台光電 (2383)-統一-士林券商分點個股進出

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-士林券商分點個股進出

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-士林券商分點個股進出
統一-士林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	62	485.27	39.1	486.97	482.00	22.9	5,846	0.39%
2024/11/21	0	0.00	3.2	469.94	473.00	-3.2	5,718	-0.06%
2024/11/20	0	0.00	17	448.18	447.50	-17	5,524	-0.31%
2024/11/19	0	0.00	0	432.50	434.00	0	5,458	0.00%
2024/11/18	10	424.50	0	0.00	424.50	10	5,479	0.18%
2024/11/15	5	438.60	0	445.63	446.50	5	5,449	0.09%
2024/11/14	6	442.42	0.5	442.08	441.50	5.5	5,433	0.10%
2024/11/13	1	438.50	1	431.05	438.50	0	5,411	0.00%
2024/11/12	0.1	433.45	0	0.00	429.00	0.1	5,429	0.00%
2024/11/11	1	435.00	1	431.04	435.00	0	5,485	0.00%
2024/11/08	0	0.00	0.1	434.50	431.50	-0.1	5,508	0.00%
2024/11/07	1	436.50	0	436.00	435.00	1	5,550	0.02%
2024/11/06	0	426.50	0	430.00	431.50	0	5,565	0.00%
2024/11/05	1	426.99	1.1	428.01	427.00	-0.1	5,695	0.00%
2024/11/04	4	428.13	4	423.04	427.00	0	5,850	0.00%
2024/11/01	0.1	411.52	8	410.31	427.00	-7.9	5,985	-0.13%
2024/10/30	0	419.57	0	0.00	419.50	0	5,993	0.00%
2024/10/29	2.1	418.81	2	420.25	420.00	0.1	6,144	0.00%
2024/10/28	3	428.50	2	424.75	429.00	1	6,161	0.02%
2024/10/25	10	427.50	11	430.14	428.50	-1	6,205	-0.02%
2024/10/24	1.3	429.91	0	0.00	428.50	1.3	6,227	0.02%
2024/10/23	53.1	444.96	56.1	447.56	444.00	-3	6,134	-0.05%
2024/10/22	0	0.00	4	436.75	436.00	-4	6,076	-0.07%
2024/10/21	54.1	427.84	55.2	428.86	428.50	-1.1	6,054	-0.02%
2024/10/18	6.2	420.47	9	428.89	420.00	-2.8	6,056	-0.05%
2024/10/17	1	421.48	2	429.50	431.50	-1	6,020	-0.02%
2024/10/16	0	416.08	1	418.00	416.00	-1	5,995	-0.02%
2024/10/15	4.5	418.22	0	0.00	418.00	4.5	5,960	0.08%
2024/10/14	3	418.17	0	0.00	417.50	3	5,955	0.05%
2024/10/11	0.1	416.26	0	0.00	416.00	0.1	6,013	0.00%
2024/10/09	16.2	418.97	15	417.77	419.00	1.2	5,975	0.02%
2024/10/08	3	423.17	1	433.00	433.00	2	5,916	0.03%
2024/10/07	17	431.37	16.1	431.83	431.50	0.9	5,896	0.02%
2024/10/04	7.7	416.43	7	416.93	414.50	0.7	5,872	0.01%
2024/10/01	33.1	440.11	33	446.26	442.00	0.1	5,795	0.00%
2024/09/30	19	446.13	91	447.73	447.00	-72	5,737	-1.26%
2024/09/27	8	465.44	8	469.00	468.00	0	5,820	0.00%
2024/09/26	0.1	469.00	0	0.00	466.00	0.1	5,899	0.00%
2024/09/25	0.1	465.00	0	0.00	473.00	0.1	5,879	0.00%
2024/09/23	2	475.00	2	468.50	468.50	0	5,936	0.00%
2024/09/20	0	0.00	3	473.51	472.00	-3	6,047	-0.05%
2024/09/19	2	469.00	1	468.50	475.00	1	6,065	0.02%
2024/09/18	1	466.03	0	0.00	458.00	1	6,102	0.02%
2024/09/16	0	470.50	3	471.50	472.00	-3	6,138	-0.05%
2024/09/13	52	472.03	50	468.40	463.50	2	6,170	0.03%
2024/09/12	1	475.06	1	477.50	479.50	0	6,136	0.00%
2024/09/11	1	460.00	0	0.00	456.00	1	6,087	0.02%
2024/09/10	7	464.72	4.1	482.38	458.00	3	6,118	0.05%
2024/09/09	3	475.17	1	474.50	479.50	2	6,082	0.03%
2024/09/06	51	480.58	42	484.92	490.50	9	6,104	0.15%
2024/09/05	18	477.25	18	483.25	491.00	0	6,149	0.00%
2024/09/04	6	480.83	6.2	477.11	468.00	-0.2	6,092	0.00%
2024/09/03	87	495.71	87	495.83	500.00	0	5,961	0.00%
2024/09/02	10	473.75	9.1	475.82	470.50	0.9	5,795	0.02%
2024/08/30	9.1	459.24	8	458.81	465.00	1.1	5,702	0.02%
2024/08/29	2	440.25	1	443.50	440.00	1	5,615	0.02%
2024/08/28	1.1	453.03	0	445.00	451.50	1.1	5,687	0.02%
2024/08/27	1	439.00	6	442.67	443.50	-5	5,691	-0.09%
2024/08/26	91	446.55	94	441.52	439.00	-3	5,729	-0.05%
2024/08/23	0	0.00	1	445.50	446.00	-1	5,708	-0.02%
2024/08/22	0	431.50	7.1	433.41	433.00	-7.1	5,720	-0.12%
2024/08/20	7	432.79	0	0.00	431.00	7	5,768	0.12%
2024/08/16	0	0.00	1	443.00	437.50	-1	5,746	-0.02%
2024/08/14	91	430.86	91	435.65	433.00	0	5,777	0.00%
2024/08/13	6	432.50	2	430.75	428.00	4	5,868	0.07%
2024/08/12	0	0.00	1.2	445.25	446.50	-1.2	5,919	-0.02%
2024/08/09	4	444.50	1	441.50	439.50	3	5,964	0.05%
2024/08/08	76	440.65	77	441.28	442.00	-1	5,932	-0.02%
2024/08/07	9	440.50	7.1	444.85	444.00	2	5,920	0.03%
2024/08/06	25.1	409.21	25.1	412.56	426.50	-0.1	5,771	0.00%
2024/08/05	62.5	383.36	69.2	386.40	388.00	-6.7	5,626	-0.12%
2024/08/02	47	418.25	43	419.22	413.50	4	5,508	0.07%
2024/08/01	35.2	426.15	32	422.06	420.50	3.2	5,502	0.06%
2024/07/31	12	436.42	4	429.03	438.00	8	5,419	0.15%
2024/07/30	0.1	415.47	0	429.09	431.00	0	5,478	0.00%
2024/07/29	6.1	411.36	1	411.00	411.00	5.1	5,583	0.09%
2024/07/26	4.1	420.86	0	0.00	416.50	4.1	5,630	0.07%
2024/07/23	1	423.00	0.1	433.82	440.00	0.9	5,658	0.02%
2024/07/22	0.1	420.80	0	0.00	416.50	0.1	5,673	0.00%
2024/07/19	89.1	437.78	84	435.50	433.50	5.1	5,719	0.09%
2024/07/18	1.4	449.09	1.1	445.34	447.50	0.3	5,788	0.01%
2024/07/17	0.1	468.75	0	472.50	462.00	0.1	5,844	0.00%
2024/07/16	0	0.00	1	474.50	474.50	-1	5,896	-0.02%
2024/07/15	8	469.88	9	471.56	470.00	-1	5,991	-0.02%
2024/07/12	36.2	479.03	33.1	473.10	470.00	3.2	6,003	0.05%
2024/07/11	3.1	504.08	2	508.02	500.00	1.1	5,985	0.02%
2024/07/10	0	0.00	2	508.50	509.00	-2	6,077	-0.03%
2024/07/09	2	495.52	1	504.00	506.00	1	6,162	0.02%
2024/07/08	2.1	503.76	0	0.00	501.00	2.1	6,159	0.03%
2024/07/05	3	507.33	3.1	509.66	508.00	-0.1	6,216	0.00%
2024/07/04	2	493.00	3.1	497.90	494.00	-1.1	6,349	-0.02%
2024/07/03	57	496.98	6.4	495.64	492.50	50.6	6,460	0.78%
2024/07/02	1	479.00	13.1	474.96	484.50	-12.1	6,606	-0.18%
2024/07/01	0	0.00	6	465.83	466.00	-6	6,592	-0.09%
2024/06/28	47	478.37	46	475.87	475.00	1	6,602	0.02%
2024/06/27	1	479.50	2	473.78	479.50	-1	6,631	-0.02%
2024/06/26	5	473.40	4.1	473.83	472.50	0.9	6,571	0.01%
2024/06/25	0	459.00	0.1	453.35	464.00	-0.1	6,528	0.00%
2024/06/24	2	456.00	2.3	463.81	457.50	-0.3	6,484	0.00%
2024/06/21	0.1	451.75	0	0.00	453.00	0.1	6,455	0.00%
2024/06/20	2	459.25	7	459.57	462.50	-5	6,419	-0.08%
2024/06/19	1	455.35	1	450.00	444.50	0	6,483	0.00%
2024/06/18	0.2	451.75	0	0.00	451.00	0.2	6,593	0.00%
2024/06/17	2	455.50	1	457.07	450.00	1	6,700	0.01%
2024/06/14	0	0.00	3	460.33	462.00	-3	6,810	-0.04%
2024/06/13	2	455.50	6.2	459.97	451.50	-4.2	6,857	-0.06%
2024/06/12	16	451.53	45	447.04	452.50	-29	6,994	-0.42%
2024/06/11	0.1	419.88	0	0.00	422.50	0.1	7,101	0.00%
2024/06/07	1	440.97	2	441.00	438.00	-1	7,321	-0.01%
2024/06/06	1	438.52	2.2	439.37	442.00	-1.2	7,507	-0.02%
2024/06/05	0	430.00	0	0.00	434.50	0	7,476	0.00%
2024/06/04	0	435.50	3	433.00	430.50	-3	7,583	-0.04%
2024/06/03	5	434.90	5	437.22	435.00	0	7,691	0.00%
2024/05/31	17	413.20	3.2	414.06	408.50	13.8	7,645	0.18%
2024/05/30	8.1	419.38	0	0.00	415.50	8.1	7,692	0.11%
2024/05/29	0.1	427.78	2	427.75	427.00	-1.9	7,737	-0.02%
2024/05/28	9.1	424.46	6	425.00	422.50	3.1	7,827	0.04%
2024/05/27	1.1	436.68	1.1	433.57	434.50	0.1	7,838	0.00%
2024/05/24	1	432.00	0	0.00	430.50	1	7,852	0.01%
2024/05/23	1.1	425.49	1	427.00	430.50	0.1	7,897	0.00%
2024/05/21	9.1	427.26	2	426.50	424.50	7.1	8,028	0.09%
2024/05/20	1.1	434.82	3	434.00	432.00	-1.9	8,053	-0.02%
2024/05/17	6	447.08	11.2	449.26	448.00	-5.2	8,074	-0.06%
2024/05/16	1	437.00	4.4	433.91	433.50	-3.4	8,010	-0.04%
2024/05/15	11	416.91	1	416.15	420.50	10	7,970	0.13%
2024/05/14	0.1	406.83	0	0.00	408.50	0.1	8,025	0.00%
2024/05/13	1	412.00	2	410.00	412.00	-1	8,109	-0.01%
2024/05/08	8	422.56	8	426.50	425.50	0	8,360	0.00%
2024/05/07	0.1	413.50	1	414.50	420.00	-0.9	8,507	-0.01%
2024/05/06	16.4	427.92	16	425.97	426.00	0.4	8,470	0.00%
2024/05/03	2	422.75	8.1	428.16	416.50	-6.1	8,418	-0.07%
2024/05/02	16	426.22	10.3	427.55	421.50	5.8	8,368	0.07%
2024/04/30	6	411.08	0.7	412.46	412.00	5.4	8,227	0.07%
2024/04/29	0	0.00	4.2	408.88	406.50	-4.2	8,230	-0.05%
2024/04/26	3	398.17	3.1	393.75	397.00	-0.1	8,378	0.00%
2024/04/25	5	395.79	2	394.00	382.50	3	8,393	0.04%
2024/04/24	1	390.00	2.4	393.80	391.50	-1.4	8,323	-0.02%
2024/04/23	1	363.00	3	371.67	376.00	-2	8,233	-0.02%
2024/04/22	25.1	357.92	24.1	364.65	350.50	1	8,168	0.01%
2024/04/19	3.2	372.79	4	377.50	375.50	-0.8	8,133	-0.01%
2024/04/18	2	377.50	2.1	383.05	385.00	-0.1	8,075	0.00%
2024/04/17	4	374.87	2	373.50	372.50	2	8,074	0.03%
2024/04/16	6.4	375.90	3.1	371.27	374.50	3.3	8,012	0.04%
2024/04/15	9.5	386.22	3	392.50	383.00	6.5	7,911	0.08%
2024/04/12	2.2	401.62	8.6	404.73	402.00	-6.4	7,801	-0.08%
2024/04/11	4.9	402.49	4.2	401.52	400.50	0.7	7,786	0.01%
2024/04/10	7.8	409.37	13	414.81	405.50	-5.2	7,726	-0.07%
2024/04/09	9.1	439.06	5	440.80	434.50	4.1	7,536	0.05%
2024/04/08	6.1	442.16	5	431.90	445.00	1.1	7,447	0.01%
2024/04/03	2	411.51	2	412.75	410.50	0	7,161	0.00%
2024/04/02	1	400.50	0	0.00	400.50	1	7,099	0.01%
2024/04/01	3	398.50	4	398.13	398.50	-1	7,050	-0.01%
2024/03/28	0.1	407.00	0	0.00	403.00	0.1	6,929	0.00%
2024/03/27	7	415.00	0.1	417.50	415.00	6.9	6,875	0.10%
2024/03/26	7.1	426.29	0	0.00	409.00	7.1	6,928	0.10%
2024/03/25	0	0.00	3	422.50	420.50	-3	6,947	-0.04%
2024/03/22	11	432.18	11	432.41	427.50	0	6,991	0.00%
2024/03/21	16	425.19	8.4	421.66	420.50	7.6	6,932	0.11%
2024/03/20	12	410.21	5	413.00	406.00	7	6,892	0.10%
2024/03/19	1.1	415.81	1.1	418.89	418.00	0	6,850	0.00%
2024/03/18	5.1	412.85	1	408.00	412.00	4.1	6,707	0.06%
2024/03/15	9	407.56	11.1	407.27	414.00	-2.1	6,620	-0.03%
2024/03/14	10.2	394.68	8	394.13	394.00	2.2	6,383	0.03%
2024/03/13	6.5	410.74	6	405.00	405.00	0.5	6,128	0.01%
2024/03/12	11	456.27	16	473.38	450.00	-5	5,815	-0.09%
2024/03/11	4	496.99	4	495.25	496.00	0	5,591	0.00%
2024/03/08	5	506.00	5	511.80	490.00	0	5,572	0.00%
2024/03/07	2	525.50	6	529.67	522.00	-4	5,537	-0.07%
2024/03/06	3	507.07	1	509.03	514.00	2	5,502	0.04%
2024/03/05	5	499.70	5	500.40	498.50	0	5,595	0.00%
2024/03/04	8	497.69	0	0.00	487.00	8	5,646	0.14%
2024/03/01	9	494.33	9	494.22	494.00	0	5,785	0.00%
2024/02/29	1	496.00	0.1	497.00	495.00	0.9	5,748	0.02%
2024/02/27	8	504.10	8	509.38	504.00	0	5,705	0.00%
2024/02/26	0	0.00	3	511.67	524.00	-3	5,677	-0.05%
2024/02/23	3	511.67	2	514.50	510.00	1	5,669	0.02%
2024/02/22	5	493.80	9	508.56	490.50	-4	5,654	-0.07%
2024/02/21	9	493.22	4	496.00	492.50	5	5,673	0.09%
2024/02/20	7	508.00	7	497.07	509.00	0	5,651	0.00%
2024/02/19	4	515.00	3	517.67	515.00	1	5,618	0.02%
2024/02/16	5	534.00	5	530.41	534.00	0	5,631	0.00%
2024/02/15	1	540.00	0	0.00	545.00	1	5,569	0.02%
2024/02/05	9	493.67	14.5	490.95	497.50	-5.5	5,468	-0.10%
2024/02/02	6	478.08	8	478.13	475.00	-2	5,374	-0.04%
2024/02/01	5.1	449.24	6	449.58	450.00	-0.9	5,267	-0.02%
2024/01/31	1.1	469.74	2	468.50	461.00	-0.9	5,211	-0.02%
2024/01/30	5	466.20	1	469.00	470.50	4	5,137	0.08%
2024/01/26	1	414.50	1	409.00	414.50	0	4,999	0.00%
2024/01/25	5	414.60	5	417.20	414.50	0	5,057	0.00%
2024/01/24	0	0.00	1	432.50	424.50	-1	5,060	-0.02%
2024/01/23	6	432.25	7	432.21	439.00	-1	5,118	-0.02%
2024/01/22	8	430.75	7.3	422.74	435.50	0.7	5,055	0.01%
2024/01/19	1	397.50	1	388.00	396.00	0	4,915	0.00%
2024/01/18	2	383.25	3	384.83	382.00	-1	4,946	-0.02%
2024/01/17	1	387.00	1	393.50	385.00	0	4,957	0.00%
2024/01/16	1	388.50	6.2	391.30	392.00	-5.2	4,953	-0.11%
2024/01/15	2	385.00	2	385.00	385.00	0	4,943	0.00%
2024/01/11	5	370.70	4	372.25	376.00	1	4,942	0.02%
2024/01/10	1	361.50	1	361.00	358.50	0	4,996	0.00%
2024/01/09	0	0.00	0.1	369.50	366.00	-0.1	5,041	0.00%
2024/01/05	0	0.00	1	365.00	365.50	-1	5,174	-0.02%
2024/01/04	3.1	359.50	1	361.00	361.50	2.1	5,204	0.04%
2024/01/03	1	363.50	0	0.00	362.50	1	5,278	0.02%
2024/01/02	3.2	366.13	2	370.75	366.00	1.2	5,306	0.02%
2023/12/28	0	0.00	0.1	380.23	377.00	-0.1	5,329	0.00%
2023/12/25	1	372.00	1	373.00	372.00	0	5,490	0.00%
2023/12/21	1	370.00	1	366.50	371.00	0	5,527	0.00%
2023/12/20	1	370.50	0	0.00	366.50	1	5,483	0.02%
2023/12/19	4	366.38	4	366.25	365.50	0	5,498	0.00%
2023/12/18	5.1	368.83	5	369.90	368.50	0.1	5,526	0.00%
2023/12/15	7	374.71	9	374.61	376.00	-2	5,540	-0.04%
2023/12/14	6	377.42	5	379.80	378.00	1	5,498	0.02%
2023/12/13	1	382.50	1	385.99	383.00	0	5,483	0.00%
2023/12/12	4	381.00	4	386.25	381.00	0	5,549	0.00%
2023/12/11	0	0.00	7	391.50	391.50	-7	5,579	-0.13%
2023/12/08	1	393.50	1	393.50	393.50	0	5,705	0.00%
2023/12/07	1	384.00	1	389.00	384.00	0	5,716	0.00%
2023/12/06	0	0.00	1	389.00	386.50	-1	5,793	-0.02%
2023/12/05	2	381.25	1	377.50	385.00	1	5,852	0.02%
2023/12/01	2	389.75	2	391.50	389.00	0	5,874	0.00%
2023/11/30	3.1	377.56	5	380.30	380.00	-1.9	5,930	-0.03%
2023/11/29	9	374.83	8	375.38	372.00	1	5,868	0.02%
2023/11/28	21.1	378.34	26.5	385.26	378.50	-5.5	5,842	-0.09%
2023/11/27	1	409.00	1	401.50	398.00	0	5,820	0.00%
2023/11/24	1	421.00	0	0.00	422.00	1	5,850	0.02%
2023/11/22	9	424.44	9	425.44	424.50	0	5,915	0.00%
2023/11/21	17	435.62	6	430.25	436.00	11	6,000	0.18%
2023/11/20	12	433.96	8	437.25	440.00	4	6,070	0.07%
2023/11/17	2	414.75	3	416.17	417.50	-1	6,099	-0.02%
2023/11/16	2.1	412.87	0	0.00	414.50	2.1	6,136	0.03%
2023/11/15	3	411.50	14	422.46	411.00	-11	6,128	-0.18%
2023/11/14	1	419.00	1	417.50	419.00	0	6,211	0.00%
2023/11/13	1	419.50	0	0.00	422.00	1	6,319	0.02%
2023/11/10	3	417.17	3	413.67	417.00	0	6,407	0.00%
2023/11/09	0	0.00	1	409.00	413.50	-1	6,520	-0.02%
2023/11/08	2	403.50	3	405.67	404.00	-1	6,595	-0.02%
2023/11/07	8	399.44	7	399.71	399.50	1	6,763	0.01%
2023/11/06	2	397.75	1	395.00	400.50	1	6,990	0.01%
2023/11/03	4.1	387.93	4	382.50	388.00	0.1	7,094	0.00%
2023/11/02	3.3	387.78	3	371.50	383.00	0.3	7,272	0.00%
2023/11/01	2	363.00	2	361.00	363.00	0	7,436	0.00%
2023/10/31	4.4	359.55	6	372.83	359.00	-1.7	7,586	-0.02%
2023/10/30	3	385.83	4	387.00	387.00	-1	7,780	-0.01%
2023/10/27	3.2	382.81	3	386.83	383.00	0.2	7,915	0.00%
2023/10/26	11.1	391.98	9	397.78	388.50	2.1	8,058	0.03%
2023/10/25	3	414.00	3	416.83	415.50	0	8,298	0.00%
2023/10/24	3	405.50	3	403.67	413.50	0	8,295	0.00%
2023/10/20	2.1	400.00	3	396.33	403.00	-0.9	8,567	-0.01%
2023/10/19	0	0.00	1	399.50	400.00	-1	8,664	-0.01%
2023/10/18	4	400.52	16	403.84	402.00	-12	8,826	-0.14%
2023/10/17	13	418.42	23	412.85	418.00	-10	8,909	-0.11%
2023/10/16	6	411.85	12	417.08	411.00	-6	8,954	-0.07%
2023/10/13	5	431.60	6	430.00	425.50	-1	9,119	-0.01%
2023/10/12	7	429.21	8	431.81	428.50	-1	9,090	-0.01%
2023/10/11	7	439.82	4	443.75	431.00	3	9,142	0.03%
2023/10/06	14	439.50	14.2	439.14	439.50	-0.2	9,245	0.00%
2023/10/05	4	441.47	3	444.00	445.00	1	9,295	0.01%
2023/10/04	6	434.75	1	438.00	441.00	5	9,406	0.05%
2023/10/03	5	439.40	3	438.00	435.50	2	9,511	0.02%
2023/10/02	2	448.01	6	449.75	449.00	-4	9,539	-0.04%
2023/09/28	4	427.50	5	426.80	428.00	-1	9,576	-0.01%
2023/09/27	1	416.50	1	408.00	418.00	0	9,675	0.00%
2023/09/26	4	413.00	4	412.88	415.00	0	9,796	0.00%
2023/09/25	1	406.00	1	408.50	408.50	0	9,809	0.00%
2023/09/22	3	401.67	4	394.88	402.00	-1	9,809	-0.01%
2023/09/21	14	391.14	7	392.93	392.50	7	9,762	0.07%
2023/09/20	7	405.93	7	409.07	406.50	0	9,686	0.00%
2023/09/19	14	400.79	13	401.27	398.00	1	9,659	0.01%
2023/09/18	4	410.00	4	408.13	406.50	0	9,634	0.00%
2023/09/15	3	423.67	3	415.53	423.00	0	9,593	0.00%
2023/09/14	10	423.80	12	422.75	424.00	-2	9,530	-0.02%
2023/09/13	10	410.65	4	416.63	421.50	6	9,503	0.06%
2023/09/12	4	432.13	4	429.25	431.00	0	9,412	0.00%
2023/09/11	16	435.63	12	430.83	437.00	4	9,418	0.04%
2023/09/08	7	445.00	7	442.07	446.50	0	9,407	0.00%
2023/09/07	12	444.21	3	447.00	446.50	9	9,388	0.10%
2023/09/06	5	446.70	5	447.20	450.00	0	9,425	0.00%
2023/09/05	10	448.45	11	447.27	455.00	-1	9,387	-0.01%
2023/09/04	6	438.92	6	434.50	439.00	0	9,411	0.00%
2023/09/01	13	437.77	14	437.18	438.50	-1	9,406	-0.01%
2023/08/31	1	437.50	0	0.00	437.50	1	9,347	0.01%
2023/08/30	8	418.44	7	417.21	415.50	1	9,152	0.01%
2023/08/29	5	402.60	6	401.08	403.50	-1	9,075	-0.01%
2023/08/28	2	407.25	2	404.00	404.00	0	9,055	0.00%
2023/08/25	7	435.29	9	430.00	420.00	-2	9,075	-0.02%
2023/08/24	5	450.50	3	458.33	445.00	2	9,014	0.02%
2023/08/23	5	440.00	11	442.45	442.00	-6	8,944	-0.07%
2023/08/22	4	435.13	1	434.50	433.50	3	8,990	0.03%
2023/08/21	2	433.00	8	424.69	422.00	-6	9,125	-0.07%
2023/08/18	15	434.73	12	432.00	427.00	3	9,170	0.03%
2023/08/17	9	437.56	6	432.00	435.50	3	9,067	0.03%
2023/08/16	4	435.25	6	439.42	438.50	-2	9,107	-0.02%
2023/08/15	7	426.71	6	426.83	425.00	1	9,045	0.01%
2023/08/14	0	0.00	4.5	401.94	406.00	-4.5	8,950	-0.05%
2023/08/11	10	404.05	10	397.50	405.00	0	8,848	0.00%
2023/08/10	5	416.00	42	407.20	406.50	-37	8,650	-0.43%
2023/08/09	8	437.94	8	433.75	443.50	0	8,397	0.00%
2023/08/08	45	442.76	32	439.30	440.50	13	8,245	0.16%
2023/08/07	6	430.00	9	432.61	440.00	-3	8,015	-0.04%
2023/08/04	10	400.60	9	394.83	400.00	1	7,756	0.01%
2023/08/02	17.2	414.38	18	409.72	400.50	-0.8	7,540	-0.01%
2023/08/01	3.1	404.32	9	412.17	403.50	-5.9	7,256	-0.08%
2023/07/31	17	418.79	10	418.05	414.00	7	7,129	0.10%
2023/07/28	7	416.57	13.1	423.30	418.00	-6.1	6,918	-0.09%
2023/07/27	0	0.00	3	389.00	389.00	-3	6,572	-0.05%
2023/07/26	5	354.90	1	360.50	354.00	4	6,552	0.06%
2023/07/25	13	356.15	6	356.25	354.50	7	6,480	0.11%
2023/07/24	2	333.75	2	341.82	356.50	0	6,327	0.00%
2023/07/21	1.1	301.86	1	312.00	324.50	0.1	6,222	0.00%
2023/07/20	12	329.67	13	331.00	330.50	-1	6,016	-0.02%
2023/07/19	4	318.88	13	318.27	318.00	-9	5,812	-0.15%
2023/07/18	33	320.65	24	321.29	326.00	9	5,710	0.16%
2023/07/17	5	310.50	5	305.00	305.00	0	5,483	0.00%
2023/07/14	1	312.00	3	309.33	306.50	-2	5,421	-0.04%
2023/07/13	23	310.33	32	308.47	304.50	-9	5,303	-0.17%
2023/07/12	9	297.17	5	296.30	297.50	4	5,084	0.08%
2023/07/11	8	295.25	5	295.00	295.00	3	4,973	0.06%
2023/07/10	5	274.00	6	276.33	277.50	-1	4,809	-0.02%
2023/07/07	2	263.50	2	262.75	260.50	0	4,677	0.00%
2023/07/06	0	0.00	2	267.00	266.50	-2	4,621	-0.04%
2023/07/05	9	266.33	7	263.21	269.00	2	4,466	0.04%
2023/07/04	5	258.40	7	261.71	263.00	-2	4,297	-0.05%
2023/07/03	18	247.50	19	239.34	247.50	-1	4,146	-0.02%
2023/06/30	1	239.00	2	240.25	243.50	-1	4,080	-0.02%
2023/06/29	1	236.00	3	234.66	236.00	-2	4,043	-0.05%
2023/06/27	0	228.50	14	226.64	226.50	-14	3,991	-0.35%
2023/06/26	1	230.50	9	232.28	232.00	-8	3,943	-0.20%
2023/06/21	1	239.50	0	0.00	240.50	1	3,905	0.03%
2023/06/20	0	0.00	5	242.50	243.00	-5	3,900	-0.13%
2023/06/19	2	241.50	2	241.50	241.50	0	3,883	0.00%
2023/06/16	12	245.13	3	246.50	244.00	9	3,851	0.23%
2023/06/15	10	243.45	14	245.46	249.00	-4	3,810	-0.10%
2023/06/14	21	244.43	22	241.41	242.50	-1	3,760	-0.03%
2023/06/13	2	236.50	1	235.50	239.00	1	3,702	0.03%
2023/06/12	8	233.88	5	234.00	235.50	3	3,656	0.08%
2023/06/09	14	236.64	11	235.27	234.50	3	3,630	0.08%
2023/06/08	49	234.78	47	234.48	230.50	2	3,541	0.06%
2023/06/07	0	0.00	3	229.83	230.00	-3	3,348	-0.09%
2023/06/06	6	210.17	6	208.92	209.50	0	3,254	0.00%
2023/06/05	2	208.50	2	209.00	209.00	0	3,175	0.00%
2023/06/02	1	207.00	1	209.00	210.00	0	3,150	0.00%
2023/06/01	4	207.50	3	209.33	210.00	1	3,117	0.03%
2023/05/31	15	209.27	20	210.18	211.00	-5	3,087	-0.16%
2023/05/30	16	208.44	7	206.64	211.50	9	2,964	0.30%
2023/05/29	54	206.18	41	204.98	204.50	13	2,894	0.45%
2023/05/26	40	205.71	32	205.63	202.50	8	2,839	0.28%
2023/05/25	23	200.11	29	197.66	204.00	-6	2,658	-0.23%
2023/05/24	16	191.28	17	191.38	190.50	-1	2,454	-0.04%
2023/05/23	11	187.50	20	188.38	187.50	-9	2,372	-0.38%
2023/05/22	26	193.64	10	191.95	191.00	16	2,312	0.69%
2023/05/19	17	184.18	13.3	180.45	184.50	3.7	2,104	0.18%
2023/05/18	13	178.88	2	178.25	179.00	11	2,023	0.54%
2023/05/17	0.3	170.33	0	0.00	169.50	0.3	1,965	0.02%
2023/05/16	2	170.50	2	171.00	170.50	0	1,953	0.00%
2023/05/10	0	0.00	2	168.50	168.00	-2	1,964	-0.10%
2023/05/09	0	0.00	1	170.50	171.00	-1	1,970	-0.05%
2023/05/08	2	170.75	1	172.50	172.00	1	1,975	0.05%
2023/05/05	0	0.00	0.3	169.00	170.00	-0.3	1,977	-0.02%
2023/05/04	2	166.25	0	0.00	164.00	2	1,958	0.10%
2023/05/02	0	0.00	3	161.00	160.00	-3	2,038	-0.15%
2023/04/28	1	164.50	1.2	165.92	163.50	-0.2	2,032	-0.01%
2023/04/27	3.2	161.19	2	165.75	162.00	1.2	2,000	0.06%
2023/04/26	6.1	153.01	4	152.50	153.50	2.1	1,981	0.11%
2023/04/25	1.2	160.08	0	0.00	160.00	1.2	1,926	0.06%
2023/04/19	1	176.50	0	0.00	176.50	1	1,905	0.05%
2023/04/13	1	182.00	0	0.00	183.00	1	1,935	0.05%
2023/04/12	2	185.25	0	0.00	185.50	2	1,923	0.10%
2023/04/11	0	0.00	1	182.50	185.00	-1	1,918	-0.05%
2023/04/06	1	180.00	0	0.00	178.50	1	1,896	0.05%
2023/03/27	0	0.00	1	180.50	180.00	-1	2,214	-0.05%
2023/03/23	0	0.00	2	178.00	178.00	-2	2,282	-0.09%
2023/03/22	0	0.00	1	177.50	178.50	-1	2,297	-0.04%
2023/03/21	1	173.50	0	0.00	173.00	1	2,283	0.04%
2023/03/20	1	169.50	0	0.00	170.50	1	2,320	0.04%
2023/03/17	1	170.00	0	0.00	170.50	1	2,347	0.04%
2023/03/14	1	174.00	0	0.00	172.50	1	2,398	0.04%
2023/03/10	0	0.00	0.2	187.50	183.50	-0.2	2,366	-0.01%
2023/03/09	2	192.00	0	0.00	190.00	2	2,430	0.08%
2023/03/08	1	195.00	1	195.00	195.00	0	2,491	0.00%
2023/03/07	0.2	192.50	0.1	192.00	194.50	0.1	2,523	0.00%
2023/02/24	7	190.50	8	191.50	190.50	-1	2,750	-0.04%
2023/02/22	0	0.00	2	187.00	185.50	-2	2,718	-0.07%
2023/02/21	2	191.50	0	0.00	192.00	2	2,728	0.07%
2023/02/10	0.1	190.00	1	192.00	190.00	-0.9	2,908	-0.03%
2023/02/09	0	0.00	3	187.00	190.00	-3	2,945	-0.10%
2023/02/08	3	184.67	1	185.50	184.50	2	2,977	0.07%
2023/02/07	1	183.00	0	0.00	184.00	1	3,031	0.03%
2023/02/02	1	190.50	0	0.00	187.00	1	3,302	0.03%
2023/02/01	1	188.00	1	185.00	189.00	0	3,302	0.00%
2023/01/16	7	173.71	7	173.93	176.50	0	3,386	0.00%
2023/01/05	1	173.00	1	172.50	174.50	0	3,379	0.00%
2022/12/28	0	0.00	17	173.62	173.00	-17	3,461	-0.49%
2022/12/16	6	182.50	1	183.00	182.00	5	3,560	0.14%
2022/12/15	1	190.00	1	190.50	189.00	0	3,503	0.00%
2022/12/14	8	188.69	8	186.00	189.00	0	3,510	0.00%
2022/12/13	10	189.50	0	0.00	187.00	10	3,497	0.29%
2022/12/12	6	190.58	5	189.50	189.50	1	3,493	0.03%
2022/12/09	4	194.13	4	193.00	197.50	0	3,503	0.00%
2022/12/07	0	0.00	0.2	186.50	186.50	-0.2	3,491	-0.01%
2022/12/02	0.2	191.53	0	0.00	190.50	0.2	3,496	0.01%
2022/11/30	3	192.50	3	189.00	190.50	0	3,578	0.00%
2022/11/29	3	185.00	3	181.00	182.50	0	3,620	0.00%
2022/11/24	7	184.21	7	185.43	186.50	0	3,610	0.00%
2022/11/16	3	171.00	3	173.00	174.00	0	3,471	0.00%
2022/11/14	9	172.67	11	172.55	172.00	-2	3,506	-0.06%
2022/11/11	5	173.70	3	172.33	174.50	2	3,486	0.06%
2022/11/09	5	167.50	5	168.50	169.00	0	3,468	0.00%
2022/11/08	3	163.50	3	167.00	163.50	0	3,503	0.00%
2022/11/04	0	0.00	0	164.50	164.50	0	3,471	0.00%
2022/11/03	1	158.50	17	158.35	160.50	-16	3,425	-0.47%
2022/11/02	5	156.90	1	162.00	157.50	4	3,363	0.12%
2022/11/01	20	149.70	21	148.24	148.00	-1	3,226	-0.03%
2022/10/31	9	144.61	9	143.56	146.50	0	3,131	0.00%
2022/10/28	0	0.00	1	138.00	137.00	-1	3,081	-0.03%
2022/10/27	1	136.00	4	137.38	139.00	-3	3,076	-0.10%
2022/10/26	5.1	130.78	4	130.50	130.00	1.1	3,056	0.03%
2022/10/25	3	135.17	1	138.00	136.00	2	3,023	0.07%
2022/10/24	1	139.50	2	140.50	139.50	-1	2,978	-0.03%
2022/10/21	1	140.00	1	137.50	135.00	0	2,998	0.00%
2022/10/20	3	136.50	2	136.75	144.00	1	2,976	0.03%
2022/10/19	2	143.25	1	143.50	142.00	1	2,950	0.03%
2022/10/18	0	0.00	1	142.00	143.50	-1	2,973	-0.03%
2022/10/17	2	137.25	1	138.00	139.00	1	3,036	0.03%
2022/10/14	1	140.50	0	0.00	141.50	1	3,065	0.03%
2022/10/13	1	136.50	1	138.00	136.50	0	3,131	0.00%
2022/10/12	2	137.75	1	141.00	138.00	1	3,163	0.03%
2022/10/11	2	144.00	0	0.00	139.50	2	3,176	0.06%
2022/10/04	1	161.50	1	159.00	161.50	0	3,396	0.00%
2022/10/03	0	0.00	2	156.50	160.00	-2	3,366	-0.06%
2022/09/30	4	151.75	3	152.50	160.00	1	3,354	0.03%
2022/09/29	13	162.58	12	162.25	158.50	1	3,321	0.03%
2022/09/28	4	175.75	3	177.00	168.00	1	3,262	0.03%
2022/09/27	2	173.74	3.1	173.65	176.00	-1.1	3,188	-0.03%
2022/09/22	2	168.50	2	168.75	168.50	0	3,127	0.00%
2022/09/21	0	0.00	1	171.00	170.50	-1	3,091	-0.03%
2022/09/20	2	169.00	0	0.00	172.00	2	3,078	0.06%
2022/09/19	1	168.00	2	167.00	167.00	-1	3,064	-0.03%
2022/09/16	19	171.00	20	172.38	171.50	-1	3,070	-0.03%
2022/09/15	2	171.50	0	0.00	174.00	2	3,024	0.07%
2022/09/13	1.1	171.00	1	172.00	171.00	0.1	3,027	0.00%
2022/09/12	1	169.00	2	169.75	171.00	-1	3,028	-0.03%
2022/09/08	4	170.25	4	170.75	170.00	0	3,020	0.00%
2022/09/07	2	166.25	3	168.50	170.50	-1	2,975	-0.03%
2022/09/06	18	166.47	14	172.00	164.50	4	2,930	0.14%
2022/09/05	4	173.25	4	174.13	171.50	0	2,815	0.00%
2022/09/02	1	171.00	17	167.68	170.00	-16	2,688	-0.60%
2022/09/01	1	158.00	0	0.00	157.50	1	2,606	0.04%
2022/08/30	3	160.00	0	0.00	160.00	3	2,629	0.11%
2022/08/29	4	157.38	1	157.00	157.50	3	2,618	0.11%
2022/08/24	1	173.50	0	0.00	173.00	1	2,555	0.04%
2022/08/23	1	174.00	0	0.00	174.00	1	2,517	0.04%
2022/08/22	5	171.00	0	0.00	174.00	5	2,505	0.20%
2022/08/19	10	177.75	0	0.00	176.50	10	2,493	0.40%
2022/08/18	1	173.00	1	174.50	174.50	0	2,503	0.00%
2022/08/17	0	0.00	2	177.50	176.00	-2	2,481	-0.08%
2022/08/16	0	0.00	8	176.94	175.00	-8	2,477	-0.32%
2022/08/15	4	175.50	3	174.17	176.50	1	2,462	0.04%
2022/08/12	0	0.00	2	169.25	171.00	-2	2,394	-0.08%
2022/08/11	8	164.81	0	0.00	166.50	8	2,376	0.34%
2022/08/09	0	0.00	5	159.50	163.00	-5	2,380	-0.21%
2022/08/05	1	163.50	2	163.25	163.50	-1	2,449	-0.04%
2022/08/03	1	161.50	0	0.00	161.50	1	2,441	0.04%
2022/08/02	1	164.00	5	165.50	163.00	-4	2,444	-0.16%
2022/07/29	0	0.00	1	162.50	166.00	-1	2,395	-0.04%
2022/07/28	7	163.71	5	158.50	158.50	2	2,385	0.08%
2022/07/27	0	0.00	2	162.50	164.00	-2	2,362	-0.08%
2022/07/26	2	160.50	1	159.00	161.00	1	2,369	0.04%
2022/07/25	0	0.00	1	162.00	161.50	-1	2,369	-0.04%
2022/07/22	8	168.44	6	170.17	166.50	2	2,397	0.08%
2022/07/21	1	170.00	2	168.00	170.00	-1	2,338	-0.04%
2022/07/20	10	165.65	10	164.45	163.50	0	2,298	0.00%
2022/07/19	1	160.50	2	161.00	160.00	-1	2,216	-0.05%
2022/07/18	23	152.13	24	150.83	156.00	-1	2,160	-0.05%
2022/07/15	31	150.65	31	152.31	154.50	0	2,104	0.00%
2022/07/14	4	153.63	4	154.88	157.00	0	2,025	0.00%
2022/07/13	15	148.50	14	147.86	149.00	1	1,957	0.05%
2022/07/12	5	154.20	3	156.00	151.50	2	1,835	0.11%
2022/07/11	1	167.00	1	169.50	168.00	0	1,791	0.00%
2022/07/08	1	165.50	0	0.00	166.50	1	1,783	0.06%
2022/07/07	0	0.00	1	165.00	165.00	-1	1,767	-0.06%
2022/07/01	1	176.50	1	177.00	173.50	0	1,731	0.00%
2022/06/30	11	179.91	1	179.00	178.50	10	1,713	0.58%
2022/06/08	1	240.00	1	236.50	239.50	0	1,503	0.00%
2022/06/07	1	233.00	0	0.00	232.50	1	1,477	0.07%
2022/05/27	0	0.00	8	235.25	232.50	-8	1,540	-0.52%
2022/05/26	0	0.00	2	235.00	233.00	-2	1,531	-0.13%
2022/05/25	0	0.00	1	224.00	226.00	-1	1,537	-0.07%
2022/05/24	0	0.00	1	228.00	225.00	-1	1,567	-0.06%
2022/05/19	3	223.67	0	0.00	226.00	3	1,561	0.19%
2022/05/18	8	227.50	1	228.50	227.50	7	1,547	0.45%
2022/05/16	1	221.00	2	221.75	219.50	-1	1,517	-0.07%
2022/05/12	0	0.00	6	215.00	213.00	-6	1,431	-0.42%
2022/05/10	7	213.71	0	0.00	214.00	7	1,463	0.48%
2022/05/05	3	222.33	3	224.00	222.00	0	1,487	0.00%
2022/05/04	0	0.00	1	223.50	222.00	-1	1,487	-0.07%
2022/04/29	1	219.00	0	0.00	222.00	1	1,468	0.07%
2022/04/28	7	218.57	6	219.58	216.00	1	1,471	0.07%
2022/04/11	1	243.50	1	245.00	240.00	0	1,717	0.00%
2022/03/18	1	257.00	1	257.00	255.00	0	1,914	0.00%
2022/03/17	1	249.50	1	251.50	258.50	0	1,923	0.00%
2022/03/14	1	249.00	1	249.50	252.50	0	1,981	0.00%
2022/03/07	0	0.00	1	261.50	262.00	-1	2,204	-0.05%
2022/02/25	2	271.50	1	269.00	270.00	1	2,809	0.04%
2022/02/24	1	285.00	1	281.50	279.00	0	2,769	0.00%
2022/02/08	1	283.00	1	279.00	275.00	0	2,765	0.00%
2022/02/07	1	269.50	1	272.00	271.50	0	2,729	0.00%
2022/01/19	0	0.00	0.1	279.00	281.50	-0.1	3,081	0.00%
2022/01/12	1	261.50	1	267.00	262.00	0	3,013	0.00%
2022/01/07	1	280.00	0	0.00	273.00	1	3,006	0.03%
2022/01/06	4	284.63	3	285.83	285.00	1	2,994	0.03%
2022/01/05	0	0.00	1	281.00	280.50	-1	2,959	-0.03%
2022/01/03	1	277.00	1	293.00	277.50	0	2,917	0.00%
2021/12/22	0	272.50	0	0.00	275.50	0	3,196	0.00%
2021/12/21	0	275.00	0	0.00	275.50	0	3,230	0.00%
2021/12/17	0	280.00	0	0.00	276.50	0	3,522	0.00%
2021/12/10	1	283.50	0	0.00	280.00	1	3,791	0.03%
2021/12/09	6	275.83	7	278.36	276.50	-1	3,775	-0.03%
2021/12/08	3	280.17	2	280.25	280.00	1	3,740	0.03%
2021/12/07	7	282.00	6	280.00	278.00	1	3,726	0.03%
2021/12/03	7	270.07	6	270.00	274.50	1	3,717	0.03%
2021/12/02	3	270.83	3	270.50	269.00	0	3,709	0.00%
2021/12/01	9	276.17	9	274.50	279.50	0	3,713	0.00%
2021/11/30	28	279.55	35.2	284.16	280.00	-7.2	3,673	-0.20%
2021/11/29	62	278.69	60	275.25	280.00	2	3,617	0.06%
2021/11/26	32	265.97	26	267.10	272.50	6	3,556	0.17%
2021/11/25	23.2	262.63	24	264.81	269.50	-0.8	3,423	-0.02%
2021/11/24	10	239.35	22	243.61	245.00	-12	3,223	-0.37%
2021/11/23	1	228.50	0	0.00	228.50	1	3,137	0.03%
2021/11/19	2	229.50	5	227.90	227.50	-3	3,205	-0.09%
2021/11/15	0	0.00	1	234.00	234.00	-1	3,504	-0.03%
2021/11/09	0	0.00	1	233.00	232.00	-1	3,672	-0.03%
2021/11/08	1	230.50	1	229.50	230.00	0	3,693	0.00%
2021/11/05	0	0.00	1	229.00	230.50	-1	3,739	-0.03%
2021/11/03	0	0.00	2	230.25	232.00	-2	3,768	-0.05%
2021/11/02	1	228.50	0	0.00	228.50	1	3,741	0.03%
2021/11/01	6	234.92	6	232.67	234.00	0	3,739	0.00%
2021/10/29	24	239.77	22	242.16	240.50	2	3,719	0.05%
2021/10/28	29	241.88	26.2	241.10	240.50	2.8	3,647	0.08%
2021/10/26	1	218.50	1	218.00	218.00	0	3,505	0.00%
2021/10/21	0	0.00	1	218.50	212.50	-1	3,630	-0.03%
2021/10/20	4	218.25	4	218.75	217.00	0	3,648	0.00%
2021/10/19	3	215.00	3	218.67	215.00	0	3,662	0.00%
2021/10/15	0	0.00	1	210.00	211.50	-1	3,713	-0.03%
2021/10/13	4	202.37	0	0.00	200.00	4	3,932	0.10%
2021/10/12	2	208.50	2	208.50	207.00	0	4,002	0.00%
2021/10/08	2	212.50	2	216.00	214.50	0	4,063	0.00%
2021/10/07	2	211.50	3	211.33	211.50	-1	4,235	-0.02%
2021/10/06	30	208.57	30	210.90	203.00	0	4,424	0.00%
2021/10/05	1	205.00	0	0.00	218.00	1	4,455	0.02%
2021/10/04	3	210.00	3	211.50	209.50	0	4,614	0.00%
2021/10/01	0	212.00	0	0.00	210.00	0	4,708	0.00%
2021/09/30	19	220.11	19	214.66	217.50	0	4,747	0.00%
2021/09/29	11.1	215.17	11	214.45	214.50	0.1	4,766	0.00%
2021/09/28	5	227.20	5	227.10	228.00	0	4,759	0.00%
2021/09/27	11	227.45	11	227.41	226.00	0	4,791	0.00%
2021/09/24	24	240.69	14	242.04	238.00	10	4,799	0.21%
2021/09/23	17	242.00	18.1	240.41	249.00	-1.1	4,906	-0.02%
2021/09/22	0	0.00	0.4	228.50	232.50	-0.4	4,880	-0.01%
2021/09/15	0	217.50	0	0.00	219.50	0	4,949	0.00%
2021/09/13	1.1	220.50	1	219.50	219.50	0.1	5,239	0.00%
2021/09/10	1	223.50	1	225.00	225.00	0	5,283	0.00%
2021/09/09	0	0.00	0.1	226.50	226.50	-0.1	5,360	0.00%
2021/09/08	0	222.78	1	226.00	221.50	-1	5,474	-0.02%
2021/09/07	0.2	228.75	0	0.00	228.00	0.2	5,560	0.00%
2021/09/06	4	235.11	3	236.67	231.00	1	5,819	0.02%
2021/09/03	1	228.00	1	229.50	232.00	0	6,323	0.00%
2021/09/02	1	233.10	11	233.36	232.00	-10	6,761	-0.15%
2021/09/01	0	0.00	18	231.56	237.00	-18	6,895	-0.26%
2021/08/27	1	229.00	1	231.00	228.50	0	6,953	0.00%
2021/08/26	0	0.00	1	228.00	232.00	-1	6,934	-0.01%
2021/08/25	4	236.25	2	234.75	234.00	2	6,919	0.03%
2021/08/24	1	237.50	7	237.64	236.50	-6	6,895	-0.09%
2021/08/23	8	231.31	1	235.50	231.50	7	6,849	0.10%
2021/08/20	4	233.13	5	232.90	235.50	-1	6,776	-0.01%
2021/08/19	8	231.06	8	230.94	228.00	0	6,662	0.00%
2021/08/18	4	218.88	4	220.38	222.50	0	6,518	0.00%
2021/08/17	0	0.00	1	215.00	208.00	-1	6,446	-0.02%
2021/08/16	0	0.00	2	201.00	205.00	-2	6,403	-0.03%
2021/08/13	4.1	209.09	0	0.00	208.00	4.1	6,388	0.06%
2021/08/12	1	216.50	2	219.50	220.50	-1	6,348	-0.02%
2021/08/09	2	218.75	1	218.50	215.50	1	6,287	0.02%
2021/08/06	1	220.00	1	221.50	221.50	0	6,329	0.00%
2021/08/05	0	0.00	1	223.00	222.50	-1	6,370	-0.02%
2021/08/02	0	0.00	1	226.00	220.50	-1	6,421	-0.02%
2021/07/30	0.4	230.25	0	225.00	225.00	0.4	6,417	0.01%
2021/07/28	0	0.00	0.1	227.00	230.00	-0.1	6,440	0.00%
2021/07/27	0	0.00	2	233.00	231.00	-2	6,431	-0.03%
2021/07/26	0	0.00	2	232.00	236.00	-2	6,489	-0.03%
2021/07/23	0	0.00	11.1	231.68	230.50	-11.1	6,497	-0.17%
2021/07/22	23	234.72	0	0.00	235.00	23	6,497	0.35%
2021/07/21	1.5	236.70	5	233.00	236.00	-3.5	6,487	-0.05%
2021/07/20	24	232.10	35	238.09	231.00	-11	6,444	-0.17%
2021/07/19	29.2	244.99	21	241.64	242.50	8.2	6,365	0.13%
2021/07/16	8	236.88	1	235.50	238.50	7	6,324	0.11%
2021/07/15	5	229.50	16	229.81	229.00	-11	6,315	-0.17%
2021/07/14	22	228.43	12	226.13	231.00	10	6,357	0.16%
2021/07/13	9	227.44	8	225.75	223.50	1	6,213	0.02%
2021/07/12	1	216.50	0	0.00	216.00	1	5,986	0.02%
2021/07/09	9	223.28	7	222.93	218.50	2	5,895	0.03%
2021/07/06	1	219.50	2	220.75	218.00	-1	5,637	-0.02%
2021/07/02	5	213.60	1	214.00	216.50	4	5,516	0.07%
2021/07/01	3	219.67	2	217.00	210.00	1	5,441	0.02%
2021/06/30	35	221.37	35	221.29	218.00	0	5,335	0.00%
2021/06/29	6	226.33	8	225.38	235.00	-2	5,040	-0.04%
2021/06/28	10	214.00	20	216.08	214.00	-10	4,878	-0.20%
2021/06/25	16	216.63	81	210.43	213.50	-65	4,808	-1.35%
2021/06/24	0	0.00	5	215.20	215.50	-5	4,769	-0.10%
2021/06/23	0	0.00	1	214.00	213.50	-1	4,707	-0.02%
2021/06/22	113	214.83	33	211.59	204.50	80	4,599	1.74%	大買/
2021/06/21	5	211.80	4	211.25	213.50	1	4,411	0.02%
2021/06/18	2	211.00	8	210.44	212.00	-6	4,352	-0.14%
2021/06/17	16	213.94	15	210.93	214.00	1	4,266	0.02%
2021/06/16	4	209.50	2	208.00	210.00	2	4,131	0.05%
2021/06/15	98	210.22	101	210.30	207.50	-3	3,979	-0.08%	大賣/
2021/06/11	114	201.49	105.5	201.21	202.00	8.5	3,694	0.23%	大買/大賣/
2021/06/10	29	189.90	33	190.42	196.50	-4	3,145	-0.13%
2021/06/09	10	173.60	18	171.83	179.00	-8	2,673	-0.30%
2021/06/08	10	169.35	2	169.75	168.50	8	2,532	0.32%
2021/06/01	1	162.50	0	0.00	162.50	1	2,505	0.04%
2021/05/28	0.5	160.00	1	160.00	158.50	-0.5	2,522	-0.02%
2021/05/25	1	161.50	1	161.00	161.00	0	2,825	0.00%
2021/05/24	0	0.00	1	155.50	158.50	-1	2,887	-0.03%
2021/05/21	1	155.50	0.2	158.00	156.50	0.9	2,900	0.03%
2021/05/20	0.2	158.00	0	0.00	156.50	0.2	2,927	0.01%
2021/05/19	1	158.00	1	158.50	158.50	0	3,030	0.00%
2021/05/18	1	158.50	2	157.25	159.00	-1	3,058	-0.03%
2021/05/17	1	151.50	0	0.00	155.00	1	3,084	0.03%
2021/05/14	0	0.00	1	155.00	157.00	-1	3,134	-0.03%
2021/05/13	1	143.50	1	147.50	151.50	0	3,092	0.00%
2021/05/12	1	146.50	0	0.00	150.00	1	3,057	0.03%
2021/05/10	7	168.00	7	171.21	168.00	0	2,951	0.00%
2021/05/07	0	0.00	2	171.75	172.50	-2	2,970	-0.07%
2021/05/06	1	166.00	0	0.00	166.50	1	2,982	0.03%
2021/05/05	4	170.75	0	0.00	165.00	4	2,958	0.14%
2021/05/04	4	176.50	4	169.75	173.00	0	2,940	0.00%
2021/05/03	2	183.00	6.1	181.53	179.50	-4.1	2,904	-0.14%
2021/04/29	4	177.13	0	0.00	178.00	4	2,873	0.14%
2021/04/28	1	178.00	2	178.00	178.50	-1	2,868	-0.03%
2021/04/26	0	0.00	3	181.67	182.00	-3	2,860	-0.10%
2021/04/22	29	176.97	27	182.00	175.00	2	2,904	0.07%
2021/04/21	1	177.50	0	0.00	181.00	1	2,884	0.03%
2021/04/20	13	175.15	6	175.25	175.50	7	2,832	0.25%
2021/04/19	1	170.00	1	168.00	169.50	0	2,750	0.00%
2021/04/16	0	0.00	1	169.50	169.50	-1	2,731	-0.04%
2021/04/14	13	168.88	13	171.77	169.00	0	2,753	0.00%
2021/04/12	0	0.00	1	170.00	170.00	-1	2,787	-0.04%
2021/04/09	0.1	170.50	1	169.00	169.00	-0.9	2,815	-0.03%
2021/04/08	1	170.50	2	170.75	171.50	-1	2,808	-0.04%
2021/04/07	1	168.50	0	0.00	169.00	1	2,786	0.04%
2021/04/06	1	167.50	0	0.00	167.50	1	2,799	0.04%
2021/03/31	2	168.50	0	0.00	169.00	2	2,804	0.07%
2021/03/30	1	170.00	0	0.00	170.00	1	2,831	0.04%
2021/03/29	1	168.50	5	170.60	171.00	-4	2,947	-0.14%
2021/03/26	1	167.00	0.4	166.00	166.50	0.6	2,930	0.02%
2021/03/24	0.2	169.00	0	0.00	168.00	0.2	2,935	0.01%
2021/03/23	0.2	169.50	0	0.00	169.00	0.2	2,947	0.01%
2021/03/12	1	171.00	2	171.25	169.50	-1	3,180	-0.03%
2021/03/09	1	163.00	0	0.00	165.50	1	3,196	0.03%
2021/03/05	1	170.50	0	0.00	167.50	1	3,185	0.03%
2021/03/04	1	174.00	1	172.00	170.00	0	3,169	0.00%
2021/03/03	1	169.00	0	0.00	172.00	1	3,145	0.03%
2021/03/02	47	170.71	51	173.45	169.00	-4	3,132	-0.13%
2021/02/26	9	166.78	18	168.17	169.00	-9	3,074	-0.29%
2021/02/25	1	163.00	0	0.00	163.00	1	2,982	0.03%
2021/02/24	15	167.37	12	170.75	166.50	3	2,927	0.10%
2021/02/22	0	0.00	1	170.00	168.50	-1	3,006	-0.03%
2021/02/19	0	0.00	6.2	168.23	169.00	-6.2	3,025	-0.20%
2021/02/18	0	0.00	1	165.00	164.50	-1	3,009	-0.03%
2021/02/17	5	164.20	2	163.50	164.00	3	3,109	0.10%
2021/02/05	0	162.00	9	161.00	161.50	-9	3,085	-0.29%
2021/02/04	0	0.00	1	157.50	157.00	-1	3,021	-0.03%
2021/02/03	1	155.50	0	0.00	155.00	1	3,044	0.03%
2021/02/02	0	0.00	1	155.00	155.00	-1	3,051	-0.03%
2021/01/29	3	153.00	3	154.50	150.50	0	3,059	0.00%
2021/01/28	3	157.00	1	157.50	156.50	2	3,028	0.07%
2021/01/26	1	162.50	1	163.00	161.00	0	3,034	0.00%
2021/01/25	1	161.50	4	161.25	161.00	-3	3,053	-0.10%
2021/01/22	0	0.00	2	161.25	161.50	-2	3,034	-0.07%
2021/01/21	1	155.50	1	156.00	156.00	0	2,990	0.00%
2021/01/20	1	155.00	0	0.00	155.00	1	2,978	0.03%
2021/01/19	10	158.20	3	159.00	158.50	7	2,944	0.24%
2021/01/18	3	157.33	4	159.00	159.50	-1	2,926	-0.03%
2021/01/15	9.2	162.43	1	164.00	161.00	8.2	2,897	0.28%
2021/01/14	3	165.33	4	164.13	165.50	-1	2,845	-0.04%
2021/01/13	0	0.00	1	160.00	159.50	-1	2,762	-0.04%
2021/01/12	33	159.24	31	156.50	157.00	2	2,771	0.07%
2021/01/11	0	0.00	1	161.00	161.00	-1	2,833	-0.04%
2021/01/08	0	0.00	5	158.70	159.00	-5	2,821	-0.18%
2021/01/07	2	157.00	0	0.00	157.50	2	2,801	0.07%
2021/01/06	3	157.50	3	159.50	155.50	0	2,791	0.00%
2021/01/05	4	158.13	1.2	159.50	159.00	2.8	2,719	0.10%
2021/01/04	1	156.00	2	155.50	156.50	-1	2,691	-0.04%
2020/12/29	0	0.00	1	156.50	156.00	-1	2,699	-0.04%
2020/12/28	0	0.00	1	156.50	157.00	-1	2,691	-0.04%
2020/12/25	0	0.00	1	156.50	157.50	-1	2,700	-0.04%
2020/12/24	0.2	158.00	1	159.00	157.50	-0.8	2,711	-0.03%
2020/12/23	6	159.42	7	160.00	157.00	-1	2,705	-0.04%
2020/12/22	0	0.00	1	156.00	153.00	-1	2,671	-0.04%
2020/12/21	2	155.00	0	0.00	156.00	2	2,678	0.07%
2020/12/18	0	0.00	1	157.00	155.00	-1	2,683	-0.04%
2020/12/17	1	155.00	1	154.50	154.50	0	2,677	0.00%
2020/12/16	1	151.50	2	153.50	154.50	-1	2,675	-0.04%
2020/12/15	0	0.00	1	151.50	150.50	-1	2,676	-0.04%
2020/12/11	0	0.00	3	155.50	153.00	-3	2,705	-0.11%
2020/12/10	6	156.00	2	156.00	155.00	4	2,689	0.15%
2020/12/09	5	160.60	3	160.50	161.00	2	2,652	0.08%
2020/12/08	0	0.00	1	156.00	156.00	-1	2,668	-0.04%
2020/12/07	2	155.50	0	0.00	154.00	2	2,702	0.07%
2020/12/04	1	157.00	1	156.50	157.00	0	2,721	0.00%
2020/12/03	2	158.75	2	158.50	159.00	0	2,756	0.00%
2020/12/01	1	157.00	0	0.00	157.00	1	2,856	0.04%
2020/11/30	0	0.00	2	158.25	156.00	-2	2,910	-0.07%
2020/11/26	0	0.00	1	154.50	155.00	-1	2,900	-0.03%
2020/11/25	0	0.00	1	157.00	152.50	-1	2,910	-0.03%
2020/11/23	0	0.00	1	156.50	156.00	-1	2,957	-0.03%
2020/11/20	2	155.25	1	156.00	156.50	1	2,964	0.03%
2020/11/19	2	155.50	0	0.00	155.50	2	2,993	0.07%
2020/11/18	5	160.20	1	160.00	160.00	4	2,919	0.14%
2020/11/17	65	163.43	78	163.86	162.00	-13	2,946	-0.44%
2020/11/16	32	161.13	17	162.79	163.00	15	3,021	0.50%
2020/11/12	0	0.00	3	154.00	153.00	-3	2,918	-0.10%
2020/11/11	1	152.00	2	149.25	152.50	-1	2,920	-0.03%
2020/11/10	3	148.00	0	0.00	147.50	3	2,892	0.10%
2020/11/05	1	147.00	2	147.25	147.50	-1	2,907	-0.03%
2020/11/04	1	148.50	0	0.00	148.00	1	2,951	0.03%
2020/11/03	2	145.00	0	0.00	145.50	2	2,976	0.07%
2020/11/02	1	147.00	2	145.75	146.50	-1	2,998	-0.03%
2020/10/30	0	0.00	3	151.00	150.00	-3	2,997	-0.10%
2020/10/29	4	150.50	1	148.00	151.00	3	3,088	0.10%
2020/10/28	3	151.00	4	150.75	150.50	-1	3,214	-0.03%
2020/10/27	1	153.00	0	0.00	153.50	1	3,302	0.03%
2020/10/23	0	0.00	4	154.63	154.50	-4	3,363	-0.12%
2020/10/22	5	153.00	1	153.00	154.50	4	3,432	0.12%
2020/10/21	1	156.50	4	157.00	156.00	-3	3,451	-0.09%
2020/10/20	3	156.50	1	156.50	156.50	2	3,530	0.06%
2020/10/19	4	154.00	7	152.93	156.00	-3	3,701	-0.08%
2020/10/16	4	150.50	1	150.00	150.00	3	3,652	0.08%
2020/10/12	2	151.25	1	149.50	149.50	1	3,795	0.03%
2020/10/06	4	153.50	13	153.42	153.00	-9	4,085	-0.22%
2020/10/05	2	146.75	2	147.75	149.00	0	4,092	0.00%
2020/09/28	1	143.50	1	143.50	143.00	0	4,235	0.00%
2020/09/25	1	144.00	1	142.50	144.50	0	4,297	0.00%
2020/09/24	9	150.50	0	0.00	150.00	9	4,313	0.21%
2020/09/17	2	156.25	2	157.00	158.00	0	4,590	0.00%
2020/09/16	0	0.00	1	157.00	156.50	-1	4,614	-0.02%
2020/09/15	5	156.20	2	156.25	156.00	3	4,610	0.07%
2020/09/14	2	156.00	2	151.25	156.00	0	4,646	0.00%
2020/09/11	2	149.75	2	151.00	149.50	0	4,703	0.00%
2020/09/10	10	156.20	10	155.30	154.00	0	4,749	0.00%
2020/09/09	2	154.00	2	155.00	155.50	0	4,846	0.00%
2020/09/08	2	156.50	0	0.00	156.50	2	4,825	0.04%
2020/09/07	2	160.25	0	0.00	158.50	2	4,823	0.04%
2020/09/04	4	165.63	4	166.63	169.00	0	4,819	0.00%
2020/09/03	0	0.00	7	173.50	167.00	-7	4,822	-0.15%
2020/09/01	0	0.00	5	171.00	171.50	-5	4,829	-0.10%
2020/08/31	0	0.00	2	170.75	170.00	-2	4,861	-0.04%
2020/08/28	2	173.00	0	0.00	171.00	2	4,879	0.04%
2020/08/27	17	177.35	15	178.80	175.00	2	4,868	0.04%
2020/08/26	0	0.00	1	176.50	176.00	-1	4,822	-0.02%
2020/08/25	7	175.07	6	175.33	175.00	1	4,831	0.02%
2020/08/24	10	172.00	21	170.52	172.00	-11	4,779	-0.23%
2020/08/21	16	166.50	13	166.23	171.50	3	4,811	0.06%
2020/08/20	32	162.77	25	166.90	160.00	7	4,824	0.15%
2020/08/19	13	168.73	1	170.00	167.50	12	4,844	0.25%
2020/08/18	1	169.50	0	0.00	168.00	1	4,938	0.02%
2020/08/12	3	170.00	8	169.31	170.50	-5	5,302	-0.09%
2020/08/10	1	170.00	0	0.00	169.00	1	5,505	0.02%
2020/08/07	6	173.08	6	173.50	174.00	0	5,513	0.00%
2020/08/06	7	174.57	0	0.00	175.00	7	5,573	0.13%
2020/08/05	3	180.33	4	179.50	179.50	-1	5,582	-0.02%
2020/08/04	18	178.00	6	179.75	177.00	12	5,671	0.21%
2020/08/03	25	174.58	25	176.58	174.00	0	5,793	0.00%
2020/07/31	0	0.00	1	177.00	177.00	-1	5,763	-0.02%
2020/07/30	24	171.48	23	170.15	171.50	1	5,751	0.02%
2020/07/28	11	167.00	12	171.67	167.00	-1	6,064	-0.02%
2020/07/27	2	168.75	2	168.50	169.50	0	6,095	0.00%
2020/07/24	7	171.43	6	170.75	168.00	1	6,096	0.02%
2020/07/23	23	172.39	28	172.36	173.00	-5	6,042	-0.08%
2020/07/22	1	165.00	10	164.90	164.00	-9	5,865	-0.15%
2020/07/21	11	162.95	1	161.00	164.00	10	5,847	0.17%
2020/07/16	1	160.00	1	160.50	159.50	0	5,789	0.00%
2020/07/15	8	161.31	8	163.19	158.50	0	5,784	0.00%
2020/07/14	55	164.73	55	165.49	160.00	0	5,768	0.00%
2020/07/10	2	157.25	0	0.00	156.00	2	5,639	0.04%
2020/07/08	0	0.00	1	161.50	163.00	-1	5,584	-0.02%
2020/07/07	4	163.00	2	162.25	162.00	2	5,555	0.04%
2020/07/06	9	167.06	11	167.09	167.00	-2	5,503	-0.04%
2020/07/03	1	166.00	16	165.44	166.50	-15	5,485	-0.27%
2020/07/02	5	163.50	0	0.00	162.50	5	5,469	0.09%
2020/06/30	12	159.92	2	158.50	159.50	10	5,477	0.18%
2020/06/29	0	0.00	1	158.50	158.50	-1	5,470	-0.02%
2020/06/24	2	155.50	1	155.00	154.50	1	5,387	0.02%
2020/06/23	1	157.50	0	0.00	156.00	1	5,381	0.02%
2020/06/22	1	160.50	1	161.00	159.00	0	5,388	0.00%
2020/06/19	1	160.50	5	162.00	161.00	-4	5,449	-0.07%
2020/06/18	9	162.11	7	161.29	162.50	2	5,435	0.04%
2020/06/17	2	156.75	2	157.50	158.00	0	5,378	0.00%
2020/06/16	15	156.20	18	153.92	159.00	-3	5,352	-0.06%
2020/06/15	4	150.63	4	149.88	149.50	0	5,300	0.00%
2020/06/12	0	0.00	5	146.80	149.00	-5	5,341	-0.09%
2020/06/11	44	150.72	43	155.17	149.00	1	5,362	0.02%
2020/06/10	5	154.40	2	152.50	155.00	3	5,315	0.06%
2020/06/09	1	152.00	2	152.25	151.50	-1	5,398	-0.02%
2020/06/05	6	147.83	8	148.56	148.00	-2	5,509	-0.04%
2020/06/04	0	0.00	1	151.00	152.00	-1	5,543	-0.02%
2020/06/02	6	151.00	6	149.00	149.00	0	5,606	0.00%
2020/06/01	1	149.50	0	0.00	150.00	1	5,617	0.02%
2020/05/29	1	148.50	0	0.00	147.50	1	5,609	0.02%
2020/05/28	1	153.00	1	152.50	148.00	0	5,641	0.00%
2020/05/27	6	153.67	6	153.42	152.00	0	5,630	0.00%
2020/05/26	2	151.25	15	153.27	153.00	-13	5,605	-0.23%
2020/05/25	25	147.20	27	147.22	148.00	-2	5,467	-0.04%
2020/05/22	11	145.45	9	144.56	143.00	2	5,360	0.04%
2020/05/21	26	144.71	36	143.83	147.00	-10	5,300	-0.19%
2020/05/20	1	134.50	0	0.00	135.50	1	5,122	0.02%
2020/05/19	11	134.09	5	135.50	135.00	6	5,135	0.12%
2020/05/18	19	134.21	3	134.17	134.00	16	5,106	0.31%
2020/05/15	1	144.00	1	142.50	144.00	0	4,946	0.00%
2020/05/14	11	144.36	11	144.23	141.00	0	4,963	0.00%
2020/05/13	3	143.67	3	144.83	145.50	0	4,927	0.00%
2020/05/12	19	144.00	40	144.64	144.00	-21	4,894	-0.43%
2020/05/11	30	147.50	31	146.24	146.00	-1	4,952	-0.02%
2020/05/08	4	145.63	5	141.50	144.00	-1	4,862	-0.02%
2020/05/07	22	137.45	30	137.07	137.50	-8	4,729	-0.17%
2020/05/06	47	134.23	27	133.30	134.00	20	4,677	0.43%
2020/05/05	17	133.71	9	135.61	132.00	8	4,652	0.17%
2020/05/04	19	131.32	17	131.00	130.50	2	4,519	0.04%
2020/04/30	1	127.50	2	126.75	130.00	-1	4,509	-0.02%
2020/04/29	0	0.00	6	124.00	124.50	-6	4,588	-0.13%
2020/04/27	5	121.50	0	0.00	122.00	5	4,804	0.10%
2020/04/24	21	122.43	20	120.50	120.50	1	4,819	0.02%
2020/04/23	11	122.45	11	120.64	123.00	0	4,852	0.00%
2020/04/22	10	119.50	10	120.50	121.50	0	4,857	0.00%
2020/04/21	1	124.00	2	123.25	121.00	-1	4,895	-0.02%
2020/04/20	2	122.00	2	123.00	124.50	0	4,968	0.00%
2020/04/17	1	125.50	8	123.38	123.00	-7	5,041	-0.14%
2020/04/16	8	121.88	25	122.58	123.50	-17	5,017	-0.34%
2020/04/15	2	123.50	7	123.71	123.00	-5	5,046	-0.10%
2020/04/14	0	0.00	1	120.00	120.00	-1	5,035	-0.02%
2020/04/10	4	115.50	4	116.50	117.00	0	5,134	0.00%
2020/04/09	3	116.00	3	117.33	115.00	0	5,231	0.00%
2020/04/08	10	116.60	8	117.19	117.00	2	5,322	0.04%
2020/04/07	27	115.87	37	115.99	116.00	-10	5,334	-0.19%
2020/04/06	8	113.00	5.1	110.41	114.00	2.9	5,373	0.05%
2020/04/01	0	0.00	2	106.50	107.00	-2	5,386	-0.04%
2020/03/31	22	107.25	20	109.05	106.00	2	5,684	0.04%
2020/03/30	7	105.86	0	0.00	108.00	7	5,909	0.12%
2020/03/27	6	107.58	11	108.55	105.50	-5	5,896	-0.08%
2020/03/26	6	106.08	0	0.00	106.50	6	5,861	0.10%
2020/03/25	19	106.42	18	105.00	105.50	1	5,822	0.02%
2020/03/24	1	99.10	2	99.15	99.60	-1	5,763	-0.02%
2020/03/20	1	98.00	0	0.00	97.50	1	5,760	0.02%
2020/03/19	1	98.50	0	0.00	90.00	1	5,736	0.02%
2020/03/18	3	104.00	6	103.08	100.00	-3	5,755	-0.05%
2020/03/17	2	99.40	0	0.00	101.00	2	5,731	0.03%
2020/03/13	7	104.50	0	0.00	109.00	7	5,656	0.12%
2020/03/12	1	120.50	0	0.00	115.50	1	5,564	0.02%
2020/03/11	1	125.50	0	0.00	125.50	1	5,449	0.02%
2020/03/10	0	0.00	1	122.50	125.50	-1	5,433	-0.02%
2020/03/09	1	119.00	0	0.00	119.00	1	5,367	0.02%
2020/03/02	2	115.25	8	119.63	119.00	-6	5,356	-0.11%
2020/02/27	10	120.25	0	0.00	120.00	10	5,411	0.18%
2020/02/26	0	0.00	1	127.50	128.00	-1	5,350	-0.02%
2020/02/25	4	126.00	6	126.83	127.00	-2	5,339	-0.04%
2020/02/24	1	124.00	0	0.00	126.50	1	5,387	0.02%
2020/02/21	1	126.00	2	125.75	125.50	-1	5,418	-0.02%
2020/02/20	0	0.00	5	129.60	127.50	-5	5,410	-0.09%
2020/02/19	7	127.50	2	128.50	127.50	5	5,414	0.09%
2020/02/17	2	128.25	2	129.00	128.50	0	5,496	0.00%
2020/02/13	2	127.00	2	127.00	127.50	0	5,663	0.00%
2020/02/12	3	125.83	7	126.79	127.50	-4	5,725	-0.07%
2020/02/11	0	0.00	1	120.50	120.50	-1	5,696	-0.02%
2020/02/10	3	114.83	2	117.25	117.50	1	5,887	0.02%
2020/02/07	1	118.50	0	0.00	117.50	1	6,058	0.02%
2020/02/05	1	119.50	0	0.00	118.50	1	6,355	0.02%
2020/02/04	0	0.00	4	116.63	119.50	-4	6,449	-0.06%
2020/02/03	3	110.33	1	109.50	112.00	2	6,647	0.03%
2020/01/31	12	116.00	3	115.17	115.50	9	6,521	0.14%
2020/01/30	2	122.50	0	0.00	122.50	2	6,415	0.03%
2020/01/20	6	135.83	0	0.00	136.00	6	6,360	0.09%
2020/01/17	2	133.75	5	135.30	135.50	-3	6,369	-0.05%
2020/01/15	3	134.83	1	132.00	132.00	2	6,397	0.03%
2020/01/14	0	0.00	2	135.50	136.00	-2	6,455	-0.03%
2020/01/13	4	131.88	8	133.63	134.50	-4	6,416	-0.06%
2020/01/10	0	0.00	1	130.00	129.00	-1	6,453	-0.02%
2020/01/09	6	130.83	2	131.75	131.00	4	6,502	0.06%
2020/01/08	1	127.00	0	0.00	127.00	1	6,533	0.02%
2020/01/07	1	130.00	1	131.00	129.50	0	6,544	0.00%
2020/01/06	2	132.50	2	132.00	132.00	0	6,526	0.00%
2020/01/03	2	134.25	2	133.50	133.00	0	6,586	0.00%
2020/01/02	12	136.96	11	136.00	137.50	1	6,633	0.02%
2019/12/31	1	136.50	4	137.25	137.00	-3	6,621	-0.05%
2019/12/30	6	136.67	3	137.67	136.50	3	6,600	0.05%
2019/12/27	15	135.57	17	136.65	135.00	-2	6,597	-0.03%
2019/12/26	25	135.02	24	133.90	135.50	1	6,497	0.02%
2019/12/25	10	129.85	8	130.06	131.50	2	6,244	0.03%
2019/12/24	1	125.50	1	125.00	125.00	0	6,056	0.00%
2019/12/23	1	125.00	0	0.00	125.00	1	6,086	0.02%
2019/12/20	2	124.75	2	124.50	125.00	0	6,103	0.00%
2019/12/19	2	125.25	3	124.33	124.50	-1	6,160	-0.02%
2019/12/18	0	0.00	2	125.25	124.00	-2	6,181	-0.03%
2019/12/16	0	0.00	2	124.50	125.00	-2	6,203	-0.03%
2019/12/13	0	0.00	1	123.00	123.50	-1	6,311	-0.02%
2019/12/12	2	121.25	0	0.00	121.00	2	6,307	0.03%
2019/12/10	2	122.75	3	122.00	121.50	-1	6,726	-0.01%
2019/12/09	3	123.33	0	0.00	123.00	3	6,764	0.04%
2019/12/06	10	123.10	10	123.40	123.00	0	6,779	0.00%
2019/12/05	0	0.00	3	124.00	123.00	-3	6,943	-0.04%
2019/12/03	4	121.38	1	122.50	122.50	3	7,155	0.04%
2019/12/02	1	120.00	0	0.00	120.00	1	7,182	0.01%
2019/11/29	4	123.00	2	122.25	122.00	2	7,139	0.03%
2019/11/28	0	0.00	2	125.25	125.50	-2	7,159	-0.03%
2019/11/27	3	127.33	5	126.90	127.00	-2	7,234	-0.03%
2019/11/26	3	126.33	3	126.17	126.00	0	7,256	0.00%
2019/11/25	1	122.00	1	122.00	122.00	0	7,193	0.00%
2019/11/21	1	119.00	0	0.00	121.00	1	7,340	0.01%
2019/11/20	1	121.00	14	121.50	121.50	-13	7,361	-0.18%
2019/11/19	17	125.03	3	125.00	125.00	14	7,409	0.19%
2019/11/18	1	126.50	2	125.50	124.50	-1	7,413	-0.01%
2019/11/15	0	0.00	1	126.50	126.50	-1	7,478	-0.01%
2019/11/14	1	126.50	8	125.06	126.00	-7	7,486	-0.09%
2019/11/13	10	125.40	11	124.77	125.50	-1	7,477	-0.01%
2019/11/12	13	122.19	9	122.06	124.00	4	7,479	0.05%
2019/11/11	7	118.43	3	118.33	117.50	4	7,539	0.05%
2019/11/08	4	119.13	4	120.88	119.00	0	7,534	0.00%
2019/11/07	4	121.63	11	118.23	121.00	-7	7,592	-0.09%
2019/11/06	4	125.00	6	125.83	125.00	-2	7,518	-0.03%
2019/11/05	5	133.10	4	131.38	130.50	1	7,426	0.01%
2019/11/04	33	132.68	27	133.06	131.00	6	7,382	0.08%
2019/11/01	17	130.44	4	129.00	133.00	13	7,208	0.18%
2019/10/31	4	130.75	3	132.50	127.50	1	7,219	0.01%
2019/10/30	0	0.00	1	126.00	125.50	-1	7,228	-0.01%
2019/10/29	1	126.00	10	126.50	126.00	-9	7,315	-0.12%
2019/10/25	0	0.00	2	129.00	128.00	-2	7,378	-0.03%
2019/10/23	1	129.00	1	128.00	128.00	0	7,488	0.00%
2019/10/22	25	131.68	26	131.06	130.50	-1	7,499	-0.01%
2019/10/17	2	124.00	3	123.33	124.50	-1	7,819	-0.01%
2019/10/16	2	122.00	2	120.00	122.50	0	7,800	0.00%
2019/10/15	0	0.00	1	127.00	123.50	-1	7,789	-0.01%
2019/10/14	1	126.50	4	127.00	126.50	-3	7,838	-0.04%
2019/10/09	10	121.65	10	122.70	124.00	0	7,876	0.00%
2019/10/08	8	128.19	2	126.25	125.00	6	7,870	0.08%
2019/10/07	0	0.00	1	131.50	131.50	-1	7,906	-0.01%
2019/10/03	1	124.50	1	126.00	126.50	0	7,966	0.00%
2019/09/26	0	0.00	1	132.00	130.00	-1	7,968	-0.01%
2019/09/25	17	129.15	5	129.00	128.50	12	8,040	0.15%
2019/09/20	2	132.75	0	0.00	133.00	2	8,474	0.02%
2019/09/19	3	132.50	2	131.75	132.00	1	8,483	0.01%
2019/09/18	13	134.88	10	135.25	134.50	3	8,440	0.04%
2019/09/17	5	140.80	6	139.58	140.00	-1	8,313	-0.01%
2019/09/16	27	137.74	19.3	137.12	139.00	7.7	8,364	0.09%
2019/09/12	14	136.14	14	136.43	136.00	0	8,359	0.00%
2019/09/09	7	128.29	7	128.79	128.00	0	8,163	0.00%
2019/09/05	1	138.50	1	139.50	139.50	0	8,001	0.00%
2019/09/03	1	133.00	1	134.00	133.50	0	8,053	0.00%
2019/09/02	1	129.50	1	130.50	133.50	0	8,114	0.00%
2019/08/22	0	0.00	1	140.50	139.50	-1	7,947	-0.01%
2019/08/21	1	136.50	1	134.50	137.00	0	7,910	0.00%
2019/08/20	1	139.50	11	137.86	135.50	-10	7,986	-0.13%
2019/08/16	14	131.75	3	132.50	131.50	11	7,919	0.14%
2019/08/14	14	133.04	9	133.72	134.50	5	7,857	0.06%
2019/08/13	4	127.63	26	125.00	127.00	-22	7,700	-0.29%
2019/08/12	14	125.36	24	127.71	125.00	-10	7,680	-0.13%
2019/08/08	0	0.00	4	127.13	126.00	-4	7,580	-0.05%
2019/08/07	13	123.15	15	122.10	121.50	-2	7,480	-0.03%
2019/08/06	2	118.25	0	0.00	119.00	2	7,366	0.03%
2019/08/05	20	117.60	0	0.00	115.50	20	7,333	0.27%
2019/08/02	9	118.89	3	119.67	118.00	6	7,331	0.08%
2019/08/01	23	125.20	34	125.88	126.00	-11	7,255	-0.15%
2019/07/30	5	119.10	2	116.25	119.50	3	6,906	0.04%
2019/07/29	4	122.25	0	0.00	121.50	4	6,894	0.06%
2019/07/26	6	122.92	2	125.50	124.00	4	6,936	0.06%
2019/07/25	11	121.27	13	123.08	123.00	-2	6,856	-0.03%
2019/07/24	2	120.00	3	120.50	120.50	-1	6,787	-0.01%
2019/07/23	0	0.00	1	118.00	119.50	-1	6,821	-0.01%
2019/07/22	9	121.89	8	120.94	121.50	1	6,689	0.01%
2019/07/19	3	114.00	6	114.50	115.00	-3	6,405	-0.05%
2019/07/16	3	114.00	4	112.75	111.00	-1	6,304	-0.02%
2019/07/15	2	112.00	1	113.00	113.00	1	6,262	0.02%
2019/07/12	1	109.00	26	108.73	110.00	-25	6,250	-0.40%
2019/07/11	3	107.67	4	107.13	108.50	-1	6,257	-0.02%
2019/07/10	18	103.39	8	103.88	102.50	10	6,288	0.16%
2019/07/09	0	0.00	10	101.00	101.00	-10	6,206	-0.16%
2019/07/08	11	101.05	1	102.00	99.10	10	6,186	0.16%
2019/07/05	3	100.17	0	0.00	100.50	3	6,183	0.05%
2019/07/04	4	100.38	1	99.60	101.00	3	6,247	0.05%
2019/07/03	0	0.00	1	100.00	99.80	-1	6,297	-0.02%
2019/07/01	11	102.77	13	102.31	103.00	-2	6,241	-0.03%
2019/06/28	5	93.94	4	94.05	93.70	1	5,961	0.02%
2019/06/27	14	97.39	8	97.00	95.60	6	6,064	0.10%
2019/06/26	0	0.00	1	94.60	94.80	-1	6,140	-0.02%
2019/06/24	2	94.70	0	0.00	94.70	2	6,214	0.03%
2019/06/21	5	96.94	1	99.90	95.10	4	6,306	0.06%
2019/06/20	26	97.22	24	97.70	98.50	2	6,166	0.03%
2019/06/18	0	0.00	2	89.80	91.40	-2	5,919	-0.03%
2019/06/17	3	90.73	3	91.13	90.10	0	5,896	0.00%
2019/06/14	5	91.04	5	91.14	88.50	0	5,878	0.00%
2019/06/13	0	0.00	5	92.40	90.10	-5	5,873	-0.09%
2019/06/12	18	90.39	16	90.69	91.70	2	5,956	0.03%
2019/06/11	9	89.58	16	89.09	88.30	-7	5,952	-0.12%
2019/06/10	3	84.37	56	84.56	87.00	-53	5,811	-0.91%
2019/06/06	7	82.84	0	0.00	82.00	7	5,772	0.12%
2019/06/05	0	0.00	5	85.40	84.20	-5	5,737	-0.09%
2019/06/04	65	83.99	4	84.13	83.40	61	5,710	1.07%
2019/05/30	1	82.60	2	82.40	82.90	-1	5,783	-0.02%
2019/05/28	10	81.00	0	0.00	80.00	10	5,885	0.17%
2019/05/27	1	81.70	10	82.50	81.70	-9	5,889	-0.15%
2019/05/23	13	86.59	0	0.00	86.00	13	5,909	0.22%
2019/05/22	3	90.47	2	92.00	88.30	1	5,997	0.02%
2019/05/21	3	87.90	17	89.04	90.60	-14	6,014	-0.23%
2019/05/20	11	86.75	15	87.73	87.60	-4	6,031	-0.07%
2019/05/17	3	91.50	1	92.20	89.90	2	5,988	0.03%
2019/05/16	6	94.22	5	93.86	92.70	1	6,015	0.02%
2019/05/15	22	97.96	22	98.08	97.90	0	6,111	0.00%
2019/05/13	5	92.82	5	93.38	92.80	0	6,252	0.00%
2019/05/09	0	0.00	34	99.20	98.60	-34	6,259	-0.54%
2019/05/08	30	97.90	0	0.00	97.90	30	6,174	0.49%
2019/05/06	2	94.90	0	0.00	93.40	2	6,159	0.03%
2019/05/03	1	99.70	2	100.50	100.50	-1	6,090	-0.02%
2019/05/02	1	98.40	0	0.00	98.80	1	6,254	0.02%
2019/04/30	2	98.60	1	97.80	99.20	1	6,420	0.02%
2019/04/26	3	99.70	1	100.00	100.00	2	6,595	0.03%
2019/04/24	2	102.00	2	102.50	103.50	0	6,934	0.00%
2019/04/23	11	103.91	9	104.00	103.50	2	6,876	0.03%
2019/04/22	6	107.50	5	108.40	107.50	1	6,782	0.01%
2019/04/19	7	107.00	12	108.67	107.00	-5	6,710	-0.07%
2019/04/18	10	108.60	2	110.00	107.50	8	6,646	0.12%
2019/04/17	1	113.00	6	111.50	111.50	-5	6,561	-0.08%
2019/04/16	12	107.17	12	108.33	109.00	0	6,455	0.00%
2019/04/15	0	0.00	2	102.50	102.00	-2	6,270	-0.03%
2019/04/11	2	101.50	0	0.00	101.50	2	6,168	0.03%
2019/04/10	0	0.00	1	101.50	103.50	-1	6,091	-0.02%
2019/04/08	0	0.00	1	101.00	99.40	-1	5,901	-0.02%
2019/04/03	1	100.50	0	0.00	100.50	1	5,827	0.02%
2019/04/02	1	105.00	2	104.50	104.50	-1	5,757	-0.02%
2019/04/01	13	105.58	635	106.02	102.50	-622	5,726	-10.86%	大賣/鉅額交易
2019/03/29	622	106.46	38	102.55	106.50	584	5,539	10.54%	大買/鉅額交易
2019/03/26	10	98.57	10	98.57	98.40	0	5,369	0.00%
2019/03/25	0	0.00	42	92.86	93.50	-42	5,347	-0.79%
2019/03/21	1	99.50	10	98.13	98.00	-9	5,329	-0.17%
2019/03/20	49	97.38	0	0.00	96.60	49	5,318	0.92%
2019/03/19	6	97.70	4	98.60	97.00	2	5,316	0.04%
2019/03/18	49	98.16	5	98.60	97.30	44	5,336	0.82%
2019/03/15	6	98.97	17	98.41	98.00	-11	5,323	-0.21%
2019/03/14	11	95.01	6	94.58	96.30	5	5,242	0.10%
2019/03/07	1	91.60	2	92.25	93.30	-1	5,476	-0.02%
2019/03/06	1	90.90	2	92.20	93.00	-1	5,457	-0.02%
2019/03/05	2	90.90	2	90.90	94.90	0	5,344	0.00%
2019/03/04	6	92.88	5	93.22	93.00	1	5,294	0.02%
2019/02/26	0	0.00	7	95.71	94.10	-7	5,066	-0.14%
2019/02/25	8	96.38	1	95.20	96.50	7	4,981	0.14%
2019/02/22	10	94.40	0	0.00	93.50	10	4,873	0.21%
2019/02/20	0	0.00	5	91.70	90.20	-5	4,623	-0.11%
2019/02/19	6	90.15	2	89.65	90.00	4	4,541	0.09%
2019/02/15	1	88.20	0	0.00	88.20	1	4,421	0.02%
2019/02/14	10	87.44	19	87.75	87.00	-9	4,304	-0.21%
2019/02/13	1	85.70	1	85.80	84.50	0	4,141	0.00%
2019/02/12	2	83.80	7	84.70	82.00	-5	4,023	-0.12%
2019/02/11	10	80.20	5	80.60	80.40	5	3,909	0.13%
2019/01/30	30	80.55	20	80.28	80.00	10	3,887	0.26%
2019/01/25	2	78.60	2	79.30	78.70	0	3,827	0.00%
2019/01/23	22	83.02	23	82.70	81.50	-1	3,787	-0.03%
2019/01/22	1	79.10	0	0.00	79.50	1	3,554	0.03%
2019/01/18	6	78.20	6	78.50	76.60	0	3,335	0.00%
2019/01/17	19	75.10	34	75.70	74.30	-15	3,250	-0.46%
2019/01/16	54	75.53	39	75.44	75.70	15	3,108	0.48%
2018/12/21	0	0.00	2	65.00	67.50	-2	3,076	-0.07%
2018/12/20	13	64.40	0	0.00	64.20	13	3,016	0.43%
2018/12/19	30	67.15	44	67.73	67.40	-14	2,947	-0.47%
2018/12/14	0	0.00	1	77.70	77.30	-1	2,734	-0.04%
2018/12/13	2	81.80	0	0.00	78.40	2	2,716	0.07%
2018/12/07	2	79.50	2	79.40	76.20	0	2,633	0.00%
2018/12/05	8	85.78	6	83.43	82.90	2	2,542	0.08%
2018/11/29	1	77.00	1	77.50	75.00	0	2,259	0.00%
2018/11/28	0	0.00	1	73.20	73.80	-1	2,275	-0.04%
2018/11/27	1	72.60	2	72.35	72.60	-1	2,265	-0.04%
2018/11/22	1	70.60	0	0.00	70.20	1	2,381	0.04%
2018/11/21	1	71.70	0	0.00	71.50	1	2,432	0.04%
2018/11/20	0	0.00	2	72.35	71.90	-2	2,482	-0.08%
2018/11/09	1	70.00	0	0.00	69.70	1	2,654	0.04%
2018/11/07	1	70.50	1	70.50	72.40	0	2,678	0.00%
2018/11/06	1	72.70	1	73.90	70.00	0	2,714	0.00%
2018/11/02	1	69.50	1	68.60	68.90	0	2,730	0.00%
2018/11/01	0	0.00	1	64.70	66.00	-1	2,732	-0.04%
2018/10/31	3	60.00	4	59.90	61.90	-1	2,732	-0.04%
2018/10/29	1	57.10	0	0.00	57.10	1	2,798	0.04%
2018/10/26	1	60.60	0	0.00	56.20	1	2,892	0.03%
2018/10/25	1	59.40	1	59.20	59.20	0	2,941	0.00%
2018/10/24	0	0.00	5	66.60	65.70	-5	2,905	-0.17%
2018/10/23	6	69.25	0	0.00	67.50	6	2,860	0.21%
2018/10/19	13	72.42	13	72.51	74.60	0	2,830	0.00%
2018/10/16	0	0.00	2	72.55	74.00	-2	2,861	-0.07%
2018/10/11	1	70.20	0	0.00	70.20	1	2,793	0.04%
2018/10/08	15	81.30	0	0.00	82.60	15	2,705	0.55%
2018/10/05	0	0.00	15	82.80	81.60	-15	2,732	-0.55%
2018/09/28	1	85.60	1	86.00	86.00	0	2,749	0.00%
2018/09/25	61	83.43	0	0.00	83.70	61	2,725	2.24%
2018/09/21	1	80.90	0	0.00	82.40	1	2,722	0.04%
2018/09/20	3	78.83	65	78.32	79.00	-62	2,723	-2.28%
2018/09/19	2	80.80	2	81.00	80.70	0	2,698	0.00%
2018/09/18	0	0.00	1	81.50	81.50	-1	2,697	-0.04%
2018/09/17	1	82.50	0	0.00	82.00	1	2,697	0.04%
2018/09/11	79	78.87	0	0.00	77.40	79	2,657	2.97%
2018/09/10	0	0.00	79	78.15	78.00	-79	2,613	-3.02%
2018/09/06	3	89.47	3	89.47	88.60	0	2,625	0.00%
2018/09/05	1	89.60	1	90.00	90.30	0	2,618	0.00%
2018/09/04	0	0.00	2	89.30	90.60	-2	2,592	-0.08%
2018/09/03	2	87.85	2	87.35	86.60	0	2,549	0.00%
2018/08/31	2	88.45	2	88.80	88.80	0	2,592	0.00%
2018/08/30	4	88.38	3	88.80	88.40	1	2,579	0.04%
2018/08/28	0	0.00	1	92.50	92.50	-1	2,553	-0.04%
2018/08/27	1	93.50	0	0.00	93.00	1	2,537	0.04%
2018/08/23	1	91.30	1	92.30	91.80	0	2,543	0.00%
2018/08/20	1	87.80	0	0.00	88.50	1	2,505	0.04%
2018/08/13	1	93.10	1	93.90	93.60	0	2,460	0.00%
2018/08/10	1	99.50	2	99.75	99.00	-1	2,449	-0.04%
2018/08/09	2	98.20	2	96.75	99.20	0	2,407	0.00%
2018/08/08	0	0.00	5	96.20	98.00	-5	2,384	-0.21%
2018/08/01	0	0.00	3	94.80	96.00	-3	2,486	-0.12%
2018/07/25	0	0.00	3	82.90	83.90	-3	2,506	-0.12%
2018/07/23	0	0.00	13	85.08	84.90	-13	2,652	-0.49%
2018/07/19	1	79.20	1	79.60	80.00	0	2,709	0.00%
2018/07/17	2	75.50	2	78.50	78.20	0	2,870	0.00%
2018/07/16	0	0.00	2	79.20	78.60	-2	2,899	-0.07%
2018/07/13	2	76.80	0	0.00	77.00	2	2,972	0.07%
2018/07/06	1	75.10	1	74.30	73.00	0	3,019	0.00%
2018/06/14	5	87.50	0	0.00	87.50	5	3,310	0.15%
2018/06/13	0	0.00	1	88.50	88.50	-1	3,321	-0.03%
2018/06/08	0	0.00	6	89.87	88.60	-6	3,424	-0.18%
2018/06/06	3	88.63	0	0.00	87.90	3	3,391	0.09%
2018/06/05	2	87.30	0	0.00	87.10	2	3,351	0.06%
2018/06/01	0	0.00	2	83.35	84.40	-2	3,287	-0.06%
2018/05/30	1	80.80	0	0.00	80.70	1	3,256	0.03%
2018/05/29	0	0.00	1	83.50	82.80	-1	3,291	-0.03%
2018/05/23	1	83.80	0	0.00	83.90	1	3,379	0.03%
2018/05/22	0	0.00	4	86.13	85.80	-4	3,381	-0.12%
2018/05/21	0	0.00	1	84.50	84.10	-1	3,390	-0.03%
2018/05/17	1	83.70	1	84.70	84.70	0	3,401	0.00%
2018/05/16	0	0.00	2	84.75	83.50	-2	3,417	-0.06%
2018/05/15	1	83.80	6	84.42	83.50	-5	3,424	-0.15%
2018/05/14	3	82.90	0	0.00	83.60	3	3,457	0.09%
2018/05/11	7	82.61	829	81.80	83.60	-822	3,406	-24.13%	大賣/鉅額交易
2018/05/10	826	79.37	2	77.35	79.40	824	3,197	25.77%	大買/鉅額交易
2018/05/08	2	70.50	0	0.00	71.10	2	3,089	0.06%
2018/04/30	0	0.00	3	72.90	73.00	-3	2,964	-0.10%
2018/04/27	3	72.03	1	72.00	72.00	2	2,924	0.07%
2018/04/26	2	74.75	1	76.70	74.70	1	2,810	0.04%
2018/04/25	1	75.30	1	75.10	75.50	0	2,836	0.00%
2018/04/24	0	0.00	2	75.10	76.80	-2	2,821	-0.07%
2018/04/23	6	81.98	0	0.00	78.00	6	2,818	0.21%
2018/04/19	4	84.95	2	85.05	84.50	2	2,823	0.07%
2018/04/18	4	88.10	4	88.50	87.60	0	2,796	0.00%
2018/04/16	0	0.00	2	88.60	88.50	-2	2,770	-0.07%
2018/04/11	2	90.00	0	0.00	89.50	2	2,745	0.07%
2018/04/10	0	0.00	2	90.20	91.00	-2	2,771	-0.07%
2018/04/09	3	89.03	0	0.00	87.50	3	2,778	0.11%
2018/03/31	0	0.00	2	93.85	93.80	-2	2,815	-0.07%
2018/03/30	1	95.30	0	0.00	94.40	1	2,830	0.04%
2018/03/28	3	95.33	0	0.00	94.10	3	2,833	0.11%
2018/03/27	0	0.00	2	97.20	96.60	-2	2,851	-0.07%
2018/03/26	4	95.60	0	0.00	95.60	4	2,946	0.14%
2018/03/22	6	99.50	2	98.90	98.10	4	3,053	0.13%
2018/03/21	9	102.22	5	102.50	101.50	4	3,027	0.13%
2018/03/16	2	106.00	0	0.00	110.00	2	3,068	0.07%
2018/03/15	1	102.00	2	107.75	108.00	-1	3,106	-0.03%
2018/03/13	1	102.50	1	105.00	105.00	0	3,203	0.00%
2018/03/12	1	102.50	0	0.00	102.00	1	3,292	0.03%
2018/03/02	1	104.00	0	0.00	104.00	1	3,521	0.03%
2018/02/26	0	0.00	2	110.00	109.50	-2	3,510	-0.06%
2018/02/23	0	0.00	1	108.00	111.00	-1	3,484	-0.03%
2018/02/22	0	0.00	2	107.00	107.00	-2	3,427	-0.06%
2018/02/21	1	106.00	5	106.00	106.50	-4	3,435	-0.12%
2018/02/09	1	101.00	0	0.00	101.00	1	3,417	0.03%
2018/02/07	0	0.00	3	98.73	98.10	-3	3,375	-0.09%
2018/02/06	4	97.18	2	99.20	95.40	2	3,387	0.06%
2018/02/05	2	100.25	1	100.50	100.50	1	3,360	0.03%
2018/02/02	0	0.00	12	106.50	105.00	-12	3,340	-0.36%
2018/02/01	13	107.12	1	107.00	107.50	12	3,346	0.36%
2018/01/30	3	104.50	1	105.00	103.00	2	3,368	0.06%
2018/01/29	0	0.00	1	107.50	106.50	-1	3,358	-0.03%
2018/01/24	0	0.00	6	100.17	101.50	-6	3,406	-0.18%
2018/01/23	1	100.00	0	0.00	100.50	1	3,434	0.03%
2018/01/17	2	104.50	0	0.00	103.00	2	3,398	0.06%
2018/01/15	5	114.00	0	0.00	113.00	5	3,331	0.15%
2018/01/12	0	0.00	3	107.83	109.00	-3	3,324	-0.09%
2018/01/04	3	105.50	17	105.47	105.50	-14	3,366	-0.42%
2018/01/03	0	0.00	5	104.70	104.50	-5	3,380	-0.15%
2018/01/02	0	0.00	3	102.67	104.00	-3	3,441	-0.09%