0.00%
2023/12/11	1	392.00	0	0.00	391.50	1	5,579	0.02%
2023/12/08	3	393.50	6	391.58	393.50	-3	5,705	-0.05%
2023/12/07	2	384.00	2	385.50	384.00	0	5,716	0.00%
2023/12/06	1	390.50	1	389.00	386.50	0	5,793	0.00%
2023/12/05	3	382.83	3	381.83	385.00	0	5,852	0.00%
2023/12/04	3	391.00	5	398.10	391.50	-2	5,829	-0.03%
2023/12/01	1	389.50	3	385.67	389.00	-2	5,874	-0.03%
2023/11/30	10	377.45	4.1	378.78	380.00	5.9	5,930	0.10%
2023/11/29	8.1	376.67	0	0.00	372.00	8.1	5,868	0.14%
2023/11/28	10.2	378.86	5	377.30	378.50	5.2	5,842	0.09%
2023/11/27	1	406.00	0	0.00	398.00	1	5,820	0.02%
2023/11/23	1	431.50	0	0.00	422.50	1	5,871	0.02%
2023/11/22	0	0.00	2	429.00	424.50	-2	5,915	-0.03%
2023/11/21	0.3	437.00	2	435.75	436.00	-1.8	6,000	-0.03%
2023/11/20	0	0.00	2	435.00	440.00	-2	6,070	-0.03%
2023/11/17	6	416.25	11	419.77	417.50	-5	6,099	-0.08%
2023/11/16	0	0.00	1	412.00	414.50	-1	6,136	-0.02%
2023/11/15	0	0.00	1	413.00	411.00	-1	6,128	-0.02%
2023/11/13	5	420.00	3.1	422.45	422.00	2	6,319	0.03%
2023/11/10	0	0.00	4.6	414.98	417.00	-4.6	6,407	-0.07%
2023/11/09	1.4	409.57	11	409.59	413.50	-9.6	6,520	-0.15%
2023/11/08	3	402.67	8	405.94	404.00	-5	6,595	-0.08%
2023/11/07	1	397.00	2	397.00	399.50	-1	6,763	-0.01%
2023/11/06	2	394.00	1	397.50	400.50	1	6,990	0.01%
2023/11/03	14	384.86	4	385.75	388.00	10	7,094	0.14%
2023/11/02	12	380.54	13	381.85	383.00	-1	7,272	-0.01%
2023/11/01	13	358.42	3	362.00	363.00	10	7,436	0.13%
2023/10/31	11.1	366.38	3	386.33	359.00	8.1	7,586	0.11%
2023/10/30	2	386.50	3	385.50	387.00	-1	7,780	-0.01%
2023/10/27	13	386.15	6	388.33	383.00	7	7,915	0.09%
2023/10/26	2	401.50	3	411.00	388.50	-1	8,058	-0.01%
2023/10/25	2	416.00	0.1	413.50	415.50	1.9	8,298	0.02%
2023/10/24	6	410.17	5	407.20	413.50	1	8,295	0.01%
2023/10/23	4.1	403.50	4	402.38	400.00	0.1	8,366	0.00%
2023/10/20	2.1	402.44	6	401.92	403.00	-3.9	8,567	-0.05%
2023/10/19	1	400.00	0	0.00	400.00	1	8,664	0.01%
2023/10/18	7.1	403.35	3.1	404.70	402.00	3.9	8,826	0.04%
2023/10/17	4.1	418.49	17	417.12	418.00	-12.9	8,909	-0.14%
2023/10/13	8	439.86	0.3	438.00	425.50	7.7	9,119	0.08%
2023/10/12	6.3	430.89	2.3	436.24	428.50	4	9,090	0.04%
2023/10/11	5.2	436.22	5	442.20	431.00	0.2	9,142	0.00%
2023/10/06	5	443.29	6	443.17	439.50	-1	9,245	-0.01%
2023/10/05	0.3	445.78	6.4	447.27	445.00	-6.1	9,295	-0.07%
2023/10/03	0	0.00	6	440.50	435.50	-6	9,511	-0.06%
2023/10/02	1.1	446.58	19.1	447.99	449.00	-18	9,539	-0.19%
2023/09/28	0.2	425.00	11.3	427.86	428.00	-11.1	9,576	-0.12%
2023/09/27	0	0.00	2	415.00	418.00	-2	9,675	-0.02%
2023/09/26	0.2	412.00	8	414.06	415.00	-7.8	9,796	-0.08%
2023/09/25	2.3	408.06	2	407.50	408.50	0.3	9,809	0.00%
2023/09/22	6	395.75	17.2	400.72	402.00	-11.2	9,809	-0.11%
2023/09/21	2	387.51	25	392.04	392.50	-23	9,762	-0.24%
2023/09/20	1	414.00	2	413.00	406.50	-1	9,686	-0.01%
2023/09/19	2	396.75	3	404.00	398.00	-1	9,659	-0.01%
2023/09/18	2	407.50	0	0.00	406.50	2	9,634	0.02%
2023/09/15	7.4	420.24	0	0.00	423.00	7.4	9,593	0.08%
2023/09/14	7	423.57	9	428.22	424.00	-2	9,530	-0.02%
2023/09/13	3	409.84	3	413.00	421.50	0	9,503	0.00%
2023/09/12	2	427.02	1.4	439.16	431.00	0.7	9,412	0.01%
2023/09/11	6	433.08	9	435.22	437.00	-3	9,418	-0.03%
2023/09/08	0	0.00	4	448.88	446.50	-4	9,407	-0.04%
2023/09/07	0	0.00	5	446.00	446.50	-5	9,388	-0.05%
2023/09/06	1	448.00	11	448.32	450.00	-10	9,425	-0.11%
2023/09/05	6	451.17	25.3	450.04	455.00	-19.3	9,387	-0.21%
2023/09/04	1	443.00	1	445.50	439.00	0	9,411	0.00%
2023/09/01	0	0.00	1	447.50	438.50	-1	9,406	-0.01%
2023/08/31	3	431.17	6.1	440.90	437.50	-3.1	9,347	-0.03%
2023/08/30	8.1	418.09	5	418.00	415.50	3.1	9,152	0.03%
2023/08/28	0	0.00	0.1	406.00	404.00	-0.1	9,055	0.00%
2023/08/25	2	428.00	10.1	435.44	420.00	-8.1	9,075	-0.09%
2023/08/24	5.4	451.41	45.6	452.38	445.00	-40.2	9,014	-0.45%
2023/08/23	8	439.38	4	446.00	442.00	4	8,944	0.04%
2023/08/22	4	436.75	6	434.42	433.50	-2	8,990	-0.02%
2023/08/21	5	425.30	5	435.00	422.00	0	9,125	0.00%
2023/08/18	1	433.00	0	0.00	427.00	1	9,170	0.01%
2023/08/17	6	435.67	2	435.50	435.50	4	9,067	0.04%
2023/08/16	14	433.36	8	436.50	438.50	6	9,107	0.07%
2023/08/15	17	425.50	8	424.38	425.00	9	9,045	0.10%
2023/08/14	1	409.00	1	407.50	406.00	0	8,950	0.00%
2023/08/11	3	403.17	3	403.83	405.00	0	8,848	0.00%
2023/08/10	5	411.40	5	413.60	406.50	0	8,650	0.00%
2023/08/09	1	431.00	4	438.00	443.50	-3	8,397	-0.04%
2023/08/08	9	442.44	6.1	443.08	440.50	2.9	8,245	0.04%
2023/08/07	3	426.33	4	432.45	440.00	-1	8,015	-0.01%
2023/08/04	18.3	396.65	15	400.67	400.00	3.3	7,756	0.04%
2023/08/02	13.2	410.78	9	415.94	400.50	4.2	7,540	0.06%
2023/08/01	8	404.13	28.3	409.84	403.50	-20.3	7,256	-0.28%
2023/07/31	2	426.75	9.3	417.00	414.00	-7.3	7,129	-0.10%
2023/07/28	23.1	416.59	39	421.15	418.00	-15.9	6,918	-0.23%
2023/07/27	0	0.00	3	389.00	389.00	-3	6,572	-0.05%
2023/07/26	12.2	354.93	48	357.66	354.00	-35.8	6,552	-0.55%
2023/07/25	54	355.94	16	358.31	354.50	38	6,480	0.59%
2023/07/24	1	338.00	44	344.81	356.50	-43	6,327	-0.68%
2023/07/21	3	314.83	0	0.00	324.50	3	6,222	0.05%
2023/07/20	5	328.20	7	329.43	330.50	-2	6,016	-0.03%
2023/07/18	1	319.50	0.3	320.50	326.00	0.8	5,710	0.01%
2023/07/17	0	0.00	0.3	304.50	305.00	-0.3	5,483	0.00%
2023/07/14	0.5	309.50	2	300.00	306.50	-1.5	5,421	-0.03%
2023/07/13	0	0.00	5	303.50	304.50	-5	5,303	-0.09%
2023/07/12	6	297.50	0	0.00	297.50	6	5,084	0.12%
2023/07/11	1	279.00	0	0.00	295.00	1	4,973	0.02%
2023/07/07	1	265.00	0	0.00	260.50	1	4,677	0.02%
2023/07/06	1	269.00	0.1	270.00	266.50	0.9	4,621	0.02%
2023/07/05	0	0.00	3	266.67	269.00	-3	4,466	-0.07%
2023/07/04	3	266.83	0	0.00	263.00	3	4,297	0.07%
2023/07/03	12	245.33	0	0.00	247.50	12	4,146	0.29%
2023/06/30	0	0.00	2	243.97	243.50	-2	4,080	-0.05%
2023/06/29	0	0.00	0.2	235.20	236.00	-0.2	4,043	0.00%
2023/06/28	1.3	226.81	0	0.00	226.00	1.3	4,011	0.03%
2023/06/27	0	0.00	2	227.50	226.50	-2	3,991	-0.05%
2023/06/14	0	0.00	1	245.00	242.50	-1	3,760	-0.03%
2023/06/13	0	0.00	1	236.00	239.00	-1	3,702	-0.03%
2023/06/08	2	234.50	0	0.00	230.50	2	3,541	0.06%
2023/06/07	0	0.00	5	230.00	230.00	-5	3,348	-0.15%
2023/06/06	5	209.70	0	0.00	209.50	5	3,254	0.15%
2023/05/25	3	195.67	3.2	202.09	204.00	-0.2	2,658	-0.01%
2023/05/23	4	187.75	5	188.90	187.50	-1	2,372	-0.04%
2023/05/22	2	196.00	2	200.50	191.00	0	2,312	0.00%
2023/05/19	0	0.00	2	181.50	184.50	-2	2,104	-0.10%
2023/05/17	2	170.25	0	0.00	169.50	2	1,965	0.10%
2023/05/16	0	0.00	1	170.00	170.50	-1	1,953	-0.05%
2023/05/15	0	0.00	1	165.00	164.00	-1	1,948	-0.05%
2023/05/12	1	162.00	0	0.00	161.50	1	1,951	0.05%
2023/05/09	0	0.00	3	170.00	171.00	-3	1,970	-0.15%
2023/05/08	0	0.00	1	172.50	172.00	-1	1,975	-0.05%
2023/05/04	7	164.50	5	165.50	164.00	2	1,958	0.10%
2023/05/03	0	0.00	2	164.75	164.50	-2	2,005	-0.10%
2023/04/28	2	165.25	2	166.75	163.50	0	2,032	0.00%
2023/04/26	2	153.01	0	0.00	153.50	2	1,981	0.10%
2023/04/25	0.1	160.50	0	0.00	160.00	0.1	1,926	0.01%
2023/04/24	1.1	167.05	0	0.00	167.00	1.1	1,911	0.06%
2023/04/21	1	169.51	0	0.00	169.00	1	1,904	0.05%
2023/04/20	0	174.50	0	0.00	173.00	0	1,890	0.00%
2023/04/19	1	178.00	0	0.00	176.50	1	1,905	0.05%
2023/04/18	0	0.00	0.2	182.00	182.00	-0.2	1,899	-0.01%
2023/04/17	0	0.00	1	183.50	183.50	-1	1,938	-0.05%
2023/04/13	0	0.00	2	182.00	183.00	-2	1,935	-0.10%
2023/04/12	1	185.50	0	0.00	185.50	1	1,923	0.05%
2023/04/11	0.1	185.50	1	183.50	185.00	-0.9	1,918	-0.05%
2023/04/07	1	180.00	1.1	181.94	179.50	-0.1	1,895	0.00%
2023/03/30	0	0.00	0	182.00	183.00	0	1,981	0.00%
2023/03/29	0.1	178.00	0	0.00	179.50	0.1	2,058	0.00%
2023/03/28	1	174.50	1	177.00	176.00	0	2,140	0.00%
2023/03/27	0	0.00	1	179.00	180.00	-1	2,214	-0.05%
2023/03/24	1	177.00	0	0.00	177.00	1	2,285	0.04%
2023/03/23	1	178.00	0	0.00	178.00	1	2,282	0.04%
2023/03/22	0	0.00	2	176.50	178.50	-2	2,297	-0.09%
2023/03/21	3	172.33	4	172.13	173.00	-1	2,283	-0.04%
2023/03/20	0	0.00	1	169.50	170.50	-1	2,320	-0.04%
2023/03/17	9	169.44	9	169.67	170.50	0	2,347	0.00%
2023/03/16	2	168.75	0	0.00	169.50	2	2,364	0.08%
2023/03/15	1	172.00	0	0.00	171.00	1	2,383	0.04%
2023/03/14	1	172.00	0	0.00	172.50	1	2,398	0.04%
2023/03/13	0	0.00	5	179.00	180.00	-5	2,375	-0.21%
2023/03/10	2	184.75	0	0.00	183.50	2	2,366	0.08%
2023/03/09	2	190.50	0	0.00	190.00	2	2,430	0.08%
2023/03/07	0	0.00	2	194.00	194.50	-2	2,523	-0.08%
2023/03/06	0	0.00	4	193.25	192.50	-4	2,550	-0.16%
2023/03/03	1	189.00	0	0.00	189.50	1	2,570	0.04%
2023/03/01	3	187.00	0	0.00	188.00	3	2,735	0.11%
2023/02/24	1	191.00	13	191.27	190.50	-12	2,750	-0.44%
2023/02/22	2	185.75	0	0.00	185.50	2	2,718	0.07%
2023/02/20	0	0.00	1	189.50	190.50	-1	2,742	-0.04%
2023/02/17	1	186.50	0	0.00	187.50	1	2,743	0.04%
2023/02/14	2	190.00	0	0.00	189.50	2	2,855	0.07%
2023/02/13	1	192.00	0	0.00	191.50	1	2,881	0.03%
2023/02/10	1	191.00	1	190.00	190.00	0	2,908	0.00%
2023/02/09	1	188.00	6	188.42	190.00	-5	2,945	-0.17%
2023/02/08	0	0.00	1	186.00	184.50	-1	2,977	-0.03%
2023/02/07	8	182.06	6	183.17	184.00	2	3,031	0.07%
2023/02/06	1	182.50	0	0.00	182.50	1	3,160	0.03%
2023/02/02	1	187.00	0	0.00	187.00	1	3,302	0.03%
2023/02/01	0	0.00	2	187.00	189.00	-2	3,302	-0.06%
2023/01/31	1	179.00	2	184.25	180.50	-1	3,288	-0.03%
2023/01/16	2	174.75	2	176.50	176.50	0	3,386	0.00%
2023/01/13	2	180.75	0	0.00	180.00	2	3,337	0.06%
2023/01/11	1	183.00	0	0.00	181.00	1	3,365	0.03%
2023/01/10	0	0.00	1	187.00	186.00	-1	3,366	-0.03%
2023/01/09	0	0.00	1	183.50	185.00	-1	3,375	-0.03%
2022/12/23	0	0.00	1	178.00	176.50	-1	3,618	-0.03%
2022/12/22	0	0.00	1	178.00	178.00	-1	3,698	-0.03%
2022/12/21	1	170.50	0	0.00	172.50	1	3,715	0.03%
2022/12/20	1	175.00	0	0.00	173.00	1	3,710	0.03%
2022/12/19	1	179.00	0	0.00	181.50	1	3,644	0.03%
2022/12/16	2	182.25	0	0.00	182.00	2	3,560	0.06%
2022/12/15	0	0.00	1	191.50	189.00	-1	3,503	-0.03%
2022/12/14	4	186.50	1	193.00	189.00	3	3,510	0.09%
2022/12/13	2	187.50	0	0.00	187.00	2	3,497	0.06%
2022/12/09	1	196.00	1	195.50	197.50	0	3,503	0.00%
2022/12/08	0	0.00	3	192.00	193.50	-3	3,518	-0.09%
2022/12/07	1	186.00	0	0.00	186.50	1	3,491	0.03%
2022/12/05	0	0.00	2	193.50	191.50	-2	3,449	-0.06%
2022/12/02	5	191.50	0	0.00	190.50	5	3,496	0.14%
2022/12/01	0	0.00	2	199.50	196.50	-2	3,531	-0.06%
2022/11/28	5	178.00	1	181.50	180.50	4	3,671	0.11%
2022/11/23	0	0.00	1	179.00	186.00	-1	3,528	-0.03%
2022/11/22	2	174.75	3	175.51	177.00	-1	3,454	-0.03%
2022/11/18	1	176.00	0	0.00	175.50	1	3,459	0.03%
2022/11/11	1	172.00	2	175.25	174.50	-1	3,486	-0.03%
2022/11/10	0	0.00	1	169.00	170.50	-1	3,450	-0.03%
2022/11/09	0	0.00	1	169.00	169.00	-1	3,468	-0.03%
2022/11/07	1	164.00	1	163.00	164.50	0	3,497	0.00%
2022/11/04	0	0.00	4	160.25	164.50	-4	3,471	-0.12%
2022/11/02	3	155.33	4	158.00	157.50	-1	3,363	-0.03%
2022/11/01	2	150.50	2	150.50	148.00	0	3,226	0.00%
2022/10/31	0	0.00	3	143.33	146.50	-3	3,131	-0.10%
2022/10/27	0	0.00	1	135.00	139.00	-1	3,076	-0.03%
2022/10/26	1	132.00	2	132.00	130.00	-1	3,056	-0.03%
2022/10/25	1	134.00	1	136.00	136.00	0	3,023	0.00%
2022/10/18	0	0.00	1	143.50	143.50	-1	2,973	-0.03%
2022/10/17	0	0.00	2	140.00	139.00	-2	3,036	-0.07%
2022/10/13	2	136.00	2	136.50	136.50	0	3,131	0.00%
2022/10/12	1	138.50	1	139.50	138.00	0	3,163	0.00%
2022/10/11	2	140.00	0	0.00	139.50	2	3,176	0.06%
2022/10/05	2	162.00	1	160.00	159.50	1	3,383	0.03%
2022/10/03	1	159.50	0	0.00	160.00	1	3,366	0.03%
2022/09/30	4	151.25	2	153.25	160.00	2	3,354	0.06%
2022/09/29	3	164.50	0	0.00	158.50	3	3,321	0.09%
2022/09/28	3	174.00	1	174.00	168.00	2	3,262	0.06%
2022/09/27	3	171.50	4	173.63	176.00	-1	3,188	-0.03%
2022/09/26	1	166.50	0	0.00	167.50	1	3,118	0.03%
2022/09/20	1	170.00	2	170.00	172.00	-1	3,078	-0.03%
2022/09/19	3	168.83	2	170.00	167.00	1	3,064	0.03%
2022/09/16	1	171.00	0	0.00	171.50	1	3,070	0.03%
2022/09/15	0	0.00	6	174.83	174.00	-6	3,024	-0.20%
2022/09/14	0	0.00	3	167.00	166.50	-3	3,020	-0.10%
2022/09/12	1	170.50	0	0.00	171.00	1	3,028	0.03%
2022/09/08	1	170.50	0	0.00	170.00	1	3,020	0.03%
2022/09/07	1	161.00	0	0.00	170.50	1	2,975	0.03%
2022/09/06	8	168.31	5	175.70	164.50	3	2,930	0.10%
2022/09/05	4	173.13	3	174.17	171.50	1	2,815	0.04%
2022/09/02	1	172.50	53	170.25	170.00	-52	2,688	-1.93%
2022/09/01	1	157.50	0	0.00	157.50	1	2,606	0.04%
2022/08/30	8	159.44	1	159.00	160.00	7	2,629	0.27%
2022/08/29	1	157.50	1	158.50	157.50	0	2,618	0.00%
2022/08/26	16	165.25	1	166.50	165.50	15	2,599	0.58%
2022/08/25	22	164.48	1	164.00	164.50	21	2,592	0.81%
2022/08/24	4	172.88	1	174.00	173.00	3	2,555	0.12%
2022/08/23	1	173.00	1	173.00	174.00	0	2,517	0.00%
2022/08/22	1	173.00	2	174.50	174.00	-1	2,505	-0.04%
2022/08/19	1	177.00	2	178.00	176.50	-1	2,493	-0.04%
2022/08/18	3	174.00	0	0.00	174.50	3	2,503	0.12%
2022/08/17	1	174.50	1	177.00	176.00	0	2,481	0.00%
2022/08/15	1	171.50	1	177.00	176.50	0	2,462	0.00%
2022/08/12	1	168.00	1	170.00	171.00	0	2,394	0.00%
2022/08/11	3	164.50	2	166.00	166.50	1	2,376	0.04%
2022/08/10	1	161.50	1	163.00	161.50	0	2,381	0.00%
2022/08/09	1	159.00	2	163.00	163.00	-1	2,380	-0.04%
2022/08/08	1	159.00	0	0.00	160.00	1	2,414	0.04%
2022/08/05	1	163.00	6	163.08	163.50	-5	2,449	-0.20%
2022/08/04	6	159.67	1	161.00	162.00	5	2,458	0.20%
2022/08/02	1	161.00	0	0.00	163.00	1	2,444	0.04%
2022/08/01	1	168.00	0	0.00	168.00	1	2,423	0.04%
2022/07/29	0	0.00	4	165.25	166.00	-4	2,395	-0.17%
2022/07/28	4	160.25	0	0.00	158.50	4	2,385	0.17%
2022/07/27	0	0.00	1	164.00	164.00	-1	2,362	-0.04%
2022/07/26	3	159.67	2	161.00	161.00	1	2,369	0.04%
2022/07/25	3	161.17	0	0.00	161.50	3	2,369	0.13%
2022/07/20	0	0.00	1	167.00	163.50	-1	2,298	-0.04%
2022/07/19	2	160.50	3	160.17	160.00	-1	2,216	-0.05%
2022/07/18	3	150.17	1	153.50	156.00	2	2,160	0.09%
2022/07/15	3	152.83	3	152.67	154.50	0	2,104	0.00%
2022/07/14	8	156.50	9	152.06	157.00	-1	2,025	-0.05%
2022/07/12	0	152.00	0	0.00	151.50	0	1,835	0.00%
2022/07/11	2	169.00	2	166.50	168.00	0	1,791	0.00%
2022/07/08	1	166.00	1	170.00	166.50	0	1,783	0.00%
2022/07/05	1	168.00	1	170.00	170.50	0	1,742	0.00%
2022/07/01	2	179.75	2	180.00	173.50	0	1,731	0.00%
2022/06/28	0	0.00	1	191.50	191.50	-1	1,688	-0.06%
2022/06/24	0	0.00	1	187.00	187.00	-1	1,659	-0.06%
2022/06/23	0	0.00	1	184.50	185.50	-1	1,640	-0.06%
2022/06/20	0	0.00	1	204.00	195.50	-1	1,538	-0.07%
2022/06/16	2	219.75	0	0.00	212.50	2	1,477	0.14%
2022/06/13	2	233.25	0	0.00	233.00	2	1,470	0.14%
2022/06/08	1	233.50	0	0.00	239.50	1	1,503	0.07%
2022/06/06	0	0.00	1	230.50	230.00	-1	1,490	-0.07%
2022/05/30	2	234.25	0	0.00	233.00	2	1,546	0.13%
2022/05/26	1	229.00	1	235.00	233.00	0	1,531	0.00%
2022/05/24	0	0.00	6	227.83	225.00	-6	1,567	-0.38%
2022/05/19	3	226.17	0	0.00	226.00	3	1,561	0.19%
2022/05/18	2	225.50	0	0.00	227.50	2	1,547	0.13%
2022/05/16	0	0.00	2	217.00	219.50	-2	1,517	-0.13%
2022/05/12	1	215.50	1	214.50	213.00	0	1,431	0.00%
2022/05/11	1	210.50	0	0.00	210.50	1	1,440	0.07%
2022/05/10	3	214.33	0	0.00	214.00	3	1,463	0.20%
2022/05/09	0	0.00	0.1	210.50	210.50	-0.1	1,452	0.00%
2022/05/04	0	0.00	2	223.50	222.00	-2	1,487	-0.13%
2022/04/29	0	0.00	1	220.50	222.00	-1	1,468	-0.07%
2022/04/28	4	219.38	0	0.00	216.00	4	1,471	0.27%
2022/04/11	4	245.13	1	240.50	240.00	3	1,717	0.17%
2022/04/08	1	257.00	1	259.00	257.00	0	1,745	0.00%
2022/04/06	1	255.00	1	259.50	257.00	0	1,733	0.00%
2022/03/31	0	0.00	1	257.50	258.00	-1	1,744	-0.06%
2022/03/25	0	0.00	1	258.00	257.00	-1	1,805	-0.06%
2022/03/24	1	255.00	0	0.00	257.00	1	1,813	0.06%
2022/03/22	0	0.00	5	260.20	257.50	-5	1,872	-0.27%
2022/03/21	1	256.50	1	257.50	256.00	0	1,896	0.00%
2022/03/18	1	255.00	1	257.50	255.00	0	1,914	0.00%
2022/03/17	1	252.00	7	254.00	258.50	-6	1,923	-0.31%
2022/03/16	3	245.98	1	245.50	244.50	2	1,926	0.11%
2022/03/15	6	249.75	4	252.13	249.00	2	1,958	0.10%
2022/03/14	2	248.76	1	252.50	252.50	1	1,981	0.05%
2022/03/11	2	254.00	0	0.00	253.00	2	2,037	0.10%
2022/03/10	0	0.00	1	262.00	260.00	-1	2,060	-0.05%
2022/03/09	3	254.83	0	0.00	254.00	3	2,099	0.14%
2022/03/08	0	0.00	1	255.00	254.00	-1	2,144	-0.05%
2022/03/07	4	260.38	0	0.00	262.00	4	2,204	0.18%
2022/03/03	3	272.50	4	275.00	274.00	-1	2,377	-0.04%
2022/03/02	4	274.50	4	271.75	275.50	0	2,529	0.00%
2022/03/01	5	266.80	4	272.25	273.00	1	2,729	0.04%
2022/02/25	2	274.94	0	0.00	270.00	2	2,809	0.07%
2022/02/10	0	0.00	3	282.83	285.50	-3	2,800	-0.11%
2022/02/08	2	283.00	0	0.00	275.00	2	2,765	0.07%
2022/01/24	1	273.50	0	0.00	275.00	1	2,802	0.04%
2022/01/14	0	0.00	1	263.00	267.00	-1	3,005	-0.03%
2022/01/12	0	0.00	1	262.00	262.00	-1	3,013	-0.03%
2022/01/11	0	0.00	2	267.00	262.50	-2	3,042	-0.07%
2022/01/10	0	0.00	1	273.50	275.00	-1	3,012	-0.03%
2022/01/05	0	0.00	1	281.00	280.50	-1	2,959	-0.03%
2022/01/03	1	278.00	0	0.00	277.50	1	2,917	0.03%
2021/12/27	1	277.00	1	279.00	277.50	0	3,036	0.00%
2021/12/24	2	277.00	0	0.00	276.50	2	3,067	0.07%
2021/12/23	1	277.50	0	0.00	281.00	1	3,102	0.03%
2021/12/15	0	0.00	1	274.00	275.00	-1	3,697	-0.03%
2021/12/10	0	0.00	2	280.00	280.00	-2	3,791	-0.05%
2021/12/07	1	282.00	1	279.00	278.00	0	3,726	0.00%
2021/12/03	0	0.00	1	273.50	274.50	-1	3,717	-0.03%
2021/12/02	0	0.00	1	268.00	269.00	-1	3,709	-0.03%
2021/11/30	2	279.00	3	282.83	280.00	-1	3,673	-0.03%
2021/11/29	1	269.50	1	269.50	280.00	0	3,617	0.00%
2021/11/26	2	263.75	1	265.00	272.50	1	3,556	0.03%
2021/11/25	3	261.00	11	264.55	269.50	-8	3,423	-0.23%
2021/11/24	2	243.50	13	243.69	245.00	-11	3,223	-0.34%
2021/11/23	2	228.75	0	0.00	228.50	2	3,137	0.06%
2021/11/22	0	0.00	5	232.20	233.00	-5	3,163	-0.16%
2021/11/19	1	227.00	4	229.50	227.50	-3	3,205	-0.09%
2021/11/18	5	230.40	4	233.63	232.00	1	3,259	0.03%
2021/11/17	4	231.38	4	233.75	233.00	0	3,299	0.00%
2021/11/16	1	232.00	0	0.00	233.00	1	3,376	0.03%
2021/11/15	1	234.00	1	236.00	234.00	0	3,504	0.00%
2021/11/12	2	232.50	2	234.50	232.00	0	3,568	0.00%
2021/11/11	1	231.50	1	234.00	229.50	0	3,612	0.00%
2021/11/05	1	228.00	1	230.00	230.50	0	3,739	0.00%
2021/11/03	1	232.00	5	231.40	232.00	-4	3,768	-0.11%
2021/11/02	3	228.00	1	228.00	228.50	2	3,741	0.05%
2021/11/01	2	231.50	0	0.00	234.00	2	3,739	0.05%
2021/10/29	10	239.45	6	247.75	240.50	4	3,719	0.11%
2021/10/28	5	240.00	6	240.83	240.50	-1	3,647	-0.03%
2021/10/27	0	0.00	16	224.00	227.50	-16	3,510	-0.46%
2021/10/26	1	218.00	0	0.00	218.00	1	3,505	0.03%
2021/10/22	0	0.00	3	217.00	217.50	-3	3,611	-0.08%
2021/10/21	2	214.50	2	217.00	212.50	0	3,630	0.00%
2021/10/19	0	0.00	1	217.00	215.00	-1	3,662	-0.03%
2021/10/15	1	210.50	0	0.00	211.50	1	3,713	0.03%
2021/10/05	0	0.00	0	218.00	218.00	0	4,455	0.00%
2021/10/01	2	211.00	0	0.00	210.00	2	4,708	0.04%
2021/09/29	30	214.67	0	0.00	214.50	30	4,766	0.63%
2021/09/28	2	227.50	0	0.00	228.00	2	4,759	0.04%
2021/09/24	1	246.00	4	244.75	238.00	-3	4,799	-0.06%
2021/09/23	4	239.50	16	242.25	249.00	-12	4,906	-0.24%
2021/09/22	7	233.21	7	231.86	232.50	0	4,880	0.00%
2021/09/16	0	0.00	1	226.00	231.00	-1	4,935	-0.02%
2021/09/14	2	222.50	2	219.50	222.50	0	5,053	0.00%
2021/09/09	0	0.00	1	228.00	226.50	-1	5,360	-0.02%
2021/09/08	2	216.50	3	221.33	221.50	-1	5,474	-0.02%
2021/09/07	1	228.00	2	228.50	228.00	-1	5,560	-0.02%
2021/09/06	7	232.14	0	0.00	231.00	7	5,819	0.12%
2021/09/03	2	232.00	0	0.00	232.00	2	6,323	0.03%
2021/09/02	0	0.00	5	236.40	232.00	-5	6,761	-0.07%
2021/09/01	5	232.70	5	235.00	237.00	0	6,895	0.00%
2021/08/31	1	228.00	0	0.00	234.00	1	6,924	0.01%
2021/08/30	0	0.00	2	230.50	230.00	-2	6,954	-0.03%
2021/08/24	2	237.50	3.2	238.26	236.50	-1.2	6,895	-0.02%
2021/08/23	1	230.50	0	0.00	231.50	1	6,849	0.01%
2021/08/20	0	0.00	10	235.00	235.50	-10	6,776	-0.15%
2021/08/19	2	229.75	14	231.93	228.00	-12	6,662	-0.18%
2021/08/17	0	0.00	1	213.50	208.00	-1	6,446	-0.02%
2021/08/16	1	205.00	0	0.00	205.00	1	6,403	0.02%
2021/08/13	10	208.51	0	0.00	208.00	10	6,388	0.16%
2021/08/09	15	216.33	0	0.00	215.50	15	6,287	0.24%
2021/08/06	10	220.50	0	0.00	221.50	10	6,329	0.16%
2021/08/03	7	218.14	2	220.00	223.00	5	6,436	0.08%
2021/08/02	2	219.02	4	221.75	220.50	-2	6,421	-0.03%
2021/07/30	0	225.00	0	0.00	225.00	0	6,417	0.00%
2021/07/29	0	229.00	0	0.00	229.00	0	6,430	0.00%
2021/07/23	0	0.00	147	228.43	230.50	-147	6,497	-2.26%	大賣/鉅額交易
2021/07/20	1	238.00	2	238.25	231.00	-1	6,444	-0.02%
2021/07/19	0	0.00	1	246.00	242.50	-1	6,365	-0.02%
2021/07/16	0	0.00	2	235.25	238.50	-2	6,324	-0.03%
2021/07/15	2	226.00	0	0.00	229.00	2	6,315	0.03%
2021/07/14	8	224.56	65	228.30	231.00	-57	6,357	-0.90%
2021/07/13	184	222.30	32	226.16	223.50	152	6,213	2.45%	大買/鉅額交易
2021/07/12	53	217.60	0	0.00	216.00	53	5,986	0.89%
2021/07/09	3	219.50	8	224.81	218.50	-5	5,895	-0.08%
2021/07/08	2	221.50	3	218.83	219.00	-1	5,800	-0.02%
2021/07/07	7	218.43	2	216.50	217.00	5	5,702	0.09%
2021/07/05	1	217.00	1	225.00	223.00	0	5,602	0.00%
2021/07/02	0	0.00	2	213.00	216.50	-2	5,516	-0.04%
2021/07/01	3	212.83	3	211.17	210.00	0	5,441	0.00%
2021/06/30	13	221.69	11	222.55	218.00	2	5,335	0.04%
2021/06/29	6	230.67	10.2	228.58	235.00	-4.2	5,040	-0.08%
2021/06/28	2	215.00	1	219.50	214.00	1	4,878	0.02%
2021/06/25	0	0.00	3	214.83	213.50	-3	4,808	-0.06%
2021/06/24	2	215.00	0	0.00	215.50	2	4,769	0.04%
2021/06/23	2	209.25	10	212.85	213.50	-8	4,707	-0.17%
2021/06/22	6	210.33	3	212.17	204.50	3	4,599	0.07%
2021/06/21	8	210.25	3	209.33	213.50	5	4,411	0.11%
2021/06/18	3	211.83	8	210.63	212.00	-5	4,352	-0.11%
2021/06/17	7.2	212.86	2	211.75	214.00	5.2	4,266	0.12%
2021/06/16	5	209.30	5	210.70	210.00	0	4,131	0.00%
2021/06/15	14	208.54	11	212.32	207.50	3	3,979	0.08%
2021/06/11	18	199.92	27.6	202.43	202.00	-9.6	3,694	-0.26%
2021/06/10	3	189.50	16	194.38	196.50	-13	3,145	-0.41%
2021/06/09	2	176.25	5	177.20	179.00	-3	2,673	-0.11%
2021/06/08	2	166.75	2	166.00	168.50	0	2,532	0.00%
2021/06/07	1	159.00	0	0.00	162.50	1	2,494	0.04%
2021/06/01	1.1	162.09	0	0.00	162.50	1.1	2,505	0.04%
2021/05/31	1	164.00	0	0.00	164.00	1	2,524	0.04%
2021/05/27	0.1	158.00	0	0.00	157.00	0.1	2,634	0.00%
2021/05/26	0	0.00	55	159.50	159.50	-55	2,751	-2.00%
2021/05/21	2	155.50	0	0.00	156.50	2	2,900	0.07%
2021/05/20	0.1	157.00	0	0.00	156.50	0.1	2,927	0.00%
2021/05/18	1	158.50	1	158.50	159.00	0	3,058	0.00%
2021/05/17	0	0.00	2	154.00	155.00	-2	3,084	-0.06%
2021/05/14	0	0.00	2	156.00	157.00	-2	3,134	-0.06%
2021/05/13	1	152.50	0.8	145.33	151.50	0.3	3,092	0.01%
2021/05/12	1	146.00	2	150.00	150.00	-1	3,057	-0.03%
2021/05/11	2	161.00	0	0.00	161.00	2	2,989	0.07%
2021/05/06	3	165.67	0	0.00	166.50	3	2,982	0.10%
2021/05/03	0	0.00	7	182.14	179.50	-7	2,904	-0.24%
2021/04/29	3	176.17	0.6	177.50	178.00	2.4	2,873	0.08%
2021/04/28	2	178.00	0	0.00	178.50	2	2,868	0.07%
2021/04/27	2	182.00	6	182.08	182.00	-4	2,856	-0.14%
2021/04/26	1	178.00	3	181.33	182.00	-2	2,860	-0.07%
2021/04/23	0	0.00	2	180.00	179.50	-2	2,857	-0.07%
2021/04/22	10	179.85	1	175.50	175.00	9	2,904	0.31%
2021/04/21	0	0.00	2.1	176.48	181.00	-2.1	2,884	-0.07%
2021/04/20	1	175.50	82	174.94	175.50	-81	2,832	-2.86%
2021/04/19	1	167.50	2	168.75	169.50	-1	2,750	-0.04%
2021/04/15	0	0.00	1	167.50	168.50	-1	2,747	-0.04%
2021/04/14	5	168.80	7	172.57	169.00	-2	2,753	-0.07%
2021/04/12	1	169.50	0	0.00	170.00	1	2,787	0.04%
2021/04/09	1	169.50	5	170.90	169.00	-4	2,815	-0.14%
2021/04/07	0	0.00	90	168.00	169.00	-90	2,786	-3.23%
2021/04/06	3	167.50	0	0.00	167.50	3	2,799	0.11%
2021/03/31	0	0.00	6	168.50	169.00	-6	2,804	-0.21%
2021/03/30	1	169.50	1	169.50	170.00	0	2,831	0.00%
2021/03/29	1	170.00	1	171.00	171.00	0	2,947	0.00%
2021/03/25	1	165.00	0	0.00	165.00	1	2,934	0.03%
2021/03/17	2	168.50	2	168.50	168.00	0	3,038	0.00%
2021/03/16	0	0.00	1	169.50	170.00	-1	3,128	-0.03%
2021/03/12	0	0.00	1	170.00	169.50	-1	3,180	-0.03%
2021/03/11	3	167.50	1	168.50	167.50	2	3,187	0.06%
2021/03/09	2	161.50	2	162.75	165.50	0	3,196	0.00%
2021/03/08	1	166.00	0	0.00	166.00	1	3,191	0.03%
2021/03/05	3	167.83	1	168.00	167.50	2	3,185	0.06%
2021/03/04	0	0.00	1	174.00	170.00	-1	3,169	-0.03%
2021/03/03	1	172.00	0	0.00	172.00	1	3,145	0.03%
2021/03/02	0.1	173.00	7.9	175.44	169.00	-7.8	3,132	-0.25%
2021/02/26	7	165.71	9	166.67	169.00	-2	3,074	-0.07%
2021/02/25	3	163.83	0	0.00	163.00	3	2,982	0.10%
2021/02/24	1	170.50	0	0.00	166.50	1	2,927	0.03%
2021/02/23	0	0.00	0.5	167.00	169.00	-0.5	2,907	-0.02%
2021/02/22	3	169.00	0.5	168.50	168.50	2.5	3,006	0.08%
2021/02/19	0	0.00	2	168.25	169.00	-2	3,025	-0.07%
2021/02/18	0	0.00	4	164.38	164.50	-4	3,009	-0.13%
2021/02/17	3	162.50	4	163.50	164.00	-1	3,109	-0.03%
2021/02/05	1	162.00	7	161.00	161.50	-6	3,085	-0.19%
2021/02/04	0	0.00	1	156.50	157.00	-1	3,021	-0.03%
2021/02/03	2	155.50	1	156.00	155.00	1	3,044	0.03%
2021/02/02	0	0.00	3	155.50	155.00	-3	3,051	-0.10%
2021/01/29	3	153.50	0	0.00	150.50	3	3,059	0.10%
2021/01/28	3	157.67	0	0.00	156.50	3	3,028	0.10%
2021/01/27	0	0.00	3	161.33	162.50	-3	3,002	-0.10%
2021/01/26	0	0.00	2	160.50	161.00	-2	3,034	-0.07%
2021/01/22	0	0.00	4	160.00	161.50	-4	3,034	-0.13%
2021/01/21	1	155.50	0	0.00	156.00	1	2,990	0.03%
2021/01/20	2	155.25	1	157.00	155.00	1	2,978	0.03%
2021/01/19	1	158.50	0	0.00	158.50	1	2,944	0.03%
2021/01/18	0	0.00	1	159.00	159.50	-1	2,926	-0.03%
2021/01/15	5	162.80	0	0.00	161.00	5	2,897	0.17%
2021/01/14	0	0.00	15	164.37	165.50	-15	2,845	-0.53%
2021/01/12	2	159.75	0	0.00	157.00	2	2,771	0.07%
2021/01/11	1	160.00	0	0.00	161.00	1	2,833	0.04%
2021/01/07	2	156.50	1	157.00	157.50	1	2,801	0.04%
2021/01/06	3	158.33	0	0.00	155.50	3	2,791	0.11%
2021/01/05	3	159.17	3	159.50	159.00	0	2,719	0.00%
2021/01/04	1	156.00	1	156.00	156.50	0	2,691	0.00%
2020/12/31	3	156.50	6	157.50	157.00	-3	2,668	-0.11%
2020/12/28	1	157.00	0	0.00	157.00	1	2,691	0.04%
2020/12/25	1	157.50	0	0.00	157.50	1	2,700	0.04%
2020/12/24	0	0.00	1	158.50	157.50	-1	2,711	-0.04%
2020/12/23	10	157.40	11	159.05	157.00	-1	2,705	-0.04%
2020/12/22	1	155.50	2.8	154.63	153.00	-1.8	2,671	-0.07%
2020/12/21	2	155.00	1	155.50	156.00	1	2,678	0.04%
2020/12/18	1	155.00	3	156.50	155.00	-2	2,683	-0.07%
2020/12/17	2	154.75	102	154.41	154.50	-100	2,677	-3.74%	大賣/
2020/12/15	6	152.00	0	0.00	150.50	6	2,676	0.22%
2020/12/11	2	152.00	0.7	153.50	153.00	1.3	2,705	0.05%
2020/12/10	5	156.40	0	0.00	155.00	5	2,689	0.19%
2020/12/09	0	0.00	4	159.88	161.00	-4	2,652	-0.15%
2020/12/08	2	156.50	1	156.00	156.00	1	2,668	0.04%
2020/12/07	3	154.83	2	155.00	154.00	1	2,702	0.04%
2020/12/04	1	158.00	0	0.00	157.00	1	2,721	0.04%
2020/12/03	0	0.00	3	160.17	159.00	-3	2,756	-0.11%
2020/12/02	0	0.00	3	158.33	158.00	-3	2,831	-0.11%
2020/12/01	1	156.00	0	0.00	157.00	1	2,856	0.04%
2020/11/30	2	157.75	3	159.83	156.00	-1	2,910	-0.03%
2020/11/26	2	154.75	0	0.00	155.00	2	2,900	0.07%
2020/11/24	3	156.50	0	0.00	156.00	3	2,899	0.10%
2020/11/23	1	157.00	2	157.00	156.00	-1	2,957	-0.03%
2020/11/20	6	155.08	1	156.00	156.50	5	2,964	0.17%
2020/11/19	7	154.86	1	156.00	155.50	6	2,993	0.20%
2020/11/18	1	160.00	1	160.50	160.00	0	2,919	0.00%
2020/11/17	3	166.50	1	169.00	162.00	2	2,946	0.07%
2020/11/16	0	0.00	23	159.76	163.00	-23	3,021	-0.76%
2020/11/13	1	150.50	0	0.00	153.50	1	2,923	0.03%
2020/11/11	0	0.00	7	151.36	152.50	-7	2,920	-0.24%
2020/11/10	1	147.50	0	0.00	147.50	1	2,892	0.03%
2020/11/09	3	147.33	0	0.00	147.50	3	2,891	0.10%
2020/11/06	4	148.25	0	0.00	146.50	4	2,897	0.14%
2020/11/05	1	146.00	1	147.50	147.50	0	2,907	0.00%
2020/11/04	2	147.50	1	148.50	148.00	1	2,951	0.03%
2020/11/03	2	145.25	1	145.50	145.50	1	2,976	0.03%
2020/11/02	2	148.00	0	0.00	146.50	2	2,998	0.07%
2020/10/29	1	148.50	0	0.00	151.00	1	3,088	0.03%
2020/10/28	6	150.50	1	150.00	150.50	5	3,214	0.16%
2020/10/23	1	155.00	0	0.00	154.50	1	3,363	0.03%
2020/10/22	1	154.00	0	0.00	154.50	1	3,432	0.03%
2020/10/21	0	0.00	2	157.25	156.00	-2	3,451	-0.06%
2020/10/20	2	155.50	0	0.00	156.50	2	3,530	0.06%
2020/10/19	1	155.50	10	154.65	156.00	-9	3,701	-0.24%
2020/10/15	2	150.50	0	0.00	150.00	2	3,715	0.05%
2020/10/14	1	148.50	1	149.00	148.00	0	3,755	0.00%
2020/10/12	4	150.25	2	150.75	149.50	2	3,795	0.05%
2020/10/08	1	153.00	0	0.00	152.50	1	3,848	0.03%
2020/10/07	1	152.50	0	0.00	153.50	1	4,063	0.02%
2020/10/06	5	153.40	1	153.50	153.00	4	4,085	0.10%
2020/10/05	1	147.50	0	0.00	149.00	1	4,092	0.02%
2020/09/29	3	144.17	0	0.00	143.00	3	4,169	0.07%
2020/09/28	5	143.50	1	143.50	143.00	4	4,235	0.09%
2020/09/25	55	143.15	1	142.00	144.50	54	4,297	1.26%
2020/09/24	0	0.00	1	150.50	150.00	-1	4,313	-0.02%
2020/09/22	0	0.00	1	154.50	154.00	-1	4,421	-0.02%
2020/09/21	42	156.87	0	0.00	155.00	42	4,457	0.94%
2020/09/18	1	159.50	0	0.00	159.00	1	4,554	0.02%
2020/09/17	0	0.00	1	157.50	158.00	-1	4,590	-0.02%
2020/09/16	0	0.00	3	157.33	156.50	-3	4,614	-0.07%
2020/09/15	1	155.50	1	155.50	156.00	0	4,610	0.00%
2020/09/14	5	154.80	8.4	152.66	156.00	-3.4	4,646	-0.07%
2020/09/11	11	149.86	1	152.00	149.50	10	4,703	0.21%
2020/09/10	3	153.50	0	0.00	154.00	3	4,749	0.06%
2020/09/09	13	154.31	2	153.25	155.50	11	4,846	0.23%
2020/09/08	3	157.50	0	0.00	156.50	3	4,825	0.06%
2020/09/07	39	163.13	15	160.00	158.50	24	4,823	0.50%
2020/09/04	5	166.30	1	165.50	169.00	4	4,819	0.08%
2020/09/03	22	168.89	2	172.75	167.00	20	4,822	0.41%
2020/08/31	1	170.00	0	0.00	170.00	1	4,861	0.02%
2020/08/28	3	170.83	1	172.50	171.00	2	4,879	0.04%
2020/08/27	1	177.50	1	180.50	175.00	0	4,868	0.00%
2020/08/26	1	176.50	2	178.00	176.00	-1	4,822	-0.02%
2020/08/25	1	175.00	6	177.08	175.00	-5	4,831	-0.10%
2020/08/24	2	171.75	0	0.00	172.00	2	4,779	0.04%
2020/08/21	2	167.25	5	168.90	171.50	-3	4,811	-0.06%
2020/08/20	6	162.58	5	168.90	160.00	1	4,824	0.02%
2020/08/19	1	168.50	0	0.00	167.50	1	4,844	0.02%
2020/08/13	1	170.00	0	0.00	169.00	1	5,247	0.02%
2020/08/12	2	167.50	2	168.00	170.50	0	5,302	0.00%
2020/08/11	4	169.38	1	172.00	170.50	3	5,475	0.05%
2020/08/10	4	169.25	0	0.00	169.00	4	5,505	0.07%
2020/08/07	2	173.00	1	173.50	174.00	1	5,513	0.02%
2020/08/06	2	177.75	3	176.17	175.00	-1	5,573	-0.02%
2020/08/05	0	0.00	1	180.00	179.50	-1	5,582	-0.02%
2020/08/04	0	0.00	1	179.50	177.00	-1	5,671	-0.02%
2020/08/03	3	175.67	1	174.00	174.00	2	5,793	0.03%
2020/07/31	1	176.50	0	0.00	177.00	1	5,763	0.02%
2020/07/29	3	169.00	3	167.00	169.50	0	5,944	0.00%
2020/07/28	0	0.00	1	174.50	167.00	-1	6,064	-0.02%
2020/07/27	4	169.25	1	169.50	169.50	3	6,095	0.05%
2020/07/24	2	170.75	2	170.50	168.00	0	6,096	0.00%
2020/07/23	6	172.00	4	170.00	173.00	2	6,042	0.03%
2020/07/21	1	163.50	12	164.50	164.00	-11	5,847	-0.19%
2020/07/20	1.4	159.28	7	160.07	160.00	-5.6	5,800	-0.10%
2020/07/17	7	157.57	4	157.75	156.00	3	5,783	0.05%
2020/07/16	3.1	159.02	48	158.90	159.50	-44.9	5,789	-0.78%
2020/07/15	45	163.48	5	161.60	158.50	40	5,784	0.69%
2020/07/14	4.4	161.83	31	165.39	160.00	-26.6	5,768	-0.46%
2020/07/13	0.6	158.00	0	0.00	157.00	0.6	5,604	0.01%
2020/07/10	5	157.50	3	157.17	156.00	2	5,639	0.04%
2020/07/09	1	165.00	10	164.45	161.50	-9	5,612	-0.16%
2020/07/08	3	161.83	4	162.50	163.00	-1	5,584	-0.02%
2020/07/07	3	162.67	3	164.83	162.00	0	5,555	0.00%
2020/07/06	6.3	166.84	17.2	167.15	167.00	-10.9	5,503	-0.20%
2020/07/03	4.5	165.51	22	163.98	166.50	-17.5	5,485	-0.32%
2020/07/02	2.4	162.37	17	163.53	162.50	-14.6	5,469	-0.27%
2020/07/01	3	160.33	1	160.50	159.50	2	5,525	0.04%
2020/06/30	1	160.50	1	159.00	159.50	0	5,477	0.00%
2020/06/29	2.7	157.95	16	158.97	158.50	-13.3	5,470	-0.24%
2020/06/24	1.6	156.00	0	0.00	154.50	1.6	5,387	0.03%
2020/06/23	3	159.17	1	157.00	156.00	2	5,381	0.04%
2020/06/22	1.4	159.73	6	160.50	159.00	-4.6	5,388	-0.09%
2020/06/19	3	161.50	1	160.50	161.00	2	5,449	0.04%
2020/06/18	1	162.00	6	162.25	162.50	-5	5,435	-0.09%
2020/06/17	7.2	156.08	4	157.13	158.00	3.2	5,378	0.06%
2020/06/16	2.2	154.49	14	155.86	159.00	-11.8	5,352	-0.22%
2020/06/15	1	150.00	2	152.75	149.50	-1	5,300	-0.02%
2020/06/12	3	146.33	17	148.50	149.00	-14	5,341	-0.26%
2020/06/11	6	151.50	4	156.75	149.00	2	5,362	0.04%
2020/06/10	1.1	152.23	5	153.10	155.00	-3.9	5,315	-0.07%
2020/06/09	0	0.00	4	151.25	151.50	-4	5,398	-0.07%
2020/06/08	1	149.50	3	150.00	148.50	-2	5,491	-0.04%
2020/06/05	4	149.13	4	148.50	148.00	0	5,509	0.00%
2020/06/04	23	149.91	2	151.00	152.00	21	5,543	0.38%
2020/06/03	11	150.59	0	0.00	151.00	11	5,575	0.20%
2020/06/02	1	151.00	1	150.00	149.00	0	5,606	0.00%
2020/05/28	3	152.50	3	148.50	148.00	0	5,641	0.00%
2020/05/27	2	155.00	3	153.17	152.00	-1	5,630	-0.02%
2020/05/26	2	148.50	32	152.50	153.00	-30	5,605	-0.54%
2020/05/25	4	148.00	26	147.73	148.00	-22	5,467	-0.40%
2020/05/22	14	143.93	1.2	143.91	143.00	12.8	5,360	0.24%
2020/05/21	2.2	146.32	33	144.62	147.00	-30.8	5,300	-0.58%
2020/05/20	5	134.40	4	135.50	135.50	1	5,122	0.02%
2020/05/19	5	135.20	2	135.50	135.00	3	5,135	0.06%
2020/05/18	20	136.48	2	137.50	134.00	18	5,106	0.35%
2020/05/15	4	139.75	7	143.21	144.00	-3	4,946	-0.06%
2020/05/14	4	143.13	11	143.05	141.00	-7	4,963	-0.14%
2020/05/13	1	145.50	6	145.67	145.50	-5	4,927	-0.10%
2020/05/12	6	145.33	4	145.00	144.00	2	4,894	0.04%
2020/05/11	4	146.25	19	146.11	146.00	-15	4,952	-0.30%
2020/05/08	9	142.06	10	142.40	144.00	-1	4,862	-0.02%
2020/05/07	7	137.36	10	137.80	137.50	-3	4,729	-0.06%
2020/05/06	1	134.00	0	0.00	134.00	1	4,677	0.02%
2020/05/05	3	131.83	5	134.50	132.00	-2	4,652	-0.04%
2020/05/04	2	131.25	21	132.86	130.50	-19	4,519	-0.42%
2020/04/30	10	127.75	9	128.67	130.00	1	4,509	0.02%
2020/04/29	1	124.00	0	0.00	124.50	1	4,588	0.02%
2020/04/28	1	121.00	0	0.00	123.50	1	4,750	0.02%
2020/04/23	7	120.64	6	121.50	123.00	1	4,852	0.02%
2020/04/21	0	0.00	10	123.25	121.00	-10	4,895	-0.20%
2020/04/20	1	121.00	2	125.00	124.50	-1	4,968	-0.02%
2020/04/17	1	123.00	0	0.00	123.00	1	5,041	0.02%
2020/04/16	2	122.50	3	123.83	123.50	-1	5,017	-0.02%
2020/04/15	1	122.50	3	123.50	123.00	-2	5,046	-0.04%
2020/04/14	2	119.00	0	0.00	120.00	2	5,035	0.04%
2020/04/13	31	117.68	2	117.75	117.00	29	5,095	0.57%
2020/04/10	0	0.00	1	116.50	117.00	-1	5,134	-0.02%
2020/04/09	0	0.00	9	115.50	115.00	-9	5,231	-0.17%
2020/04/08	0	0.00	1	117.50	117.00	-1	5,322	-0.02%
2020/04/07	5	117.00	1	116.50	116.00	4	5,334	0.07%
2020/04/06	12	111.71	2	112.75	114.00	10	5,373	0.19%
2020/04/01	5	106.50	10	106.50	107.00	-5	5,386	-0.09%
2020/03/31	1	109.50	0	0.00	106.00	1	5,684	0.02%
2020/03/27	10	106.00	10	105.95	105.50	0	5,896	0.00%
2020/03/26	9	106.50	5	105.50	106.50	4	5,861	0.07%
2020/03/25	1	107.00	0	0.00	105.50	1	5,822	0.02%
2020/03/24	3	99.27	2	99.75	99.60	1	5,763	0.02%
2020/03/23	21	92.97	21	93.96	92.60	0	5,773	0.00%
2020/03/20	2	98.00	1	94.80	97.50	1	5,760	0.02%
2020/03/19	2	93.15	0	0.00	90.00	2	5,736	0.03%
2020/03/18	1	103.50	2	102.75	100.00	-1	5,755	-0.02%
2020/03/13	10	105.30	7	104.50	109.00	3	5,656	0.05%
2020/03/12	5	115.80	1	114.00	115.50	4	5,564	0.07%
2020/03/10	0	0.00	1	125.50	125.50	-1	5,433	-0.02%
2020/03/09	3	120.00	3.5	119.00	119.00	-0.5	5,367	-0.01%
2020/03/06	10	123.50	4	125.75	125.50	6	5,320	0.11%
2020/03/05	1	124.50	2	124.00	123.50	-1	5,330	-0.02%
2020/03/04	0	0.00	10	122.25	122.50	-10	5,336	-0.19%
2020/03/03	0	0.00	18	125.89	123.50	-18	5,354	-0.34%
2020/03/02	1	116.00	0	0.00	119.00	1	5,356	0.02%
2020/02/27	6	122.25	1	123.50	120.00	5	5,411	0.09%
2020/02/26	2	126.75	7	127.50	128.00	-5	5,350	-0.09%
2020/02/25	1	126.00	24	127.00	127.00	-23	5,339	-0.43%
2020/02/24	1	126.50	0	0.00	126.50	1	5,387	0.02%
2020/02/21	2	126.50	0	0.00	125.50	2	5,418	0.04%
2020/02/18	0	0.00	7	128.50	128.50	-7	5,441	-0.13%
2020/02/14	0	0.00	1	128.50	128.50	-1	5,517	-0.02%
2020/02/13	1	126.50	1.5	127.67	127.50	-0.5	5,663	-0.01%
2020/02/12	0	0.00	4.4	126.89	127.50	-4.4	5,725	-0.08%
2020/02/11	1	120.50	0	0.00	120.50	1	5,696	0.02%
2020/02/07	0	0.00	1	119.00	117.50	-1	6,058	-0.02%
2020/02/06	16	120.59	15	121.43	121.00	1	6,165	0.02%
2020/02/05	3	118.17	0	0.00	118.50	3	6,355	0.05%
2020/02/04	1	117.50	0	0.00	119.50	1	6,449	0.02%
2020/02/03	11	112.00	11	109.00	112.00	0	6,647	0.00%
2020/01/31	15	115.50	197	116.15	115.50	-182	6,521	-2.79%	大賣/鉅額交易
2020/01/30	3	122.83	0	0.00	122.50	3	6,415	0.05%
2020/01/20	0.1	136.00	0	0.00	136.00	0.1	6,360	0.00%
2020/01/17	24	134.17	0	0.00	135.50	24	6,369	0.38%
2020/01/16	1	134.00	0	0.00	134.50	1	6,364	0.02%
2020/01/15	13	133.38	2	133.75	132.00	11	6,397	0.17%
2020/01/14	0	0.00	33	135.67	136.00	-33	6,455	-0.51%
2020/01/13	7	133.29	137	134.16	134.50	-130	6,416	-2.03%	大賣/鉅額交易
2020/01/10	5	129.50	1	129.50	129.00	4	6,453	0.06%
2020/01/09	53	131.48	3	131.33	131.00	50	6,502	0.77%
2020/01/08	3	128.33	10	128.95	127.00	-7	6,533	-0.11%
2020/01/07	9	130.22	2	129.00	129.50	7	6,544	0.11%
2020/01/06	1	131.00	1	133.50	132.00	0	6,526	0.00%
2020/01/03	82	136.32	11	133.64	133.00	71	6,586	1.08%
2020/01/02	10	136.00	11	136.00	137.50	-1	6,633	-0.02%
2019/12/31	3	137.00	2	136.75	137.00	1	6,621	0.02%
2019/12/30	8	135.63	15	136.57	136.50	-7	6,600	-0.11%
2019/12/27	5	135.60	6	137.67	135.00	-1	6,597	-0.02%
2019/12/26	117	137.33	88	136.30	135.50	29	6,497	0.45%	大買/
2019/12/25	76	130.10	27	130.19	131.50	49	6,244	0.78%
2019/12/24	30	125.50	2	126.00	125.00	28	6,056	0.46%
2019/12/23	0	0.00	9	125.00	125.00	-9	6,086	-0.15%
2019/12/20	11	124.50	0	0.00	125.00	11	6,103	0.18%
2019/12/19	1	124.50	1	124.50	124.50	0	6,160	0.00%
2019/12/18	0	0.00	2	126.50	124.00	-2	6,181	-0.03%
2019/12/17	2	124.50	3	124.67	124.50	-1	6,162	-0.02%
2019/12/16	0	0.00	10	123.95	125.00	-10	6,203	-0.16%
2019/12/13	12	122.29	27	123.15	123.50	-15	6,311	-0.24%
2019/12/12	2	121.50	1	121.00	121.00	1	6,307	0.02%
2019/12/11	2	122.50	11	122.50	122.00	-9	6,443	-0.14%
2019/12/10	48	121.66	17	122.82	121.50	31	6,726	0.46%
2019/12/06	2	122.50	0	0.00	123.00	2	6,779	0.03%
2019/12/05	1	124.00	18	124.83	123.00	-17	6,943	-0.24%
2019/12/04	1	121.00	2	122.00	122.00	-1	7,002	-0.01%
2019/12/03	2	121.50	3	122.17	122.50	-1	7,155	-0.01%
2019/12/02	28	119.48	2	121.00	120.00	26	7,182	0.36%
2019/11/29	13	122.08	11	125.27	122.00	2	7,139	0.03%
2019/11/28	1	125.50	4	126.25	125.50	-3	7,159	-0.04%
2019/11/27	1	127.00	0	0.00	127.00	1	7,234	0.01%
2019/11/26	0	0.00	2	125.00	126.00	-2	7,256	-0.03%
2019/11/21	1	119.50	0	0.00	121.00	1	7,340	0.01%
2019/11/20	2	122.00	0	0.00	121.50	2	7,361	0.03%
2019/11/19	12	124.17	11	125.00	125.00	1	7,409	0.01%
2019/11/18	1	126.50	0	0.00	124.50	1	7,413	0.01%
2019/11/14	0	0.00	5	125.60	126.00	-5	7,486	-0.07%
2019/11/13	1	125.00	2	125.25	125.50	-1	7,477	-0.01%
2019/11/12	2	122.00	1	122.00	124.00	1	7,479	0.01%
2019/11/08	5	119.40	2	120.50	119.00	3	7,534	0.04%
2019/11/07	9	120.33	0	0.00	121.00	9	7,592	0.12%
2019/11/06	8	128.56	0	0.00	125.00	8	7,518	0.11%
2019/11/05	0	0.00	7	134.50	130.50	-7	7,426	-0.09%
2019/11/04	9	131.39	3	137.00	131.00	6	7,382	0.08%
2019/11/01	2	133.00	11	130.82	133.00	-9	7,208	-0.12%
2019/10/31	11	128.41	3	130.33	127.50	8	7,219	0.11%
2019/10/30	1	125.00	0	0.00	125.50	1	7,228	0.01%
2019/10/29	0	0.00	1	125.50	126.00	-1	7,315	-0.01%
2019/10/28	3	127.50	3	128.50	129.50	0	7,375	0.00%
2019/10/25	4	129.00	4	128.75	128.00	0	7,378	0.00%
2019/10/24	11	127.00	13	127.77	129.00	-2	7,422	-0.03%
2019/10/23	2	129.00	1	127.50	128.00	1	7,488	0.01%
2019/10/22	3	131.33	4	132.13	130.50	-1	7,499	-0.01%
2019/10/21	2	128.25	1	129.50	128.50	1	7,552	0.01%
2019/10/18	1	127.00	12	127.58	127.50	-11	7,800	-0.14%
2019/10/17	11	123.09	0	0.00	124.50	11	7,819	0.14%
2019/10/16	3	121.83	0	0.00	122.50	3	7,800	0.04%
2019/10/09	2	122.00	1	123.00	124.00	1	7,876	0.01%
2019/10/08	4	126.00	1	127.00	125.00	3	7,870	0.04%
2019/10/07	1	128.00	2	130.75	131.50	-1	7,906	-0.01%
2019/10/04	0	0.00	1	127.50	127.50	-1	7,970	-0.01%
2019/10/03	3	125.33	1	126.50	126.50	2	7,966	0.03%
2019/10/01	0	0.00	1	129.50	129.50	-1	7,933	-0.01%
2019/09/27	3	126.17	0	0.00	125.50	3	7,941	0.04%
2019/09/25	1	129.00	1	128.50	128.50	0	8,040	0.00%
2019/09/20	2	132.50	0	0.00	133.00	2	8,474	0.02%
2019/09/19	0	0.00	0.1	132.00	132.00	-0.1	8,483	0.00%
2019/09/18	2	135.00	0	0.00	134.50	2	8,440	0.02%
2019/09/17	1	141.50	18	138.64	140.00	-17	8,313	-0.20%
2019/09/16	0	0.00	5	138.50	139.00	-5	8,364	-0.06%
2019/09/12	4	134.88	1	133.50	136.00	3	8,359	0.04%
2019/09/11	0	0.00	3	131.33	130.00	-3	8,218	-0.04%
2019/09/09	6	129.50	0	0.00	128.00	6	8,163	0.07%
2019/09/05	16	137.50	3	138.33	139.50	13	8,001	0.16%
2019/08/30	1	137.00	0	0.00	132.00	1	8,096	0.01%
2019/08/29	0	0.00	1	136.00	136.50	-1	8,041	-0.01%
2019/08/28	1	135.50	1	135.50	135.50	0	8,050	0.00%
2019/08/27	3	134.83	3	134.00	133.50	0	8,051	0.00%
2019/08/26	2	132.50	0	0.00	131.50	2	8,014	0.02%
2019/08/22	1	138.50	1	140.50	139.50	0	7,947	0.00%
2019/08/21	1	137.00	0	0.00	137.00	1	7,910	0.01%
2019/08/20	3	137.50	7	137.29	135.50	-4	7,986	-0.05%
2019/08/19	3	134.50	3	134.50	134.00	0	7,943	0.00%
2019/08/16	3	132.00	0	0.00	131.50	3	7,919	0.04%
2019/08/15	3	131.67	1	133.00	132.50	2	7,896	0.03%
2019/08/13	0	0.00	1	129.00	127.00	-1	7,700	-0.01%
2019/08/12	10	126.70	9	125.56	125.00	1	7,680	0.01%
2019/08/08	0	0.00	8	126.00	126.00	-8	7,580	-0.11%
2019/08/07	0	0.00	2	122.00	121.50	-2	7,480	-0.03%
2019/08/06	2	113.00	1	116.00	119.00	1	7,366	0.01%
2019/08/05	1	116.50	1	118.50	115.50	0	7,333	0.00%
2019/08/02	10	119.55	1	119.00	118.00	9	7,331	0.12%
2019/08/01	40	124.28	44	123.74	126.00	-4	7,255	-0.06%
2019/07/31	1	120.50	0	0.00	120.00	1	6,983	0.01%
2019/07/26	1	124.00	1	125.50	124.00	0	6,936	0.00%
2019/07/23	0	0.00	1	119.00	119.50	-1	6,821	-0.01%
2019/07/19	0	0.00	2	114.50	115.00	-2	6,405	-0.03%
2019/07/17	0	0.00	3	110.00	110.00	-3	6,334	-0.05%
2019/07/15	1	112.50	0	0.00	113.00	1	6,262	0.02%
2019/07/12	1	109.00	3	110.00	110.00	-2	6,250	-0.03%
2019/07/11	11	107.64	12	107.88	108.50	-1	6,257	-0.02%
2019/07/10	0	0.00	1	103.50	102.50	-1	6,288	-0.02%
2019/07/05	0	0.00	1	99.90	100.50	-1	6,183	-0.02%
2019/07/03	2	99.90	0	0.00	99.80	2	6,297	0.03%
2019/07/02	1	101.50	1	104.00	102.50	0	6,275	0.00%
2019/07/01	4	102.50	4	101.13	103.00	0	6,241	0.00%
2019/06/28	8	93.70	5	94.00	93.70	3	5,961	0.05%
2019/06/27	4	96.93	6	95.88	95.60	-2	6,064	-0.03%
2019/06/26	7	94.83	4	95.45	94.80	3	6,140	0.05%
2019/06/25	11	94.35	11	94.89	94.80	0	6,124	0.00%
2019/06/24	3	94.77	0	0.00	94.70	3	6,214	0.05%
2019/06/20	0	0.00	3	97.27	98.50	-3	6,166	-0.05%
2019/06/19	3	93.33	4	94.33	95.70	-1	6,030	-0.02%
2019/06/18	4	90.80	1	91.40	91.40	3	5,919	0.05%
2019/06/14	0	0.00	1	90.80	88.50	-1	5,878	-0.02%
2019/06/13	1	89.60	0	0.00	90.10	1	5,873	0.02%
2019/06/12	1	89.30	3	90.00	91.70	-2	5,956	-0.03%
2019/06/11	1	90.20	2	89.55	88.30	-1	5,952	-0.02%
2019/06/10	6	84.78	17	85.25	87.00	-11	5,811	-0.19%
2019/06/06	9	83.37	0	0.00	82.00	9	5,772	0.16%
2019/06/04	5	85.72	1	84.20	83.40	4	5,710	0.07%
2019/06/03	3	85.00	2	86.40	85.90	1	5,677	0.02%
2019/05/31	1	82.10	1	84.50	85.90	0	5,758	0.00%
2019/05/30	3	81.03	2	82.20	82.90	1	5,783	0.02%
2019/05/29	4	80.20	5	80.20	80.00	-1	5,862	-0.02%
2019/05/28	1	81.10	0	0.00	80.00	1	5,885	0.02%
2019/05/27	4	81.40	4	84.45	81.70	0	5,889	0.00%
2019/05/24	4	85.60	4	86.05	84.70	0	5,874	0.00%
2019/05/22	1	92.30	0	0.00	88.30	1	5,997	0.02%
2019/05/15	1	95.70	1	98.00	97.90	0	6,111	0.00%
2019/05/09	0	0.00	1	99.90	98.60	-1	6,259	-0.02%
2019/05/06	3	93.60	6	94.62	93.40	-3	6,159	-0.05%
2019/05/03	6	99.50	3	100.50	100.50	3	6,090	0.05%
2019/04/29	0	0.00	2	97.30	97.50	-2	6,528	-0.03%
2019/04/22	3	108.00	0	0.00	107.50	3	6,782	0.04%
2019/04/18	1	113.00	2	112.00	107.50	-1	6,646	-0.02%
2019/04/17	4	110.38	3	112.33	111.50	1	6,561	0.02%
2019/04/16	0	0.00	3	106.50	109.00	-3	6,455	-0.05%
2019/04/15	3	104.00	1	105.00	102.00	2	6,270	0.03%
2019/04/11	3	104.17	2	102.75	101.50	1	6,168	0.02%
2019/04/10	1	104.00	3	102.00	103.50	-2	6,091	-0.03%
2019/04/09	3	100.20	2	101.25	99.70	1	6,018	0.02%
2019/04/08	1	101.00	2	100.45	99.40	-1	5,901	-0.02%
2019/04/03	3	101.67	2	103.25	100.50	1	5,827	0.02%
2019/04/02	2	104.00	2	105.25	104.50	0	5,757	0.00%
2019/04/01	3	106.67	1	107.50	102.50	2	5,726	0.03%
2019/03/29	1	106.50	2	104.25	106.50	-1	5,539	-0.02%
2019/03/26	0	0.00	1	97.90	98.40	-1	5,369	-0.02%
2019/03/15	1	99.40	0	0.00	98.00	1	5,323	0.02%
2019/03/14	0	0.00	0	96.30	96.30	0	5,242	0.00%
2019/03/12	0	0.00	1	93.60	93.50	-1	5,329	-0.02%
2019/03/07	0	0.00	2	92.60	93.30	-2	5,476	-0.04%
2019/03/06	1	90.90	0	0.00	93.00	1	5,457	0.02%
2019/02/27	1	94.80	0	0.00	95.20	1	5,163	0.02%
2019/02/21	0	0.00	1	92.50	92.30	-1	4,762	-0.02%
2019/02/20	1	91.70	72	92.41	90.20	-71	4,623	-1.54%
2019/02/18	6	87.90	12	88.21	87.70	-6	4,454	-0.13%
2019/02/15	11	87.41	5	89.08	88.20	6	4,421	0.14%
2019/02/14	22	88.14	22	88.31	87.00	0	4,304	0.00%
2019/02/13	0	0.00	51	85.46	84.50	-51	4,141	-1.23%
2019/02/12	0	0.00	58	83.72	82.00	-58	4,023	-1.44%
2019/02/11	2	80.20	0	0.00	80.40	2	3,909	0.05%
2019/01/30	2	80.35	4	80.15	80.00	-2	3,887	-0.05%
2019/01/29	2	77.30	0	0.00	77.40	2	3,802	0.05%
2019/01/28	1	79.20	0	0.00	77.50	1	3,806	0.03%
2019/01/25	2	78.60	2	78.85	78.70	0	3,827	0.00%
2019/01/23	1	82.30	3	81.97	81.50	-2	3,787	-0.05%
2019/01/22	21	78.43	20	78.70	79.50	1	3,554	0.03%
2019/01/21	1	80.00	1	78.80	80.40	0	3,406	0.00%
2019/01/18	4	76.95	2	78.75	76.60	2	3,335	0.06%
2019/01/17	1	74.30	1	76.40	74.30	0	3,250	0.00%
2019/01/16	1	75.30	2	72.90	75.70	-1	3,108	-0.03%
2019/01/15	2	67.50	5	68.84	68.90	-3	2,928	-0.10%
2019/01/14	2	67.90	0	0.00	68.00	2	2,934	0.07%
2019/01/11	0	0.00	5	69.16	68.70	-5	2,976	-0.17%
2019/01/10	0	0.00	3	68.23	68.40	-3	2,975	-0.10%
2019/01/08	4	67.88	0	0.00	69.00	4	2,977	0.13%
2019/01/07	51	69.68	0	0.00	68.60	51	2,978	1.71%
2019/01/03	2	66.65	0	0.00	66.60	2	3,043	0.07%
2019/01/02	2	66.80	3	66.90	66.50	-1	3,099	-0.03%
2018/12/28	30	66.23	0	0.00	65.70	30	3,089	0.97%
2018/12/27	51	66.53	0	0.00	65.40	51	3,084	1.65%
2018/12/25	50	66.08	0	0.00	66.40	50	3,057	1.64%
2018/12/22	1	66.10	1	66.50	66.80	0	3,061	0.00%
2018/12/21	1	65.30	4	66.45	67.50	-3	3,076	-0.10%
2018/12/19	4	67.83	1	67.60	67.40	3	2,947	0.10%
2018/12/17	1	77.80	1	77.00	75.70	0	2,734	0.00%
2018/12/12	5	81.00	6	81.00	81.20	-1	2,686	-0.04%
2018/12/11	2	81.40	0	0.00	81.00	2	2,684	0.07%
2018/12/10	2	77.00	2	78.00	77.50	0	2,655	0.00%
2018/12/07	2	79.45	1	76.10	76.20	1	2,633	0.04%
2018/12/06	0	0.00	3	78.03	76.30	-3	2,565	-0.12%
2018/12/05	3	85.23	0	0.00	82.90	3	2,542	0.12%
2018/12/04	0	0.00	2	86.40	88.10	-2	2,457	-0.08%
2018/11/30	1	73.80	0	0.00	72.90	1	2,262	0.04%
2018/11/28	1	73.60	1	72.70	73.80	0	2,275	0.00%
2018/11/27	1	73.50	0	0.00	72.60	1	2,265	0.04%
2018/11/26	2	68.90	0	0.00	69.00	2	2,259	0.09%
2018/11/23	0	0.00	2	69.20	69.00	-2	2,323	-0.09%
2018/11/08	1	73.40	0	0.00	71.60	1	2,660	0.04%
2018/11/07	1	72.30	0	0.00	72.40	1	2,678	0.04%
2018/11/06	0	0.00	2	70.00	70.00	-2	2,714	-0.07%
2018/11/01	0	0.00	2	66.60	66.00	-2	2,732	-0.07%
2018/10/31	0	0.00	5	59.40	61.90	-5	2,732	-0.18%
2018/10/30	0	0.00	5	57.40	57.90	-5	2,716	-0.18%
2018/10/29	5	58.64	4	58.90	57.10	1	2,798	0.04%
2018/10/26	4	58.03	0	0.00	56.20	4	2,892	0.14%
2018/10/25	2	59.20	0	0.00	59.20	2	2,941	0.07%
2018/10/24	1	66.70	0	0.00	65.70	1	2,905	0.03%
2018/10/23	5	69.20	6	69.58	67.50	-1	2,860	-0.03%
2018/10/19	2	73.75	0	0.00	74.60	2	2,830	0.07%
2018/10/18	1	73.70	3	73.53	75.50	-2	2,811	-0.07%
2018/10/09	0	0.00	1	74.50	78.00	-1	2,747	-0.04%
2018/10/08	4	82.23	3	82.13	82.60	1	2,705	0.04%
2018/10/05	3	81.90	1	84.70	81.60	2	2,732	0.07%
2018/10/04	2	85.95	2	85.25	86.70	0	2,713	0.00%
2018/10/01	2	86.20	1	88.20	88.10	1	2,723	0.04%
2018/09/28	2	84.65	2	85.80	86.00	0	2,749	0.00%
2018/09/26	0	0.00	3	82.50	83.40	-3	2,725	-0.11%
2018/09/25	0	0.00	1	82.80	83.70	-1	2,725	-0.04%
2018/09/21	3	80.70	2	81.10	82.40	1	2,722	0.04%
2018/09/14	0	0.00	1	84.00	84.40	-1	2,685	-0.04%
2018/09/06	1	90.20	0	0.00	88.60	1	2,625	0.04%
2018/09/05	1	90.60	11	89.72	90.30	-10	2,618	-0.38%
2018/09/04	10	90.60	0	0.00	90.60	10	2,592	0.39%
2018/08/31	5	88.50	0	0.00	88.80	5	2,592	0.19%
2018/08/30	0	0.00	1	90.10	88.40	-1	2,579	-0.04%
2018/08/29	1	94.40	0	0.00	94.40	1	2,556	0.04%
2018/08/20	0	0.00	1	88.50	88.50	-1	2,505	-0.04%
2018/08/14	3	95.53	3	95.60	95.50	0	2,477	0.00%
2018/08/08	3	97.77	3	97.47	98.00	0	2,384	0.00%
2018/08/07	1	96.10	1	96.80	94.30	0	2,351	0.00%
2018/08/06	3	95.20	3	95.83	94.90	0	2,370	0.00%
2018/08/02	26	97.87	34	96.62	98.50	-8	2,562	-0.31%
2018/08/01	15	94.40	8	94.18	96.00	7	2,486	0.28%
2018/07/24	1	82.10	1	83.00	83.60	0	2,546	0.00%
2018/07/06	6	74.40	16	74.81	73.00	-10	3,019	-0.33%
2018/07/02	0	0.00	1	79.20	79.20	-1	3,089	-0.03%
2018/06/26	0	0.00	1	80.60	79.40	-1	3,137	-0.03%
2018/06/25	10	78.75	10	78.55	78.30	0	3,161	0.00%
2018/06/22	0	0.00	1	79.10	78.80	-1	3,182	-0.03%
2018/06/15	2	86.25	0	0.00	84.50	2	3,368	0.06%
2018/06/14	2	88.00	0	0.00	87.50	2	3,310	0.06%
2018/06/08	6	89.53	0	0.00	88.60	6	3,424	0.18%
2018/06/06	0	0.00	2	88.85	87.90	-2	3,391	-0.06%
2018/06/05	2	87.95	0	0.00	87.10	2	3,351	0.06%
2018/06/01	3	82.70	4	81.48	84.40	-1	3,287	-0.03%
2018/05/31	4	80.88	4	81.38	80.20	0	3,243	0.00%
2018/05/30	3	80.67	4	81.05	80.70	-1	3,256	-0.03%
2018/05/29	5	84.34	3	85.27	82.80	2	3,291	0.06%
2018/05/28	1	82.80	3	83.93	85.10	-2	3,302	-0.06%
2018/05/25	2	83.00	4	83.00	83.40	-2	3,301	-0.06%
2018/05/24	4	83.05	3	83.50	82.50	1	3,325	0.03%
2018/05/23	3	84.17	1	83.70	83.90	2	3,379	0.06%
2018/05/22	1	84.00	6	85.33	85.80	-5	3,381	-0.15%
2018/05/21	2	84.50	0	0.00	84.10	2	3,390	0.06%
2018/05/18	4	85.03	3	85.40	85.10	1	3,412	0.03%
2018/05/17	4	84.25	5	84.60	84.70	-1	3,401	-0.03%
2018/05/16	5	83.64	5	84.16	83.50	0	3,417	0.00%
2018/05/15	4	84.35	4	84.93	83.50	0	3,424	0.00%
2018/05/14	6	83.70	6	84.22	83.60	0	3,457	0.00%
2018/05/11	6	82.32	8	82.70	83.60	-2	3,406	-0.06%
2018/05/08	0	0.00	1	70.30	71.10	-1	3,089	-0.03%
2018/05/07	25	69.46	25	70.38	69.50	0	3,062	0.00%
2018/05/04	1	71.80	1	72.30	70.50	0	3,039	0.00%
2018/05/03	1	74.20	1	74.50	73.30	0	3,006	0.00%
2018/04/27	2	71.90	5	72.18	72.00	-3	2,924	-0.10%
2018/04/26	1	75.80	1	76.30	74.70	0	2,810	0.00%
2018/04/25	4	74.28	1	75.10	75.50	3	2,836	0.11%
2018/04/24	1	74.10	2	74.45	76.80	-1	2,821	-0.04%
2018/04/23	6	81.73	5	83.82	78.00	1	2,818	0.04%
2018/04/20	11	84.52	8	84.21	84.10	3	2,781	0.11%
2018/04/19	3	84.50	2	85.30	84.50	1	2,823	0.04%
2018/04/18	2	88.35	1	87.90	87.60	1	2,796	0.04%
2018/04/17	1	87.80	2	88.80	88.90	-1	2,779	-0.04%
2018/04/16	1	89.00	0	0.00	88.50	1	2,770	0.04%
2018/04/12	1	89.20	2	89.75	89.80	-1	2,750	-0.04%
2018/04/11	1	90.80	1	91.40	89.50	0	2,745	0.00%
2018/04/10	3	91.07	3	90.90	91.00	0	2,771	0.00%
2018/04/09	2	91.05	1	91.50	87.50	1	2,778	0.04%
2018/04/02	4	94.03	3	94.73	93.20	1	2,772	0.04%
2018/03/31	4	93.88	3	94.07	93.80	1	2,815	0.04%
2018/03/30	1	96.10	1	96.60	94.40	0	2,830	0.00%
2018/03/29	21	95.70	22	94.76	95.70	-1	2,844	-0.04%
2018/03/28	1	95.60	0	0.00	94.10	1	2,833	0.04%
2018/03/27	2	96.70	2	97.15	96.60	0	2,851	0.00%
2018/03/26	2	94.75	2	95.40	95.60	0	2,946	0.00%
2018/03/22	3	101.33	2	101.75	98.10	1	3,053	0.03%
2018/03/21	8	101.75	7	102.00	101.50	1	3,027	0.03%
2018/03/20	7	104.93	5	105.00	105.00	2	2,991	0.07%
2018/03/19	1	106.00	0	0.00	106.00	1	3,025	0.03%
2018/03/16	3	105.83	4	106.38	110.00	-1	3,068	-0.03%
2018/03/15	4	103.13	7	104.14	108.00	-3	3,106	-0.10%
2018/03/14	3	103.83	2	104.50	103.00	1	3,108	0.03%
2018/03/13	4	103.13	6	103.67	105.00	-2	3,203	-0.06%
2018/03/12	3	102.00	2	102.50	102.00	1	3,292	0.03%
2018/03/08	4	103.13	3	103.50	102.50	1	3,408	0.03%
2018/03/07	5	102.60	4	103.25	102.00	1	3,449	0.03%
2018/03/06	6	104.75	5	105.40	104.00	1	3,500	0.03%
2018/03/05	7	105.00	8	105.44	105.50	-1	3,508	-0.03%
2018/03/02	7	105.21	5	104.90	104.00	2	3,521	0.06%
2018/02/26	2	110.50	1	109.50	109.50	1	3,510	0.03%
2018/02/23	0	0.00	1	112.50	111.00	-1	3,484	-0.03%
2018/02/21	1	103.00	2	103.50	106.50	-1	3,435	-0.03%
2018/02/12	1	102.50	1	103.00	102.00	0	3,415	0.00%
2018/02/09	6	95.00	9	96.00	101.00	-3	3,417	-0.09%
2018/02/08	13	100.08	13	100.58	99.30	0	3,395	0.00%
2018/02/06	7	97.29	7	97.67	95.40	0	3,387	0.00%
2018/02/05	2	100.50	2	101.00	100.50	0	3,360	0.00%
2018/02/02	7	105.64	6	106.17	105.00	1	3,340	0.03%
2018/02/01	5	104.10	6	104.50	107.50	-1	3,346	-0.03%
2018/01/31	17	101.91	16	102.38	102.50	1	3,352	0.03%
2018/01/30	7	103.79	6	104.25	103.00	1	3,368	0.03%
2018/01/29	4	100.50	9	101.72	106.50	-5	3,358	-0.15%
2018/01/26	16	99.92	15	99.75	99.70	1	3,331	0.03%
2018/01/25	10	100.50	7	101.00	99.50	3	3,383	0.09%
2018/01/24	2	100.50	6	100.50	101.50	-4	3,406	-0.12%
2018/01/23	7	100.40	6	100.83	100.50	1	3,434	0.03%
2018/01/22	8	100.38	10	100.75	101.50	-2	3,522	-0.06%
2018/01/19	6	99.75	3	99.83	99.10	3	3,508	0.09%
2018/01/18	3	103.83	2	104.00	103.50	1	3,441	0.03%
2018/01/17	2	106.50	1	107.00	103.00	1	3,398	0.03%
2018/01/16	12	110.75	8	111.06	110.00	4	3,336	0.12%
2018/01/09	5	101.30	10	101.80	103.50	-5	3,324	-0.15%
2018/01/08	4	103.38	4	103.88	103.00	0	3,371	0.00%
2018/01/05	5	103.10	24	103.17	102.50	-19	3,374	-0.56%
2018/01/04	21	105.38	41	103.18	105.50	-20	3,366	-0.59%
2018/01/03	6	105.08	3	105.17	104.50	3	3,380	0.09%
2018/01/02	19	103.63	6	102.67	104.00	13	3,441	0.38%