台光電 (2383)-國票-九鼎券商分點個股進出

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
391.5
漲跌
▲15.5
漲幅
+4.12%
成交量
9,489張
產業
上市電子零組件類股
1147人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台光電 (2383)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	7	391.50	7	392.57	391.50	0	8,323	0.00%
2024/04/23	0.1	363.31	9.2	365.72	376.00	-9.1	8,233	-0.11%
2024/04/22	8.2	360.20	0	0.00	350.50	8.2	8,168	0.10%
2024/04/19	2	376.49	4.2	376.14	375.50	-2.2	8,133	-0.03%
2024/04/18	2.5	380.34	5	380.91	385.00	-2.5	8,075	-0.03%
2024/04/17	13.1	374.12	5	373.00	372.50	8.1	8,074	0.10%
2024/04/16	11.2	373.97	2	375.75	374.50	9.2	8,012	0.11%
2024/04/15	5.2	387.62	0	0.00	383.00	5.2	7,911	0.07%
2024/04/12	1	402.50	1	406.50	402.00	0	7,801	0.00%
2024/04/11	8.2	402.16	0.4	404.50	400.50	7.8	7,786	0.10%
2024/04/10	24.1	411.53	10	409.10	405.50	14.1	7,726	0.18%
2024/04/09	5	441.30	2	438.24	434.50	3	7,536	0.04%
2024/04/08	9.1	436.28	12.2	439.40	445.00	-3.1	7,447	-0.04%
2024/04/03	5	412.00	4	413.25	410.50	1	7,161	0.01%
2024/04/02	2	400.50	0	0.00	400.50	2	7,099	0.03%
2024/04/01	3.1	401.15	1	398.54	398.50	2	7,050	0.03%
2024/03/29	1	405.50	0	405.00	403.50	1	6,968	0.01%
2024/03/28	4	409.88	1.1	405.00	403.00	2.9	6,929	0.04%
2024/03/27	1	415.00	3	410.00	415.00	-2	6,875	-0.03%
2024/03/26	1.1	427.08	5	422.90	409.00	-3.9	6,928	-0.06%
2024/03/25	1	424.00	0	0.00	420.50	1	6,947	0.01%
2024/03/22	4	429.25	4	435.00	427.50	0	6,991	0.00%
2024/03/21	5	424.30	11	426.18	420.50	-6	6,932	-0.09%
2024/03/20	5	413.69	3.1	412.67	406.00	2	6,892	0.03%
2024/03/19	12.1	415.75	26	415.56	418.00	-13.9	6,850	-0.20%
2024/03/18	4.3	412.62	3	408.67	412.00	1.3	6,707	0.02%
2024/03/15	5.2	405.03	4	411.75	414.00	1.2	6,620	0.02%
2024/03/14	4.3	398.42	3	402.83	394.00	1.3	6,383	0.02%
2024/03/13	35.5	430.78	25	406.10	405.00	10.5	6,128	0.17%
2024/03/12	18.2	472.21	2	491.00	450.00	16.2	5,815	0.28%
2024/03/11	1	490.00	9	492.50	496.00	-8	5,591	-0.14%
2024/03/08	7.1	502.43	2	516.00	490.00	5.1	5,572	0.09%
2024/03/07	14	522.87	14	523.50	522.00	0	5,537	0.00%
2024/03/06	2.1	510.62	1	522.00	514.00	1.1	5,502	0.02%
2024/03/05	1	490.50	11.1	498.17	498.50	-10.1	5,595	-0.18%
2024/03/04	4.1	486.83	4	489.38	487.00	0.1	5,646	0.00%
2024/03/01	13	493.57	4	497.63	494.00	9	5,785	0.16%
2024/02/29	10.1	496.01	0	497.00	495.00	10	5,748	0.17%
2024/02/27	2.1	511.54	2	499.50	504.00	0.1	5,705	0.00%
2024/02/26	4	520.99	2.6	525.31	524.00	1.4	5,677	0.03%
2024/02/23	3	506.00	4	510.00	510.00	-1	5,669	-0.02%
2024/02/22	0	0.00	4	513.50	490.50	-4	5,654	-0.07%
2024/02/21	0.1	495.19	0	499.50	492.50	0.1	5,673	0.00%
2024/02/20	2	501.00	2.1	506.00	509.00	-0.1	5,651	0.00%
2024/02/19	4.6	523.46	3	519.00	515.00	1.6	5,618	0.03%
2024/02/16	0.3	530.00	0.1	524.00	534.00	0.2	5,631	0.00%
2024/02/15	0	0.00	0.1	544.00	545.00	-0.1	5,569	0.00%
2024/02/02	0	0.00	1	472.01	475.00	-1	5,374	-0.02%
2024/02/01	1	446.51	2	451.25	450.00	-1	5,267	-0.02%
2024/01/31	2	471.00	2	469.25	461.00	0	5,211	0.00%
2024/01/30	5	438.70	23.2	452.32	470.50	-18.2	5,137	-0.35%
2024/01/29	1	428.00	11	430.86	431.50	-10	5,004	-0.20%
2024/01/26	5	414.00	4	413.25	414.50	1	4,999	0.02%
2024/01/25	4.1	425.35	0	0.00	414.50	4.1	5,057	0.08%
2024/01/24	3.1	432.63	0.1	425.50	424.50	3	5,060	0.06%
2024/01/23	1	434.00	8.1	437.55	439.00	-7.1	5,118	-0.14%
2024/01/22	0	423.50	20.4	422.21	435.50	-20.3	5,055	-0.40%
2024/01/19	1	395.00	11	392.45	396.00	-10	4,915	-0.20%
2024/01/18	1	387.50	1	391.50	382.00	0	4,946	0.00%
2024/01/17	2	386.00	1	389.50	385.00	1	4,957	0.02%
2024/01/16	1	385.00	3	391.33	392.00	-2	4,953	-0.04%
2024/01/15	3	386.00	4	387.88	385.00	-1	4,943	-0.02%
2024/01/12	3	379.67	10.4	381.03	381.50	-7.3	4,934	-0.15%
2024/01/11	2	365.00	5.1	367.35	376.00	-3.1	4,942	-0.06%
2024/01/10	1.1	360.52	0	0.00	358.50	1.1	4,996	0.02%
2024/01/09	0	0.00	1.1	369.63	366.00	-1.1	5,041	-0.02%
2024/01/08	16	369.06	15	364.17	363.00	1	5,081	0.02%
2024/01/05	7	359.93	8	363.81	365.50	-1	5,174	-0.02%
2024/01/04	1	361.00	1	360.50	361.50	0	5,204	0.00%
2024/01/03	5	365.00	0	0.00	362.50	5	5,278	0.09%
2024/01/02	5.1	371.04	0	0.00	366.00	5.1	5,306	0.10%
2023/12/29	1	376.50	1	379.50	382.00	0	5,307	0.00%
2023/12/28	3	378.00	5.1	383.33	377.00	-2.1	5,329	-0.04%
2023/12/27	0	0.00	1	376.00	377.50	-1	5,332	-0.02%
2023/12/26	1	372.00	1	374.50	374.50	0	5,430	0.00%
2023/12/25	2	373.75	0	0.00	372.00	2	5,490	0.04%
2023/12/22	1	373.00	1.1	374.18	375.50	-0.1	5,507	0.00%
2023/12/21	1	369.50	8	371.38	371.00	-7	5,527	-0.13%
2023/12/20	0	0.00	0.1	370.50	366.50	-0.1	5,483	0.00%
2023/12/19	8.1	363.74	5	366.70	365.50	3.1	5,498	0.06%
2023/12/18	7.1	369.72	3	372.83	368.50	4.1	5,526	0.07%
2023/12/15	7	373.07	7	377.14	376.00	0	5,540	0.00%
2023/12/14	5.8	379.12	2	380.25	378.00	3.8	5,498	0.07%
2023/12/13	4	383.13	3	385.83	383.00	1	5,483	0.02%
2023/12/12	8	389.38	1	384.50	381.00	7	5,549	0.13%
2023/12/11	1	394.00	5	393.00	391.50	-4	5,579	-0.07%
2023/12/08	0	0.00	1	392.50	393.50	-1	5,705	-0.02%
2023/12/07	1	384.00	1	387.00	384.00	0	5,716	0.00%
2023/12/06	0	0.00	1	389.50	386.50	-1	5,793	-0.02%
2023/12/05	5	380.30	10	380.35	385.00	-5	5,852	-0.09%
2023/12/04	10.1	396.94	6	396.33	391.50	4.1	5,829	0.07%
2023/12/01	10	388.20	13	388.77	389.00	-3	5,874	-0.05%
2023/11/30	15	379.20	7.1	380.84	380.00	7.9	5,930	0.13%
2023/11/29	14.1	373.89	2	378.75	372.00	12.1	5,868	0.21%
2023/11/28	15.2	378.87	5	384.70	378.50	10.2	5,842	0.17%
2023/11/27	15.1	400.71	0	0.00	398.00	15.1	5,820	0.26%
2023/11/24	2	421.25	2	424.75	422.00	0	5,850	0.00%
2023/11/23	2	423.00	3	425.33	422.50	-1	5,871	-0.02%
2023/11/22	12	425.67	2	427.17	424.50	10	5,915	0.17%
2023/11/21	12	435.83	10	429.25	436.00	2	6,000	0.03%
2023/11/20	13	439.81	30.2	438.45	440.00	-17.2	6,070	-0.28%
2023/11/17	5	418.00	0	0.00	417.50	5	6,099	0.08%
2023/11/16	0	0.00	1	414.50	414.50	-1	6,136	-0.02%
2023/11/15	12	417.45	6.2	418.17	411.00	5.9	6,128	0.10%
2023/11/14	3	419.00	2	419.75	419.00	1	6,211	0.02%
2023/11/09	3	406.85	7	409.57	413.50	-4	6,520	-0.06%
2023/11/08	6	405.58	9	409.39	404.00	-3	6,595	-0.05%
2023/11/07	2	398.50	1	396.00	399.50	1	6,763	0.01%
2023/11/06	2	396.50	1	396.50	400.50	1	6,990	0.01%
2023/11/03	4	385.13	1.1	390.09	388.00	2.9	7,094	0.04%
2023/11/02	3	380.50	5	381.10	383.00	-2	7,272	-0.03%
2023/11/01	3	358.02	5	359.40	363.00	-2	7,436	-0.03%
2023/10/31	5	371.10	1	363.50	359.00	4	7,586	0.05%
2023/10/30	0	0.00	2	389.00	387.00	-2	7,780	-0.03%
2023/10/27	13.2	386.48	0	0.00	383.00	13.2	7,915	0.17%
2023/10/26	20.2	394.46	14	398.57	388.50	6.2	8,058	0.08%
2023/10/25	1	412.50	1	415.50	415.50	0	8,298	0.00%
2023/10/24	3.1	401.97	5	403.60	413.50	-1.9	8,295	-0.02%
2023/10/23	1	403.00	1	407.00	400.00	0	8,366	0.00%
2023/10/20	3	393.17	4	394.63	403.00	-1	8,567	-0.01%
2023/10/19	4	398.51	3	400.17	400.00	1	8,664	0.01%
2023/10/18	11.1	404.27	5	405.20	402.00	6.1	8,826	0.07%
2023/10/17	0	0.00	2	416.53	418.00	-2	8,909	-0.02%
2023/10/16	3	413.33	0	0.00	411.00	3	8,954	0.03%
2023/10/13	4	424.88	5.1	434.23	425.50	-1.1	9,119	-0.01%
2023/10/12	1	433.00	0	0.00	428.50	1	9,090	0.01%
2023/10/11	2.1	439.59	2	437.50	431.00	0.1	9,142	0.00%
2023/10/06	0	0.00	1	440.00	439.50	-1	9,245	-0.01%
2023/10/05	3	446.00	1	446.00	445.00	2	9,295	0.02%
2023/10/03	1	437.00	0	0.00	435.50	1	9,511	0.01%
2023/10/02	0	0.00	6.1	448.52	449.00	-6.1	9,539	-0.06%
2023/09/28	0	0.00	0.1	422.00	428.00	-0.1	9,576	0.00%
2023/09/27	0	0.00	3.2	416.98	418.00	-3.2	9,675	-0.03%
2023/09/26	0	412.00	1.3	411.90	415.00	-1.2	9,796	-0.01%
2023/09/25	1	407.00	1	409.50	408.50	0	9,809	0.00%
2023/09/22	1	385.52	3	393.00	402.00	-2	9,809	-0.02%
2023/09/21	3.2	393.43	1	392.50	392.50	2.2	9,762	0.02%
2023/09/20	3.1	406.68	5	409.70	406.50	-2	9,686	-0.02%
2023/09/19	3.1	399.77	3	402.00	398.00	0.1	9,659	0.00%
2023/09/18	9	408.28	3	410.00	406.50	6	9,634	0.06%
2023/09/15	5	417.60	7	421.93	423.00	-2	9,593	-0.02%
2023/09/14	3	424.00	2	427.75	424.00	1	9,530	0.01%
2023/09/13	4.1	414.30	3	413.17	421.50	1.1	9,503	0.01%
2023/09/12	3	433.50	4	434.13	431.00	-1	9,412	-0.01%
2023/09/11	2	442.00	1	428.00	437.00	1	9,418	0.01%
2023/09/08	2	445.00	0	0.00	446.50	2	9,407	0.02%
2023/09/07	1	444.00	1	445.50	446.50	0	9,388	0.00%
2023/09/06	3	446.67	12	454.54	450.00	-9	9,425	-0.10%
2023/09/05	21	452.07	3	452.83	455.00	18	9,387	0.19%
2023/09/01	5	439.70	4	440.38	438.50	1	9,406	0.01%
2023/08/31	2	440.50	5.1	441.96	437.50	-3.1	9,347	-0.03%
2023/08/30	1	415.11	4	419.63	415.50	-3	9,152	-0.03%
2023/08/29	1	401.50	1	403.50	403.50	0	9,075	0.00%
2023/08/28	3.1	406.62	3	408.50	404.00	0.1	9,055	0.00%
2023/08/25	2	420.50	0.1	429.50	420.00	2	9,075	0.02%
2023/08/24	1	445.00	7.2	452.53	445.00	-6.2	9,014	-0.07%
2023/08/23	18	442.22	14.2	443.51	442.00	3.8	8,944	0.04%
2023/08/22	0	0.00	1.2	433.56	433.50	-1.2	8,990	-0.01%
2023/08/21	3.1	430.52	0.1	424.30	422.00	3	9,125	0.03%
2023/08/18	1.3	428.06	3.2	434.44	427.00	-1.9	9,170	-0.02%
2023/08/17	4.2	433.46	3	434.50	435.50	1.2	9,067	0.01%
2023/08/16	1.2	437.66	1	432.50	438.50	0.2	9,107	0.00%
2023/08/15	5.2	426.08	7	430.43	425.00	-1.8	9,045	-0.02%
2023/08/14	0	0.00	4	405.88	406.00	-4	8,950	-0.04%
2023/08/11	5	402.80	3	403.50	405.00	2	8,848	0.02%
2023/08/10	5	418.50	3	412.50	406.50	2	8,650	0.02%
2023/08/09	3	433.67	2	442.00	443.50	1	8,397	0.01%
2023/08/08	5	444.10	1	442.50	440.50	4	8,245	0.05%
2023/08/07	2	421.00	3	435.64	440.00	-1	8,015	-0.01%
2023/08/04	1	398.92	0	0.00	400.00	1	7,756	0.01%
2023/08/01	4	404.63	5	407.20	403.50	-1	7,256	-0.01%
2023/07/31	4	408.75	1	398.00	414.00	3	7,129	0.04%
2023/07/28	2	412.75	6	411.00	418.00	-4	6,918	-0.06%
2023/07/26	2	355.75	4	359.50	354.00	-2	6,552	-0.03%
2023/07/25	4	356.38	0	0.00	354.50	4	6,480	0.06%
2023/07/24	4	342.25	7	344.57	356.50	-3	6,327	-0.05%
2023/07/21	7	320.43	5	325.30	324.50	2	6,222	0.03%
2023/07/20	1	328.50	2	334.25	330.50	-1	6,016	-0.02%
2023/07/19	1	319.00	0	0.00	318.00	1	5,812	0.02%
2023/07/18	6	318.17	9	320.89	326.00	-3	5,710	-0.05%
2023/07/17	7	307.43	5	307.20	305.00	2	5,483	0.04%
2023/07/14	1	301.00	6	305.67	306.50	-5	5,421	-0.09%
2023/07/13	7	306.00	9	306.44	304.50	-2	5,303	-0.04%
2023/07/12	8	300.00	1	299.00	297.50	7	5,084	0.14%
2023/07/10	2	279.25	4	274.45	277.50	-2	4,809	-0.04%
2023/07/07	7	261.14	5	261.00	260.50	2	4,677	0.04%
2023/07/06	2	266.50	1	267.00	266.50	1	4,621	0.02%
2023/07/05	2	268.75	3	269.33	269.00	-1	4,466	-0.02%
2023/07/04	1	267.00	3	266.17	263.00	-2	4,297	-0.05%
2023/07/03	3	240.83	3	243.33	247.50	0	4,146	0.00%
2023/06/30	0	243.00	2	240.00	243.50	-2	4,080	-0.05%
2023/06/29	1	234.50	7	235.00	236.00	-6	4,043	-0.15%
2023/06/27	5	229.00	0.1	226.00	226.50	4.9	3,991	0.12%
2023/06/26	2.1	231.24	1	232.00	232.00	1.1	3,943	0.03%
2023/06/21	2	240.25	1	242.00	240.50	1	3,905	0.03%
2023/06/16	0	0.00	0.1	243.00	244.00	-0.1	3,851	0.00%
2023/06/15	2	243.25	0	0.00	249.00	2	3,810	0.05%
2023/06/14	2	239.75	3	243.33	242.50	-1	3,760	-0.03%
2023/06/13	3	235.33	3	238.33	239.00	0	3,702	0.00%
2023/06/12	1	234.50	3	235.17	235.50	-2	3,656	-0.05%
2023/06/09	0	0.00	4	234.13	234.50	-4	3,630	-0.11%
2023/06/08	17	234.97	13	233.88	230.50	4	3,541	0.11%
2023/06/07	0	0.00	8	227.25	230.00	-8	3,348	-0.24%
2023/06/06	2	211.00	1	209.50	209.50	1	3,254	0.03%
2023/06/05	1	205.50	1.1	208.57	209.00	-0.1	3,175	0.00%
2023/06/02	0	0.00	1	211.00	210.00	-1	3,150	-0.03%
2023/06/01	3	207.33	2	209.25	210.00	1	3,117	0.03%
2023/05/31	4	208.13	3	208.50	211.00	1	3,087	0.03%
2023/05/30	2.1	207.02	2	207.00	211.50	0.1	2,964	0.00%
2023/05/29	2	203.00	3	205.67	204.50	-1	2,894	-0.03%
2023/05/26	7	205.21	5	207.20	202.50	2	2,839	0.07%
2023/05/25	4	198.25	5	202.00	204.00	-1	2,658	-0.04%
2023/05/24	1	188.50	2	191.50	190.50	-1	2,454	-0.04%
2023/05/23	4	187.13	4.1	188.59	187.50	-0.1	2,372	0.00%
2023/05/22	8	191.94	8	193.38	191.00	0	2,312	0.00%
2023/05/19	0	0.00	10	184.60	184.50	-10	2,104	-0.48%
2023/05/18	1	174.50	13	176.96	179.00	-12	2,023	-0.59%
2023/05/17	1	169.00	0	170.00	169.50	1	1,965	0.05%
2023/05/16	0.1	170.50	2.1	170.74	170.50	-2	1,953	-0.10%
2023/05/15	0	0.00	1	163.50	164.00	-1	1,948	-0.05%
2023/05/12	3.1	164.02	2	163.50	161.50	1.1	1,951	0.05%
2023/05/11	2	166.00	1	166.50	165.50	1	1,954	0.05%
2023/05/10	2	167.75	1	169.00	168.00	1	1,964	0.05%
2023/05/09	2	170.50	1	170.50	171.00	1	1,970	0.05%
2023/05/08	2	170.75	2	171.75	172.00	0	1,975	0.00%
2023/05/05	0.1	167.50	1	167.50	170.00	-1	1,977	-0.05%
2023/05/04	8	166.00	9	166.22	164.00	-1	1,958	-0.05%
2023/05/03	0	0.00	3	164.17	164.50	-3	2,005	-0.15%
2023/05/02	2	162.50	1	162.50	160.00	1	2,038	0.05%
2023/04/28	3	165.00	3	166.50	163.50	0	2,032	0.00%
2023/04/27	6	163.50	10.1	161.47	162.00	-4.1	2,000	-0.20%
2023/04/26	3	152.00	1	153.50	153.50	2	1,981	0.10%
2023/04/25	1	163.40	0	160.50	160.00	1	1,926	0.05%
2023/04/24	2	167.00	1	168.00	167.00	1	1,911	0.05%
2023/04/21	8	170.50	0	0.00	169.00	8	1,904	0.42%
2023/04/20	2	174.25	1	176.50	173.00	1	1,890	0.05%
2023/04/19	7	176.86	0	0.00	176.50	7	1,905	0.37%
2023/04/18	1	181.50	1	182.00	182.00	0	1,899	0.00%
2023/04/17	2	182.50	1	183.50	183.50	1	1,938	0.05%
2023/04/14	0	0.00	2	185.25	185.00	-2	1,939	-0.10%
2023/04/13	5	182.00	3	182.67	183.00	2	1,935	0.10%
2023/04/12	0	0.00	1	186.00	185.50	-1	1,923	-0.05%
2023/04/11	1	184.00	3	184.50	185.00	-2	1,918	-0.10%
2023/04/07	1	181.00	1	180.50	179.50	0	1,895	0.00%
2023/04/06	1	178.50	0	0.00	178.50	1	1,896	0.05%
2023/03/31	1	181.50	1	181.50	182.00	0	1,913	0.00%
2023/03/30	1	181.00	1	182.50	183.00	0	1,981	0.00%
2023/03/29	0	0.00	2	179.00	179.50	-2	2,058	-0.10%
2023/03/28	1	177.50	0	0.00	176.00	1	2,140	0.05%
2023/03/27	1	177.50	2	180.00	180.00	-1	2,214	-0.05%
2023/03/24	1	177.50	1	178.50	177.00	0	2,285	0.00%
2023/03/23	4	177.38	2	177.50	178.00	2	2,282	0.09%
2023/03/22	1	178.50	5	178.60	178.50	-4	2,297	-0.17%
2023/03/21	1	173.00	1	172.00	173.00	0	2,283	0.00%
2023/03/20	2	169.50	1	170.00	170.50	1	2,320	0.04%
2023/03/17	1	169.00	1	170.00	170.50	0	2,347	0.00%
2023/03/16	1	170.50	2	171.25	169.50	-1	2,364	-0.04%
2023/03/15	1	172.00	1	174.50	171.00	0	2,383	0.00%
2023/03/14	2	174.75	0	0.00	172.50	2	2,398	0.08%
2023/03/13	0	0.00	1	181.50	180.00	-1	2,375	-0.04%
2023/03/10	3	185.00	3	187.00	183.50	0	2,366	0.00%
2023/03/09	4	191.25	1	191.00	190.00	3	2,430	0.12%
2023/03/08	1	194.50	2	194.25	195.00	-1	2,491	-0.04%
2023/03/07	0	0.00	0	193.00	194.50	0	2,523	0.00%
2023/03/02	1	187.00	1	188.00	189.00	0	2,642	0.00%
2023/03/01	1	186.50	1	188.00	188.00	0	2,735	0.00%
2023/02/24	4	191.88	5	191.20	190.50	-1	2,750	-0.04%
2023/02/23	1	185.00	1	184.50	185.00	0	2,702	0.00%
2023/02/22	1	186.50	1	186.00	185.50	0	2,718	0.00%
2023/02/21	0	0.00	3	192.50	192.00	-3	2,728	-0.11%
2023/02/20	2	185.50	3	187.50	190.50	-1	2,742	-0.04%
2023/02/17	4	187.38	1	188.50	187.50	3	2,743	0.11%
2023/02/16	0	0.00	2	190.00	190.50	-2	2,789	-0.07%
2023/02/15	2	188.25	0	0.00	187.00	2	2,850	0.07%
2023/02/14	2	188.50	2	189.50	189.50	0	2,855	0.00%
2023/02/13	0	0.00	3	192.33	191.50	-3	2,881	-0.10%
2023/02/10	0	0.00	5	190.80	190.00	-5	2,908	-0.17%
2023/02/09	4	189.25	2	187.75	190.00	2	2,945	0.07%
2023/02/08	3	184.33	2	184.75	184.50	1	2,977	0.03%
2023/02/07	2	182.00	1	183.00	184.00	1	3,031	0.03%
2023/02/06	2	184.00	2	182.75	182.50	0	3,160	0.00%
2023/02/03	1	189.00	1	191.00	190.00	0	3,245	0.00%
2023/02/02	1	191.00	1	187.00	187.00	0	3,302	0.00%
2023/02/01	7	189.64	6	187.83	189.00	1	3,302	0.03%
2023/01/31	5	182.40	4	184.75	180.50	1	3,288	0.03%
2023/01/30	2	180.25	2	183.00	180.50	0	3,306	0.00%
2023/01/17	0	0.00	5	178.50	178.50	-5	3,369	-0.15%
2023/01/16	8	174.44	1	177.00	176.50	7	3,386	0.21%
2023/01/13	3	182.17	0	0.00	180.00	3	3,337	0.09%
2023/01/12	0	0.00	1	184.50	184.00	-1	3,371	-0.03%
2023/01/11	2	181.75	1	183.00	181.00	1	3,365	0.03%
2023/01/09	0	0.00	2	182.00	185.00	-2	3,375	-0.06%
2023/01/06	1	175.50	2	176.75	176.50	-1	3,373	-0.03%
2023/01/05	7	174.14	3	175.17	174.50	4	3,379	0.12%
2023/01/04	1	179.50	0	0.00	180.00	1	3,390	0.03%
2023/01/03	0	0.00	10	175.45	176.50	-10	3,431	-0.29%
2022/12/30	3	173.17	2	174.25	171.00	1	3,429	0.03%
2022/12/29	2	170.75	2	172.00	174.00	0	3,433	0.00%
2022/12/28	1	174.50	1	175.50	173.00	0	3,461	0.00%
2022/12/27	1	175.50	1	176.50	176.00	0	3,500	0.00%
2022/12/26	1	175.00	0	0.00	174.50	1	3,538	0.03%
2022/12/23	0	0.00	1	176.50	176.50	-1	3,618	-0.03%
2022/12/22	1	171.50	2	174.25	178.00	-1	3,698	-0.03%
2022/12/21	6	173.08	0	0.00	172.50	6	3,715	0.16%
2022/12/20	3	178.00	2	177.25	173.00	1	3,710	0.03%
2022/12/19	4	180.50	4	182.13	181.50	0	3,644	0.00%
2022/12/16	4	184.13	1	185.00	182.00	3	3,560	0.08%
2022/12/15	0	0.00	1	189.00	189.00	-1	3,503	-0.03%
2022/12/14	4	187.25	4	190.13	189.00	0	3,510	0.00%
2022/12/13	2	188.50	2	191.50	187.00	0	3,497	0.00%
2022/12/12	3	190.83	0	0.00	189.50	3	3,493	0.09%
2022/12/09	2	191.00	4	193.38	197.50	-2	3,503	-0.06%
2022/12/08	3	193.67	5	190.00	193.50	-2	3,518	-0.06%
2022/12/07	2	186.00	2.1	184.05	186.50	-0.1	3,491	0.00%
2022/12/06	1	192.50	0	0.00	189.50	1	3,461	0.03%
2022/12/02	6	192.75	2	195.00	190.50	4	3,496	0.11%
2022/12/01	2	198.50	5	196.10	196.50	-3	3,531	-0.08%
2022/11/30	7	191.00	16	189.84	190.50	-9	3,578	-0.25%
2022/11/29	3	181.33	3	183.50	182.50	0	3,620	0.00%
2022/11/28	1	178.50	1	179.50	180.50	0	3,671	0.00%
2022/11/25	6	180.58	0	0.00	180.00	6	3,647	0.16%
2022/11/24	9	183.56	11	185.91	186.50	-2	3,610	-0.06%
2022/11/23	13.1	184.81	8	183.88	186.00	5.1	3,528	0.14%
2022/11/22	2	174.50	6	174.75	177.00	-4	3,454	-0.12%
2022/11/21	5	173.00	1	174.00	172.50	4	3,430	0.12%
2022/11/18	6	175.83	6	177.42	175.50	0	3,459	0.00%
2022/11/17	4	174.75	3.1	176.65	175.50	0.9	3,470	0.03%
2022/11/16	2	173.75	3	174.67	174.00	-1	3,471	-0.03%
2022/11/15	1	172.00	3	172.83	173.50	-2	3,494	-0.06%
2022/11/14	3	172.17	0	0.00	172.00	3	3,506	0.09%
2022/11/11	5	175.10	5	173.40	174.50	0	3,486	0.00%
2022/11/10	0.1	168.00	3.1	168.69	170.50	-3	3,450	-0.09%
2022/11/09	4	167.00	6.1	167.83	169.00	-2.1	3,468	-0.06%
2022/11/08	4	163.75	3.1	165.27	163.50	0.9	3,503	0.03%
2022/11/07	2	161.50	3.2	161.91	164.50	-1.2	3,497	-0.03%
2022/11/04	4	160.00	16	159.53	164.50	-12	3,471	-0.35%
2022/11/03	18	158.11	5	159.30	160.50	13	3,425	0.38%
2022/11/02	12	156.25	15.5	156.90	157.50	-3.5	3,363	-0.10%
2022/11/01	15	148.43	12	150.08	148.00	3	3,226	0.09%
2022/10/31	8	144.00	8.2	144.15	146.50	-0.2	3,131	-0.01%
2022/10/28	3	137.00	2	137.75	137.00	1	3,081	0.03%
2022/10/27	3	133.67	7.1	136.01	139.00	-4.1	3,076	-0.13%
2022/10/26	7.2	129.51	5	130.50	130.00	2.2	3,056	0.07%
2022/10/25	5	133.80	6	133.83	136.00	-1	3,023	-0.03%
2022/10/24	6	140.17	6	140.42	139.50	0	2,978	0.00%
2022/10/21	3.1	137.48	4	136.13	135.00	-0.9	2,998	-0.03%
2022/10/20	3	137.33	3	138.00	144.00	0	2,976	0.00%
2022/10/19	2	144.75	2	145.50	142.00	0	2,950	0.00%
2022/10/18	2	141.75	4	142.75	143.50	-2	2,973	-0.07%
2022/10/17	2	135.50	2	138.00	139.00	0	3,036	0.00%
2022/10/14	6	141.83	7	142.14	141.50	-1	3,065	-0.03%
2022/10/13	5.8	136.78	5	137.50	136.50	0.8	3,131	0.02%
2022/10/12	5	137.20	8	138.88	138.00	-3	3,163	-0.09%
2022/10/11	5.1	142.06	2	140.50	139.50	3.1	3,176	0.10%
2022/10/07	2	156.00	0	0.00	155.00	2	3,202	0.06%
2022/10/06	2.1	160.96	2	161.25	159.50	0.1	3,267	0.00%
2022/10/05	2	163.75	1	165.99	159.50	1	3,383	0.03%
2022/10/04	1	158.50	2	160.50	161.50	-1	3,396	-0.03%
2022/10/03	3	159.00	2	160.00	160.00	1	3,366	0.03%
2022/09/30	6.1	150.34	7	153.14	160.00	-0.9	3,354	-0.03%
2022/09/29	21.5	167.35	15.1	167.09	158.50	6.4	3,321	0.19%
2022/09/28	11	174.05	13	173.73	168.00	-2	3,262	-0.06%
2022/09/27	6.1	172.02	6	172.17	176.00	0.1	3,188	0.00%
2022/09/26	4	165.75	3	166.33	167.50	1	3,118	0.03%
2022/09/23	3	167.33	2	168.75	166.50	1	3,102	0.03%
2022/09/22	1	169.00	0	0.00	168.50	1	3,127	0.03%
2022/09/21	1	170.44	2	171.50	170.50	-1	3,091	-0.03%
2022/09/20	2	169.50	5	170.80	172.00	-3	3,078	-0.10%
2022/09/19	2	167.25	3.5	168.71	167.00	-1.5	3,064	-0.05%
2022/09/16	15	174.47	14	175.46	171.50	1	3,070	0.03%
2022/09/15	8	173.31	8.4	172.45	174.00	-0.4	3,024	-0.01%
2022/09/14	3	167.67	4	166.75	166.50	-1	3,020	-0.03%
2022/09/13	2	171.00	1	170.50	171.00	1	3,027	0.03%
2022/09/12	2	170.50	2	173.25	171.00	0	3,028	0.00%
2022/09/08	14	171.93	12.1	171.58	170.00	2	3,020	0.06%
2022/09/07	7.1	167.20	14	166.14	170.50	-6.9	2,975	-0.23%
2022/09/06	17	171.41	15	172.10	164.50	2	2,930	0.07%
2022/09/05	10	172.80	7	173.57	171.50	3	2,815	0.11%
2022/09/02	10	169.60	12	167.08	170.00	-2	2,688	-0.07%
2022/09/01	0	0.00	0.1	159.50	157.50	-0.1	2,606	0.00%
2022/08/31	3.1	161.94	0	0.00	162.00	3.1	2,596	0.12%
2022/08/30	1	158.00	0	0.00	160.00	1	2,629	0.04%
2022/08/29	0	0.00	4	158.25	157.50	-4	2,618	-0.15%
2022/08/26	1	165.50	1	166.00	165.50	0	2,599	0.00%
2022/08/25	1	164.50	6	165.58	164.50	-5	2,592	-0.19%
2022/08/24	6.1	173.52	0	0.00	173.00	6.1	2,555	0.24%
2022/08/23	0	0.00	1	174.50	174.00	-1	2,517	-0.04%
2022/08/22	2	173.25	6	174.33	174.00	-4	2,505	-0.16%
2022/08/19	3	178.67	4	177.75	176.50	-1	2,493	-0.04%
2022/08/18	4	173.25	4	172.63	174.50	0	2,503	0.00%
2022/08/17	3	176.00	3	176.67	176.00	0	2,481	0.00%
2022/08/16	4	175.75	3	177.33	175.00	1	2,477	0.04%
2022/08/15	2	174.50	1	173.50	176.50	1	2,462	0.04%
2022/08/12	2	168.50	5	169.90	171.00	-3	2,394	-0.13%
2022/08/11	10	165.45	3	164.33	166.50	7	2,376	0.29%
2022/08/10	1	161.00	1	162.50	161.50	0	2,381	0.00%
2022/08/09	1	159.00	2	162.00	163.00	-1	2,380	-0.04%
2022/08/08	3.4	159.15	1	160.00	160.00	2.4	2,414	0.10%
2022/08/05	2	163.25	2	163.25	163.50	0	2,449	0.00%
2022/08/04	5	161.20	7	160.71	162.00	-2	2,458	-0.08%
2022/08/03	6.1	161.93	6.1	162.50	161.50	0	2,441	0.00%
2022/08/02	6	163.67	11	165.82	163.00	-5	2,444	-0.20%
2022/08/01	15.6	167.65	13.1	168.66	168.00	2.5	2,423	0.10%
2022/07/29	7	164.64	13	163.85	166.00	-6	2,395	-0.25%
2022/07/28	11	158.27	8	158.81	158.50	3	2,385	0.13%
2022/07/27	3	160.83	4	161.75	164.00	-1	2,362	-0.04%
2022/07/26	3	160.50	4	160.50	161.00	-1	2,369	-0.04%
2022/07/25	3	162.19	1	162.00	161.50	2	2,369	0.09%
2022/07/22	11	168.73	7	170.00	166.50	4	2,397	0.17%
2022/07/21	10	168.75	7	168.00	170.00	3	2,338	0.13%
2022/07/20	9	164.83	10	165.70	163.50	-1	2,298	-0.04%
2022/07/19	12	160.88	11	160.36	160.00	1	2,216	0.05%
2022/07/18	2	149.50	2	151.09	156.00	0	2,160	0.00%
2022/07/15	5	152.19	4	152.50	154.50	1	2,104	0.05%
2022/07/14	6	154.33	10	152.20	157.00	-4	2,025	-0.20%
2022/07/13	13	149.96	11	150.05	149.00	2	1,957	0.10%
2022/07/12	6	154.58	1	155.00	151.50	5	1,835	0.27%
2022/07/11	5	167.20	5	168.70	168.00	0	1,791	0.00%
2022/07/08	0	0.00	1	170.50	166.50	-1	1,783	-0.06%
2022/07/07	1	159.00	1	162.00	165.00	0	1,767	0.00%
2022/07/06	2	168.00	1	164.00	163.50	1	1,751	0.06%
2022/07/05	1	166.50	1	169.50	170.50	0	1,742	0.00%
2022/07/04	1	170.00	1	172.00	172.50	0	1,732	0.00%
2022/07/01	1	179.00	1	181.50	173.50	0	1,731	0.00%
2022/06/30	2	183.00	0	0.00	178.50	2	1,713	0.12%
2022/06/28	1	190.50	2	190.25	191.50	-1	1,688	-0.06%
2022/06/27	1	197.00	3	194.67	194.50	-2	1,677	-0.12%
2022/06/24	2	187.75	2	189.25	187.00	0	1,659	0.00%
2022/06/23	0	0.00	1	188.00	185.50	-1	1,640	-0.06%
2022/06/22	2	188.25	0	0.00	184.00	2	1,614	0.12%
2022/06/20	1	197.00	0	0.00	195.50	1	1,538	0.07%
2022/06/16	8	219.88	5	219.90	212.50	3	1,477	0.20%
2022/06/15	1	225.50	2	228.75	224.00	-1	1,456	-0.07%
2022/06/14	4	229.25	1	228.00	228.00	3	1,468	0.20%
2022/06/13	1	233.50	0	0.00	233.00	1	1,470	0.07%
2022/06/08	2	241.00	4	240.88	239.50	-2	1,503	-0.13%
2022/06/07	0	0.00	1	233.00	232.50	-1	1,477	-0.07%
2022/06/06	2	229.00	5	229.10	230.00	-3	1,490	-0.20%
2022/06/02	1	226.00	0	0.00	225.00	1	1,509	0.07%
2022/06/01	2	229.75	0	0.00	230.00	2	1,535	0.13%
2022/05/30	5	231.90	4	233.88	233.00	1	1,546	0.06%
2022/05/27	3	234.17	1	239.50	232.50	2	1,540	0.13%
2022/05/26	2	232.50	4	233.75	233.00	-2	1,531	-0.13%
2022/05/24	2	226.25	2	228.25	225.00	0	1,567	0.00%
2022/05/20	2	227.25	2	228.75	228.00	0	1,568	0.00%
2022/05/19	1	221.50	1	223.50	226.00	0	1,561	0.00%
2022/05/18	3	227.33	6	228.17	227.50	-3	1,547	-0.19%
2022/05/16	8	222.13	6	220.42	219.50	2	1,517	0.13%
2022/05/13	8	222.50	8	224.06	224.00	0	1,473	0.00%
2022/05/05	3	222.50	3	224.33	222.00	0	1,487	0.00%
2022/05/04	0	0.00	1	222.00	222.00	-1	1,487	-0.07%
2022/04/29	1	220.50	2	222.00	222.00	-1	1,468	-0.07%
2022/04/28	15	221.03	7	218.36	216.00	8	1,471	0.54%
2022/04/27	1	229.00	2	231.00	233.00	-1	1,431	-0.07%
2022/04/26	3	234.83	3	235.33	235.50	0	1,436	0.00%
2022/04/21	6	243.42	7	244.50	245.00	-1	1,511	-0.07%
2022/04/20	1	239.50	6	242.08	242.50	-5	1,524	-0.33%
2022/04/18	3	233.00	3	235.17	234.50	0	1,572	0.00%
2022/04/15	1	236.00	1	235.50	235.50	0	1,591	0.00%
2022/04/13	7	236.14	7	237.29	238.50	0	1,683	0.00%
2022/04/12	7.1	237.42	9	237.06	237.00	-2	1,705	-0.11%
2022/04/11	8.2	246.45	2	240.75	240.00	6.2	1,717	0.36%
2022/04/08	2	259.75	1	263.00	257.00	1	1,745	0.06%
2022/04/07	2	252.75	2	255.00	255.00	0	1,742	0.00%
2022/04/01	1	255.50	1	257.50	261.00	0	1,738	0.00%
2022/03/31	1	257.50	1	258.50	258.00	0	1,744	0.00%
2022/03/29	0	0.00	1	262.00	259.00	-1	1,780	-0.06%
2022/03/28	1	257.00	1	259.50	261.00	0	1,798	0.00%
2022/03/21	1	255.50	0	0.00	256.00	1	1,896	0.05%
2022/03/17	0	0.00	3	255.33	258.50	-3	1,923	-0.16%
2022/03/16	2	243.75	1	244.50	244.50	1	1,926	0.05%
2022/03/14	1	255.50	1	252.50	252.50	0	1,981	0.00%
2022/03/11	2	254.50	0	0.00	253.00	2	2,037	0.10%
2022/03/10	0	0.00	1	261.00	260.00	-1	2,060	-0.05%
2022/03/08	1	253.50	0	0.00	254.00	1	2,144	0.05%
2022/03/07	1	263.50	0	0.00	262.00	1	2,204	0.05%
2022/03/04	1	272.00	1	274.50	273.00	0	2,270	0.00%
2022/03/03	1	272.50	1	273.00	274.00	0	2,377	0.00%
2022/03/02	0	0.00	1	274.50	275.50	-1	2,529	-0.04%
2022/03/01	2	269.25	3	272.17	273.00	-1	2,729	-0.04%
2022/02/25	11	270.64	8.1	284.35	270.00	2.9	2,809	0.10%
2022/02/24	9	279.11	1	281.50	279.00	8	2,769	0.29%
2022/02/23	1.1	284.14	3	284.67	288.00	-2	2,745	-0.07%
2022/02/21	1	275.00	0	0.00	278.00	1	2,767	0.04%
2022/02/15	1	271.00	1	272.50	271.00	0	2,816	0.00%
2022/02/10	0	284.00	0	0.00	285.50	0	2,800	0.00%
2022/02/09	0	0.00	1	276.00	275.50	-1	2,765	-0.04%
2022/02/07	0	0.00	1	275.00	271.50	-1	2,729	-0.04%
2022/01/26	4	265.50	3	263.67	264.50	1	2,744	0.04%
2022/01/25	1	270.00	0	0.00	265.00	1	2,759	0.04%
2022/01/19	0	0.00	1.1	279.95	281.50	-1.1	3,081	-0.04%
2022/01/18	0	0.00	1	278.50	276.00	-1	3,068	-0.03%
2022/01/17	0.1	267.50	5	272.50	274.00	-4.9	3,035	-0.16%
2022/01/14	0	0.00	2	266.00	267.00	-2	3,005	-0.07%
2022/01/13	3	260.33	1	262.50	262.00	2	2,999	0.07%
2022/01/12	2	261.00	2	262.50	262.00	0	3,013	0.00%
2022/01/11	7	265.29	7	262.43	262.50	0	3,042	0.00%
2022/01/10	2	274.25	2	275.75	275.00	0	3,012	0.00%
2022/01/07	1	274.00	0	0.00	273.00	1	3,006	0.03%
2022/01/06	1	285.50	1	286.00	285.00	0	2,994	0.00%
2022/01/05	1	279.50	2	280.00	280.50	-1	2,959	-0.03%
2022/01/04	2	275.25	1.1	276.45	277.00	1	2,944	0.03%
2022/01/03	4	282.25	3	288.50	277.50	1	2,917	0.03%
2021/12/29	0	0.00	1	279.00	279.50	-1	2,985	-0.03%
2021/12/28	0.1	278.00	0	0.00	277.50	0.1	3,023	0.00%
2021/12/27	2	274.75	1	276.00	277.50	1	3,036	0.03%
2021/12/24	1	279.50	1	276.50	276.50	0	3,067	0.00%
2021/12/23	3	279.33	3	280.83	281.00	0	3,102	0.00%
2021/12/22	1	271.00	1	273.00	275.50	0	3,196	0.00%
2021/12/21	1	275.50	1	276.50	275.50	0	3,230	0.00%
2021/12/20	1	278.00	1	276.00	275.50	0	3,335	0.00%
2021/12/17	2	278.75	1	277.00	276.50	1	3,522	0.03%
2021/12/16	0	0.00	1	283.50	282.50	-1	3,690	-0.03%
2021/12/14	1	272.00	1	274.00	274.00	0	3,727	0.00%
2021/12/13	0	0.00	1	278.00	279.00	-1	3,776	-0.03%
2021/12/10	1	272.50	1	281.50	280.00	0	3,791	0.00%
2021/12/09	6	276.25	0	0.00	276.50	6	3,775	0.16%
2021/12/08	0	0.00	12	281.50	280.00	-12	3,740	-0.32%
2021/12/06	0	0.00	2	275.50	275.50	-2	3,683	-0.05%
2021/12/03	7	274.50	2	271.50	274.50	5	3,717	0.13%
2021/12/02	11	269.68	2	268.25	269.00	9	3,709	0.24%
2021/12/01	2	276.50	4	274.88	279.50	-2	3,713	-0.05%
2021/11/30	2	286.50	3	283.17	280.00	-1	3,673	-0.03%
2021/11/29	1	272.00	4	272.63	280.00	-3	3,617	-0.08%
2021/11/26	22	262.30	23	266.43	272.50	-1	3,556	-0.03%
2021/11/25	10	261.80	9	264.72	269.50	1	3,423	0.03%
2021/11/24	4	242.38	22	245.34	245.00	-18	3,223	-0.56%
2021/11/22	0	0.00	1	229.50	233.00	-1	3,163	-0.03%
2021/11/19	1	228.50	0	0.00	227.50	1	3,205	0.03%
2021/11/18	1	229.00	1	230.50	232.00	0	3,259	0.00%
2021/11/17	1	229.50	2	234.25	233.00	-1	3,299	-0.03%
2021/11/16	1	231.50	0	0.00	233.00	1	3,376	0.03%
2021/11/12	1	232.50	0	0.00	232.00	1	3,568	0.03%
2021/11/08	1	232.00	0	0.00	230.00	1	3,693	0.03%
2021/11/03	1	233.00	0	0.00	232.00	1	3,768	0.03%
2021/11/02	1.1	233.52	0	0.00	228.50	1.1	3,741	0.03%
2021/11/01	10.1	232.94	1	237.00	234.00	9.1	3,739	0.24%
2021/10/29	2.1	235.55	3	240.33	240.50	-0.9	3,719	-0.02%
2021/10/28	0.1	242.00	7	241.21	240.50	-7	3,647	-0.19%
2021/10/27	5.1	225.52	5	227.70	227.50	0.1	3,510	0.00%
2021/10/25	1	218.00	0	0.00	218.00	1	3,543	0.03%
2021/10/22	0	0.00	1	216.50	217.50	-1	3,611	-0.03%
2021/10/21	2	214.75	1	217.50	212.50	1	3,630	0.03%
2021/10/19	0	0.00	1	210.00	215.00	-1	3,662	-0.03%
2021/10/18	1	207.50	0	0.00	207.00	1	3,643	0.03%
2021/10/14	1	206.00	4	205.38	206.50	-3	3,801	-0.08%
2021/10/13	3	202.67	0	0.00	200.00	3	3,932	0.08%
2021/10/12	2	208.75	1	211.00	207.00	1	4,002	0.02%
2021/10/08	0	0.00	1	212.00	214.50	-1	4,063	-0.02%
2021/10/07	2	207.50	9	208.78	211.50	-7	4,235	-0.17%
2021/10/06	15.1	209.77	3	208.00	203.00	12.1	4,424	0.27%
2021/10/05	3	213.33	1	207.50	218.00	2	4,455	0.04%
2021/10/04	1	209.50	2	212.50	209.50	-1	4,614	-0.02%
2021/10/01	5	212.20	4	213.88	210.00	1	4,708	0.02%
2021/09/30	2	215.00	2	219.00	217.50	0	4,747	0.00%
2021/09/29	6.1	215.15	6	216.33	214.50	0.1	4,766	0.00%
2021/09/28	0.1	227.00	11	225.45	228.00	-10.9	4,759	-0.23%
2021/09/27	15	226.57	8	227.88	226.00	7	4,791	0.15%
2021/09/24	10	240.20	0	0.00	238.00	10	4,799	0.21%
2021/09/23	2	246.00	5	248.40	249.00	-3	4,906	-0.06%
2021/09/17	1	227.50	0	0.00	227.50	1	4,910	0.02%
2021/09/16	1	226.00	13	227.12	231.00	-12	4,935	-0.24%
2021/09/15	4	219.00	1	219.50	219.50	3	4,949	0.06%
2021/09/14	1	221.50	1	222.50	222.50	0	5,053	0.00%
2021/09/13	1	222.00	0	0.00	219.50	1	5,239	0.02%
2021/09/10	2	223.00	3	225.00	225.00	-1	5,283	-0.02%
2021/09/08	10	219.95	3	221.50	221.50	7	5,474	0.13%
2021/09/07	2	230.46	1	229.50	228.00	1	5,560	0.02%
2021/09/06	2	234.50	3	235.83	231.00	-1	5,819	-0.02%
2021/09/03	0	229.50	0	0.00	232.00	0	6,323	0.00%
2021/09/02	2	232.50	0.1	235.00	232.00	2	6,761	0.03%
2021/09/01	0	0.00	2	235.50	237.00	-2	6,895	-0.03%
2021/08/31	1	232.00	0.1	229.46	234.00	1	6,924	0.01%
2021/08/30	0	0.00	5	230.50	230.00	-5	6,954	-0.07%
2021/08/26	5	225.00	12	228.83	232.00	-7	6,934	-0.10%
2021/08/25	14	233.82	1	234.50	234.00	13	6,919	0.19%
2021/08/24	1.1	234.41	3	239.50	236.50	-1.9	6,895	-0.03%
2021/08/20	1	225.00	1	228.00	235.50	0	6,776	0.00%
2021/08/19	1	230.50	3	230.50	228.00	-2	6,662	-0.03%
2021/08/18	0	0.00	7	216.29	222.50	-7	6,518	-0.11%
2021/08/17	1	209.50	2	210.25	208.00	-1	6,446	-0.02%
2021/08/16	1	201.50	2	204.50	205.00	-1	6,403	-0.02%
2021/08/13	9.1	212.30	4	214.63	208.00	5.1	6,388	0.08%
2021/08/12	1	217.02	2	217.75	220.50	-1	6,348	-0.02%
2021/08/11	2	212.27	4	211.63	212.50	-2	6,325	-0.03%
2021/08/10	2.1	211.06	4	216.25	215.50	-1.9	6,296	-0.03%
2021/08/09	6.1	218.15	2	221.50	215.50	4.1	6,287	0.06%
2021/08/06	1	220.00	2	221.50	221.50	-1	6,329	-0.02%
2021/08/05	1	219.00	5	221.70	222.50	-4	6,370	-0.06%
2021/08/04	5	220.20	1	222.00	218.50	4	6,424	0.06%
2021/08/03	3.1	219.19	3	221.00	223.00	0.1	6,436	0.00%
2021/08/02	3	221.67	2	225.00	220.50	1	6,421	0.02%
2021/07/30	5	227.00	4	228.25	225.00	1	6,417	0.02%
2021/07/29	1	230.50	0	0.00	229.00	1	6,430	0.02%
2021/07/28	1.1	227.73	2	230.50	230.00	-0.9	6,440	-0.01%
2021/07/27	2	231.50	1	232.00	231.00	1	6,431	0.02%
2021/07/26	0	0.00	1	235.50	236.00	-1	6,489	-0.02%
2021/07/23	2.2	233.30	2	232.75	230.50	0.2	6,497	0.00%
2021/07/22	0	234.50	0	0.00	235.00	0	6,497	0.00%
2021/07/21	0	0.00	2	236.00	236.00	-2	6,487	-0.03%
2021/07/20	8	233.06	4	235.50	231.00	4	6,444	0.06%
2021/07/19	4	245.63	2	245.00	242.50	2	6,365	0.03%
2021/07/16	3	233.67	8	234.88	238.50	-5	6,324	-0.08%
2021/07/15	8.1	230.93	6	229.00	229.00	2.1	6,315	0.03%
2021/07/14	14	226.68	17	228.97	231.00	-3	6,357	-0.05%
2021/07/13	19	221.76	27	224.67	223.50	-8	6,213	-0.13%
2021/07/12	13.1	217.75	11.1	216.38	216.00	2	5,986	0.03%
2021/07/09	11.1	222.30	10	220.50	218.50	1.1	5,895	0.02%
2021/07/08	11	217.14	7	218.00	219.00	4	5,800	0.07%
2021/07/07	4	216.38	5	217.20	217.00	-1	5,702	-0.02%
2021/07/06	9	217.94	7	220.07	218.00	2	5,637	0.04%
2021/07/05	3	222.50	6	223.67	223.00	-3	5,602	-0.05%
2021/07/02	7.1	212.22	13	215.77	216.50	-6	5,516	-0.11%
2021/07/01	15	211.33	3	211.67	210.00	12	5,441	0.22%
2021/06/30	15.1	218.86	10.1	219.38	218.00	5	5,335	0.09%
2021/06/29	9.1	225.50	15.1	226.08	235.00	-6	5,040	-0.12%
2021/06/28	2	215.25	4	216.13	214.00	-2	4,878	-0.04%
2021/06/25	6	213.75	5.2	214.95	213.50	0.8	4,808	0.02%
2021/06/24	3.1	214.96	2	215.00	215.50	1.1	4,769	0.02%
2021/06/23	2.2	208.05	11	208.50	213.50	-8.8	4,707	-0.19%
2021/06/22	14	205.86	6	206.00	204.50	8	4,599	0.17%
2021/06/21	2	208.50	1	209.50	213.50	1	4,411	0.02%
2021/06/18	3	210.00	3	211.17	212.00	0	4,352	0.00%
2021/06/17	4	210.88	3.1	211.27	214.00	0.9	4,266	0.02%
2021/06/16	5	207.70	7	209.00	210.00	-2	4,131	-0.05%
2021/06/15	10	210.15	10	211.50	207.50	0	3,979	0.00%
2021/06/11	23	202.04	23	204.00	202.00	0	3,694	0.00%
2021/06/10	6	188.92	23	194.43	196.50	-17	3,145	-0.54%
2021/06/09	30.1	175.34	41	175.80	179.00	-10.9	2,673	-0.41%
2021/06/08	1	168.50	10	168.20	168.50	-9	2,532	-0.36%
2021/06/07	1	160.50	3	162.50	162.50	-2	2,494	-0.08%
2021/06/02	2	161.25	0	0.00	160.00	2	2,478	0.08%
2021/06/01	2	163.00	1	163.00	162.50	1	2,505	0.04%
2021/05/31	3	162.00	4	163.00	164.00	-1	2,524	-0.04%
2021/05/28	1	160.00	2	159.50	158.50	-1	2,522	-0.04%
2021/05/27	3	157.33	1	159.00	157.00	2	2,634	0.08%
2021/05/25	1	160.50	1	161.50	161.00	0	2,825	0.00%
2021/05/24	2	154.75	3	156.67	158.50	-1	2,887	-0.03%
2021/05/21	1	156.00	0	0.00	156.50	1	2,900	0.03%
2021/05/19	0	0.00	1	158.50	158.50	-1	3,030	-0.03%
2021/05/18	2	156.50	1	158.00	159.00	1	3,058	0.03%
2021/05/17	1	153.50	2	155.50	155.00	-1	3,084	-0.03%
2021/05/14	3	157.50	3	155.67	157.00	0	3,134	0.00%
2021/05/13	0	0.00	2	149.25	151.50	-2	3,092	-0.06%
2021/05/12	11	150.55	7	152.71	150.00	4	3,057	0.13%
2021/05/11	6	160.67	1	161.00	161.00	5	2,989	0.17%
2021/05/10	1	170.00	0	0.00	168.00	1	2,951	0.03%
2021/05/07	2	167.25	4	169.75	172.50	-2	2,970	-0.07%
2021/05/06	6	164.42	5	166.60	166.50	1	2,982	0.03%
2021/05/05	7	167.43	0	0.00	165.00	7	2,958	0.24%
2021/05/04	4	175.63	2.2	173.32	173.00	1.8	2,940	0.06%
2021/05/03	2	180.00	1	184.00	179.50	1	2,904	0.03%
2021/04/29	3.1	177.50	3	177.00	178.00	0.1	2,873	0.00%
2021/04/26	0	0.00	1	182.00	182.00	-1	2,860	-0.03%
2021/04/23	3	179.17	2	178.75	179.50	1	2,857	0.03%
2021/04/22	6.1	181.98	9.1	179.24	175.00	-3	2,904	-0.10%
2021/04/21	7.1	176.37	12.1	178.99	181.00	-5	2,884	-0.17%
2021/04/20	3.1	175.16	12	174.46	175.50	-9	2,832	-0.32%
2021/04/19	2	168.00	2	170.00	169.50	0	2,750	0.00%
2021/04/15	4	168.13	0	0.00	168.50	4	2,747	0.15%
2021/04/14	1	169.00	4	174.75	169.00	-3	2,753	-0.11%
2021/04/12	0	0.00	1	170.00	170.00	-1	2,787	-0.04%
2021/04/09	1	172.00	0	0.00	169.00	1	2,815	0.04%
2021/04/08	1	171.00	1	170.50	171.50	0	2,808	0.00%
2021/04/07	0	0.00	1	169.50	169.00	-1	2,786	-0.04%
2021/04/06	1	167.50	1	169.50	167.50	0	2,799	0.00%
2021/04/01	4	168.00	0	0.00	168.50	4	2,796	0.14%
2021/03/30	0	0.00	0.1	170.00	170.00	-0.1	2,831	0.00%
2021/03/29	2	171.00	3	169.33	171.00	-1	2,947	-0.03%
2021/03/26	1	166.50	1	167.00	166.50	0	2,930	0.00%
2021/03/25	2	166.75	1	167.00	165.00	1	2,934	0.03%
2021/03/23	4	169.75	4	169.75	169.00	0	2,947	0.00%
2021/03/22	0	0.00	1	169.50	170.00	-1	2,968	-0.03%
2021/03/19	0	0.00	2	168.75	168.50	-2	2,986	-0.07%
2021/03/17	1	168.50	1	168.50	168.00	0	3,038	0.00%
2021/03/16	3	169.00	4	169.38	170.00	-1	3,128	-0.03%
2021/03/15	1	168.50	0	0.00	168.50	1	3,166	0.03%
2021/03/12	2	170.75	4	170.00	169.50	-2	3,180	-0.06%
2021/03/11	1	168.00	0	0.00	167.50	1	3,187	0.03%
2021/03/09	2	163.25	3	164.67	165.50	-1	3,196	-0.03%
2021/03/08	1	167.50	2	167.75	166.00	-1	3,191	-0.03%
2021/03/05	2	167.50	1	169.00	167.50	1	3,185	0.03%
2021/03/04	1.1	170.09	0.1	173.00	170.00	1	3,169	0.03%
2021/03/03	2	169.50	2.1	167.76	172.00	-0.1	3,145	0.00%
2021/03/02	3.2	173.20	8	174.44	169.00	-4.8	3,132	-0.15%
2021/02/26	2	168.00	7	166.57	169.00	-5	3,074	-0.16%
2021/02/25	4	163.50	0	0.00	163.00	4	2,982	0.13%
2021/02/24	9	169.00	3	166.83	166.50	6	2,927	0.20%
2021/02/23	1	166.50	3	167.50	169.00	-2	2,907	-0.07%
2021/02/22	1	168.50	0	0.00	168.50	1	3,006	0.03%
2021/02/19	10	168.85	9	169.06	169.00	1	3,025	0.03%
2021/02/18	1	165.00	2	164.75	164.50	-1	3,009	-0.03%
2021/02/17	4	163.38	2	164.25	164.00	2	3,109	0.06%
2021/02/05	1	158.50	9	160.94	161.50	-8	3,085	-0.26%
2021/02/04	0	0.00	2	157.00	157.00	-2	3,021	-0.07%
2021/02/03	2	154.50	1	156.00	155.00	1	3,044	0.03%
2021/02/02	1	155.00	5	156.20	155.00	-4	3,051	-0.13%
2021/02/01	4	150.50	2	151.50	152.50	2	3,051	0.07%
2021/01/28	6	157.00	0	0.00	156.50	6	3,028	0.20%
2021/01/27	0	0.00	3	162.00	162.50	-3	3,002	-0.10%
2021/01/26	2	161.00	2	161.75	161.00	0	3,034	0.00%
2021/01/25	1	159.50	2	161.25	161.00	-1	3,053	-0.03%
2021/01/22	0	0.00	14	159.46	161.50	-14	3,034	-0.46%
2021/01/21	4	155.88	3	158.17	156.00	1	2,990	0.03%
2021/01/20	7	156.43	0	0.00	155.00	7	2,978	0.24%
2021/01/19	2	158.75	0.1	158.00	158.50	1.9	2,944	0.06%
2021/01/18	4	157.63	3	158.00	159.50	1	2,926	0.03%
2021/01/15	6	163.58	7	163.64	161.00	-1	2,897	-0.03%
2021/01/14	4	164.13	17	163.24	165.50	-13	2,845	-0.46%
2021/01/13	3	157.83	3	159.17	159.50	0	2,762	0.00%
2021/01/12	4	158.38	2.1	159.40	157.00	1.9	2,771	0.07%
2021/01/11	0.2	162.00	5	160.40	161.00	-4.8	2,833	-0.17%
2021/01/08	2	157.75	2	159.25	159.00	0	2,821	0.00%
2021/01/07	3	156.83	5	157.60	157.50	-2	2,801	-0.07%
2021/01/06	12	156.79	4	159.25	155.50	8	2,791	0.29%
2021/01/05	0	0.00	5	159.00	159.00	-5	2,719	-0.18%
2021/01/04	6	156.00	3	156.67	156.50	3	2,691	0.11%
2020/12/31	0	0.00	2	157.75	157.00	-2	2,668	-0.07%
2020/12/30	1	155.50	0.1	156.50	155.50	0.9	2,650	0.03%
2020/12/28	0	0.00	1	157.00	157.00	-1	2,691	-0.04%
2020/12/25	1	157.50	1	159.00	157.50	0	2,700	0.00%
2020/12/24	3.1	158.03	2	159.00	157.50	1.1	2,711	0.04%
2020/12/23	6	157.83	11	159.05	157.00	-5	2,705	-0.18%
2020/12/22	2	154.50	0	0.00	153.00	2	2,671	0.07%
2020/12/21	2	153.75	2	155.00	156.00	0	2,678	0.00%
2020/12/18	1	156.00	3	156.67	155.00	-2	2,683	-0.07%
2020/12/17	0	0.00	1	155.00	154.50	-1	2,677	-0.04%
2020/12/16	0	0.00	2	153.25	154.50	-2	2,675	-0.07%
2020/12/15	4	152.75	2	151.50	150.50	2	2,676	0.07%
2020/12/14	3	152.00	3	155.17	155.50	0	2,674	0.00%
2020/12/11	4	153.25	1	153.00	153.00	3	2,705	0.11%
2020/12/10	14	155.75	4	155.75	155.00	10	2,689	0.37%
2020/12/09	1	160.00	4	160.00	161.00	-3	2,652	-0.11%
2020/12/07	2	154.50	1	155.50	154.00	1	2,702	0.04%
2020/12/04	2	157.50	1	160.00	157.00	1	2,721	0.04%
2020/12/03	2	159.00	2	160.50	159.00	0	2,756	0.00%
2020/12/02	0	0.00	6	158.00	158.00	-6	2,831	-0.21%
2020/12/01	1	155.50	1	157.00	157.00	0	2,856	0.00%
2020/11/30	2	158.75	2	158.75	156.00	0	2,910	0.00%
2020/11/27	0	0.00	1	157.50	157.00	-1	2,904	-0.03%
2020/11/26	2	153.50	3	154.00	155.00	-1	2,900	-0.03%
2020/11/25	27	155.94	23	153.83	152.50	4	2,910	0.14%
2020/11/24	1	156.50	0	0.00	156.00	1	2,899	0.03%
2020/11/23	1	156.00	1	156.00	156.00	0	2,957	0.00%
2020/11/20	3	154.83	3	156.00	156.50	0	2,964	0.00%
2020/11/19	4	155.63	2	155.50	155.50	2	2,993	0.07%
2020/11/18	4	160.63	1	160.00	160.00	3	2,919	0.10%
2020/11/17	7	166.14	4	165.00	162.00	3	2,946	0.10%
2020/11/16	3	161.00	11	161.95	163.00	-8	3,021	-0.26%
2020/11/13	1	152.00	1	153.50	153.50	0	2,923	0.00%
2020/11/12	2	153.00	2	153.25	153.00	0	2,918	0.00%
2020/11/11	3	151.00	3	150.83	152.50	0	2,920	0.00%
2020/11/10	1	148.00	0	0.00	147.50	1	2,892	0.03%
2020/11/09	2	146.75	2	147.00	147.50	0	2,891	0.00%
2020/11/05	2	146.75	1	148.50	147.50	1	2,907	0.03%
2020/11/04	0	0.00	3	148.17	148.00	-3	2,951	-0.10%
2020/11/03	3	145.33	0	0.00	145.50	3	2,976	0.10%
2020/11/02	4	145.13	4	145.38	146.50	0	2,998	0.00%
2020/10/29	1	145.50	1	146.50	151.00	0	3,088	0.00%
2020/10/28	2	150.25	2	151.00	150.50	0	3,214	0.00%
2020/10/26	3	153.50	1	155.50	154.00	2	3,341	0.06%
2020/10/23	0	0.00	1	155.00	154.50	-1	3,363	-0.03%
2020/10/22	2	153.00	1	154.50	154.50	1	3,432	0.03%
2020/10/21	3	156.50	2	156.75	156.00	1	3,451	0.03%
2020/10/20	1	157.00	1	157.50	156.50	0	3,530	0.00%
2020/10/19	4	155.00	8	154.88	156.00	-4	3,701	-0.11%
2020/10/16	1	150.00	3	150.50	150.00	-2	3,652	-0.05%
2020/10/15	1	150.50	1	148.50	150.00	0	3,715	0.00%
2020/10/13	2	147.75	1	148.00	148.00	1	3,778	0.03%
2020/10/12	3	149.83	2	149.00	149.50	1	3,795	0.03%
2020/10/08	2.5	152.60	1	152.50	152.50	1.5	3,848	0.04%
2020/10/07	1	152.50	0	0.00	153.50	1	4,063	0.02%
2020/10/06	15.5	154.18	17	154.76	153.00	-1.5	4,085	-0.04%
2020/10/05	0	0.00	1	146.00	149.00	-1	4,092	-0.02%
2020/09/30	2	146.25	5	145.70	146.00	-3	4,134	-0.07%
2020/09/29	1	143.50	1	145.00	143.00	0	4,169	0.00%
2020/09/28	4	143.50	2	143.75	143.00	2	4,235	0.05%
2020/09/25	5	145.30	4	146.13	144.50	1	4,297	0.02%
2020/09/24	2	150.25	2	151.25	150.00	0	4,313	0.00%
2020/09/23	3	154.67	2	156.00	152.50	1	4,365	0.02%
2020/09/22	0	0.00	1	155.00	154.00	-1	4,421	-0.02%
2020/09/21	4	156.50	1	156.50	155.00	3	4,457	0.07%
2020/09/18	1	160.50	4	159.63	159.00	-3	4,554	-0.07%
2020/09/17	2	156.50	10	157.55	158.00	-8	4,590	-0.17%
2020/09/16	5	156.80	4	157.38	156.50	1	4,614	0.02%
2020/09/15	7	155.71	1	157.50	156.00	6	4,610	0.13%
2020/09/14	4	151.75	5	153.30	156.00	-1	4,646	-0.02%
2020/09/11	4	150.63	4	150.63	149.50	0	4,703	0.00%
2020/09/10	3	156.00	1	153.50	154.00	2	4,749	0.04%
2020/09/09	7	154.14	5	154.30	155.50	2	4,846	0.04%
2020/09/08	4	158.13	2	157.75	156.50	2	4,825	0.04%
2020/09/07	9	161.94	3	161.50	158.50	6	4,823	0.12%
2020/09/04	8	166.25	4	167.38	169.00	4	4,819	0.08%
2020/09/03	5	169.80	2	171.00	167.00	3	4,822	0.06%
2020/09/02	3	172.00	3	173.83	172.50	0	4,812	0.00%
2020/09/01	1	171.50	0	0.00	171.50	1	4,829	0.02%
2020/08/31	6	170.00	0	0.00	170.00	6	4,861	0.12%
2020/08/28	8	170.81	1	171.00	171.00	7	4,879	0.14%
2020/08/27	9	176.83	2	181.25	175.00	7	4,868	0.14%
2020/08/26	0	0.00	4	176.50	176.00	-4	4,822	-0.08%
2020/08/25	0	0.00	5	176.20	175.00	-5	4,831	-0.10%
2020/08/24	2	170.00	2	172.25	172.00	0	4,779	0.00%
2020/08/21	0	0.00	8	168.38	171.50	-8	4,811	-0.17%
2020/08/20	13	161.85	3.1	159.88	160.00	9.9	4,824	0.21%
2020/08/18	1	168.50	1	169.50	168.00	0	4,938	0.00%
2020/08/17	0	0.00	1	168.50	170.00	-1	5,018	-0.02%
2020/08/14	1	168.00	0.4	171.50	170.50	0.6	5,221	0.01%
2020/08/13	0	0.00	4	171.00	169.00	-4	5,247	-0.08%
2020/08/12	7.2	170.37	7	169.00	170.50	0.2	5,302	0.00%
2020/08/11	2	170.50	1	171.00	170.50	1	5,475	0.02%
2020/08/10	11	170.05	4	170.63	169.00	7	5,505	0.13%
2020/08/07	4	172.88	2	173.50	174.00	2	5,513	0.04%
2020/08/06	11.3	174.85	3	174.83	175.00	8.3	5,573	0.15%
2020/08/05	0	0.00	2	180.00	179.50	-2	5,582	-0.04%
2020/08/04	7	178.00	9	179.83	177.00	-2	5,671	-0.04%
2020/08/03	5	176.80	8	177.25	174.00	-3	5,793	-0.05%
2020/07/31	2	176.50	9	175.06	177.00	-7	5,763	-0.12%
2020/07/30	0	0.00	2	172.00	171.50	-2	5,751	-0.03%
2020/07/29	1	167.00	0	0.00	169.50	1	5,944	0.02%
2020/07/28	3	167.50	2	172.00	167.00	1	6,064	0.02%
2020/07/27	12	170.58	11	168.18	169.50	1	6,095	0.02%
2020/07/24	6	169.67	3	169.33	168.00	3	6,096	0.05%
2020/07/23	3	172.67	17	172.41	173.00	-14	6,042	-0.23%
2020/07/22	4	165.00	1	164.50	164.00	3	5,865	0.05%
2020/07/21	1	164.00	2	164.50	164.00	-1	5,847	-0.02%
2020/07/20	2	159.50	3	159.17	160.00	-1	5,800	-0.02%
2020/07/17	6	157.08	5	157.60	156.00	1	5,783	0.02%
2020/07/16	2	159.00	4	159.38	159.50	-2	5,789	-0.03%
2020/07/15	5	160.50	2	163.25	158.50	3	5,784	0.05%
2020/07/14	4	161.38	9	164.72	160.00	-5	5,768	-0.09%
2020/07/10	6	157.17	3	159.00	156.00	3	5,639	0.05%
2020/07/09	1	162.00	1	161.50	161.50	0	5,612	0.00%
2020/07/08	10	161.35	0	0.00	163.00	10	5,584	0.18%
2020/07/07	12	162.08	3.1	166.37	162.00	8.9	5,555	0.16%
2020/07/06	6	167.50	1	166.00	167.00	5	5,503	0.09%
2020/07/03	1	162.00	1	166.00	166.50	0	5,485	0.00%
2020/07/02	3	162.83	2	162.50	162.50	1	5,469	0.02%
2020/07/01	0	0.00	3	160.33	159.50	-3	5,525	-0.05%
2020/06/30	1	158.50	1	160.50	159.50	0	5,477	0.00%
2020/06/29	1	153.00	5	158.00	158.50	-4	5,470	-0.07%
2020/06/24	2	156.00	0	0.00	154.50	2	5,387	0.04%
2020/06/23	5	157.00	4	156.25	156.00	1	5,381	0.02%
2020/06/22	4	160.00	0	0.00	159.00	4	5,388	0.07%
2020/06/19	2	161.50	11	161.59	161.00	-9	5,449	-0.17%
2020/06/18	11	162.77	2	162.25	162.50	9	5,435	0.17%
2020/06/17	3	159.33	6	157.33	158.00	-3	5,378	-0.06%
2020/06/16	6	155.83	13	153.85	159.00	-7	5,352	-0.13%
2020/06/15	10	150.95	0	0.00	149.50	10	5,300	0.19%
2020/06/12	1	143.50	6	149.08	149.00	-5	5,341	-0.09%
2020/06/11	2	155.50	19	152.29	149.00	-17	5,362	-0.32%
2020/06/10	0	0.00	11	152.91	155.00	-11	5,315	-0.21%
2020/06/09	25	152.40	17	152.32	151.50	8	5,398	0.15%
2020/06/08	3	148.50	3	149.17	148.50	0	5,491	0.00%
2020/06/05	9	147.89	4	148.50	148.00	5	5,509	0.09%
2020/06/04	2	151.00	3	150.83	152.00	-1	5,543	-0.02%
2020/06/03	12	150.88	2	151.00	151.00	10	5,575	0.18%
2020/06/02	0	0.00	2	151.25	149.00	-2	5,606	-0.04%
2020/06/01	0	0.00	21	150.26	150.00	-21	5,617	-0.37%
2020/05/29	21	149.07	1	148.00	147.50	20	5,609	0.36%
2020/05/28	12	153.79	12.1	151.64	148.00	-0.1	5,641	0.00%
2020/05/27	4	152.38	17	153.38	152.00	-13	5,630	-0.23%
2020/05/26	3	151.67	18	152.33	153.00	-15	5,605	-0.27%
2020/05/25	11	145.41	7	146.07	148.00	4	5,467	0.07%
2020/05/22	15	144.90	6	146.25	143.00	9	5,360	0.17%
2020/05/21	9	146.72	31	143.50	147.00	-22	5,300	-0.42%
2020/05/20	1	134.50	1	135.50	135.50	0	5,122	0.00%
2020/05/19	2	134.50	18	134.53	135.00	-16	5,135	-0.31%
2020/05/18	13	136.54	11	133.91	134.00	2	5,106	0.04%
2020/05/15	10	142.60	2	142.00	144.00	8	4,946	0.16%
2020/05/14	13	142.35	0	0.00	141.00	13	4,963	0.26%
2020/05/13	6	145.33	4	145.38	145.50	2	4,927	0.04%
2020/05/12	2	145.75	2	144.50	144.00	0	4,894	0.00%
2020/05/11	7	146.64	19	147.95	146.00	-12	4,952	-0.24%
2020/05/08	7	142.79	20.2	143.08	144.00	-13.2	4,862	-0.27%
2020/05/07	2	137.00	12	137.13	137.50	-10	4,729	-0.21%
2020/05/06	6	132.67	7	133.64	134.00	-1	4,677	-0.02%
2020/05/05	89	133.13	79	132.45	132.00	10	4,652	0.21%
2020/05/04	18	131.31	18	131.47	130.50	0	4,519	0.00%
2020/04/30	3	126.50	7	127.86	130.00	-4	4,509	-0.09%
2020/04/29	1	124.00	2	124.00	124.50	-1	4,588	-0.02%
2020/04/28	1	122.00	3	122.00	123.50	-2	4,750	-0.04%
2020/04/27	2.1	121.74	0	0.00	122.00	2.1	4,804	0.04%
2020/04/24	4	121.38	0	0.00	120.50	4	4,819	0.08%
2020/04/23	1	121.00	0	0.00	123.00	1	4,852	0.02%
2020/04/22	3	120.00	0	0.00	121.50	3	4,857	0.06%
2020/04/21	1	124.00	2	123.50	121.00	-1	4,895	-0.02%
2020/04/20	1	123.00	3	123.83	124.50	-2	4,968	-0.04%
2020/04/17	0.2	123.00	7	123.50	123.00	-6.8	5,041	-0.13%
2020/04/16	9	123.06	0	0.00	123.50	9	5,017	0.18%
2020/04/15	2	123.50	5	123.00	123.00	-3	5,046	-0.06%
2020/04/14	0	0.00	1	120.50	120.00	-1	5,035	-0.02%
2020/04/13	3	118.00	1	118.00	117.00	2	5,095	0.04%
2020/04/10	6	116.83	0	0.00	117.00	6	5,134	0.12%
2020/04/09	6	116.92	1	117.00	115.00	5	5,231	0.10%
2020/04/08	0	0.00	2	116.00	117.00	-2	5,322	-0.04%
2020/04/07	14	116.18	15	117.00	116.00	-1	5,334	-0.02%
2020/04/06	17	111.32	4	112.00	114.00	13	5,373	0.24%
2020/04/01	2	106.50	0	0.00	107.00	2	5,386	0.04%
2020/03/31	3	107.33	3	107.83	106.00	0	5,684	0.00%
2020/03/30	1	106.00	0	0.00	108.00	1	5,909	0.02%
2020/03/27	0	0.00	2	109.00	105.50	-2	5,896	-0.03%
2020/03/26	1	103.50	3	105.83	106.50	-2	5,861	-0.03%
2020/03/25	2	105.75	3	106.17	105.50	-1	5,822	-0.02%
2020/03/24	3	99.13	2	98.80	99.60	1	5,763	0.02%
2020/03/23	1	94.50	0	0.00	92.60	1	5,773	0.02%
2020/03/20	2	97.10	2	94.95	97.50	0	5,760	0.00%
2020/03/19	7	92.96	4	96.40	90.00	3	5,736	0.05%
2020/03/18	2	103.50	0	0.00	100.00	2	5,755	0.03%
2020/03/17	3	100.13	3	102.50	101.00	0	5,731	0.00%
2020/03/16	6	107.92	3	109.50	104.50	3	5,664	0.05%
2020/03/13	12	105.54	5	107.80	109.00	7	5,656	0.12%
2020/03/12	3	119.33	1	115.50	115.50	2	5,564	0.04%
2020/03/11	0	0.00	1	125.00	125.50	-1	5,449	-0.02%
2020/03/10	1	123.00	4	124.13	125.50	-3	5,433	-0.06%
2020/03/09	6	121.08	8	119.81	119.00	-2	5,367	-0.04%
2020/03/06	5	125.00	5	125.50	125.50	0	5,320	0.00%
2020/03/05	1	124.00	1	124.50	123.50	0	5,330	0.00%
2020/03/04	4	122.50	0	0.00	122.50	4	5,336	0.07%
2020/03/03	2	123.00	2	125.25	123.50	0	5,354	0.00%
2020/03/02	1	115.50	0	0.00	119.00	1	5,356	0.02%
2020/02/27	3	123.33	3	124.00	120.00	0	5,411	0.00%
2020/02/26	5	127.70	3	128.50	128.00	2	5,350	0.04%
2020/02/21	1	126.50	0	0.00	125.50	1	5,418	0.02%
2020/02/20	1	128.00	1	129.00	127.50	0	5,410	0.00%
2020/02/18	1	128.00	1	129.00	128.50	0	5,441	0.00%
2020/02/17	2	127.50	1	129.50	128.50	1	5,496	0.02%
2020/02/14	1	128.00	1	128.50	128.50	0	5,517	0.00%
2020/02/13	3	127.67	3	128.00	127.50	0	5,663	0.00%
2020/02/12	3	126.50	7	126.93	127.50	-4	5,725	-0.07%
2020/02/11	3	120.33	3	120.00	120.50	0	5,696	0.00%
2020/02/10	4	116.50	8	117.56	117.50	-4	5,887	-0.07%
2020/02/07	0	0.00	4	119.00	117.50	-4	6,058	-0.07%
2020/02/06	0	0.00	5	120.30	121.00	-5	6,165	-0.08%
2020/02/05	1	118.00	3	119.17	118.50	-2	6,355	-0.03%
2020/02/04	2	118.00	4	118.00	119.50	-2	6,449	-0.03%
2020/02/03	10	111.50	16	110.38	112.00	-6	6,647	-0.09%
2020/01/31	14	116.68	2	117.75	115.50	12	6,521	0.18%
2020/01/30	13	122.81	21	122.50	122.50	-8	6,415	-0.12%
2020/01/20	0.2	136.00	8	135.94	136.00	-7.8	6,360	-0.12%
2020/01/17	2	134.50	6	134.92	135.50	-4	6,369	-0.06%
2020/01/16	19	132.82	14	133.11	134.50	5	6,364	0.08%
2020/01/15	9	133.00	0	0.00	132.00	9	6,397	0.14%
2020/01/14	3	133.67	7	135.93	136.00	-4	6,455	-0.06%
2020/01/13	0	0.00	11	131.95	134.50	-11	6,416	-0.17%
2020/01/10	9	129.33	0	0.00	129.00	9	6,453	0.14%
2020/01/09	20	130.50	26	131.15	131.00	-6	6,502	-0.09%
2020/01/08	12	127.88	6	129.42	127.00	6	6,533	0.09%
2020/01/07	5	130.10	0	0.00	129.50	5	6,544	0.08%
2020/01/06	0	0.00	1	133.50	132.00	-1	6,526	-0.02%
2020/01/03	12	134.79	2	135.75	133.00	10	6,586	0.15%
2020/01/02	12	135.42	12	136.08	137.50	0	6,633	0.00%
2019/12/31	2	136.50	2	138.00	137.00	0	6,621	0.00%
2019/12/30	2	136.00	7	137.00	136.50	-5	6,600	-0.08%
2019/12/27	6	135.75	4	136.63	135.00	2	6,597	0.03%
2019/12/26	5	135.00	22	134.82	135.50	-17	6,497	-0.26%
2019/12/25	9	128.61	68	129.84	131.50	-59	6,244	-0.94%
2019/12/24	3	125.33	2	125.50	125.00	1	6,056	0.02%
2019/12/23	3	124.67	3	125.00	125.00	0	6,086	0.00%
2019/12/20	3	124.17	4	124.50	125.00	-1	6,103	-0.02%
2019/12/19	5	124.30	2	124.50	124.50	3	6,160	0.05%
2019/12/18	2	124.50	3	124.17	124.00	-1	6,181	-0.02%
2019/12/17	3	124.33	6	124.75	124.50	-3	6,162	-0.05%
2019/12/16	2	124.00	2	124.75	125.00	0	6,203	0.00%
2019/12/13	0	0.00	6	122.92	123.50	-6	6,311	-0.10%
2019/12/12	3	121.67	1	122.50	121.00	2	6,307	0.03%
2019/12/10	8	122.00	5	122.70	121.50	3	6,726	0.04%
2019/12/09	14	124.21	4	125.38	123.00	10	6,764	0.15%
2019/12/06	2	122.75	5	123.00	123.00	-3	6,779	-0.04%
2019/12/05	2	124.50	2	123.25	123.00	0	6,943	0.00%
2019/12/04	0	0.00	1	121.50	122.00	-1	7,002	-0.01%
2019/12/03	1	122.00	4	121.88	122.50	-3	7,155	-0.04%
2019/12/02	3	119.00	2	120.00	120.00	1	7,182	0.01%
2019/11/29	3	123.50	1	126.00	122.00	2	7,139	0.03%
2019/11/28	6	126.00	3	125.67	125.50	3	7,159	0.04%
2019/11/27	3	127.17	3	127.17	127.00	0	7,234	0.00%
2019/11/26	3	126.17	7	125.64	126.00	-4	7,256	-0.06%
2019/11/25	1	122.00	2	122.25	122.00	-1	7,193	-0.01%
2019/11/22	3	121.50	0	0.00	121.00	3	7,273	0.04%
2019/11/21	7	119.79	4	120.75	121.00	3	7,340	0.04%
2019/11/20	8	120.88	1	123.00	121.50	7	7,361	0.10%
2019/11/19	2	124.50	2	126.00	125.00	0	7,409	0.00%
2019/11/18	23	126.87	3	127.00	124.50	20	7,413	0.27%
2019/11/15	25	126.48	5	126.80	126.50	20	7,478	0.27%
2019/11/14	6	125.17	7	125.71	126.00	-1	7,486	-0.01%
2019/11/13	6	125.67	18	124.86	125.50	-12	7,477	-0.16%
2019/11/12	1	122.00	60	122.32	124.00	-59	7,479	-0.79%
2019/11/11	22	119.36	4	119.00	117.50	18	7,539	0.24%
2019/11/08	30	120.78	6.1	121.47	119.00	23.9	7,534	0.32%
2019/11/07	38	122.01	11	122.32	121.00	27	7,592	0.36%
2019/11/06	83	127.32	226	124.29	125.00	-143	7,518	-1.90%	大賣/鉅額交易
2019/11/05	35	131.77	30	133.52	130.50	5	7,426	0.07%
2019/11/04	52	131.87	48	135.06	131.00	4	7,382	0.05%
2019/11/01	3	129.83	31	131.50	133.00	-28	7,208	-0.39%
2019/10/31	21	128.76	54	130.27	127.50	-33	7,219	-0.46%
2019/10/30	5	125.20	6	126.08	125.50	-1	7,228	-0.01%
2019/10/29	38	127.05	6	128.67	126.00	32	7,315	0.44%
2019/10/28	4	128.75	5	129.20	129.50	-1	7,375	-0.01%
2019/10/25	15	127.97	14	130.07	128.00	1	7,378	0.01%
2019/10/24	12	127.08	13	128.19	129.00	-1	7,422	-0.01%
2019/10/23	27	129.19	0	0.00	128.00	27	7,488	0.36%
2019/10/22	9.8	131.01	24	131.42	130.50	-14.2	7,499	-0.19%
2019/10/21	11	127.45	13	128.69	128.50	-2	7,552	-0.03%
2019/10/18	8	125.50	37	127.01	127.50	-29	7,800	-0.37%
2019/10/17	27	123.50	49	124.71	124.50	-22	7,819	-0.28%
2019/10/16	43	122.94	5	124.40	122.50	38	7,800	0.49%
2019/10/15	8	124.69	1	127.50	123.50	7	7,789	0.09%
2019/10/14	7	126.64	6	128.00	126.50	1	7,838	0.01%
2019/10/09	6	121.42	10	124.10	124.00	-4	7,876	-0.05%
2019/10/08	38	127.57	9	125.33	125.00	29	7,870	0.37%
2019/10/07	17	127.24	21	129.26	131.50	-4	7,906	-0.05%
2019/10/04	2	128.00	19	127.66	127.50	-17	7,970	-0.21%
2019/10/03	25	125.60	4	126.13	126.50	21	7,966	0.26%
2019/10/02	6	128.67	5	129.60	129.00	1	7,944	0.01%
2019/10/01	0	0.00	4	129.50	129.50	-4	7,933	-0.05%
2019/09/27	3	127.33	1	126.00	125.50	2	7,941	0.03%
2019/09/26	9	130.33	25	131.68	130.00	-16	7,968	-0.20%
2019/09/25	8	128.44	13	128.54	128.50	-5	8,040	-0.06%
2019/09/24	20	129.93	19	131.53	128.50	1	8,341	0.01%
2019/09/23	26	130.40	1	130.50	130.50	25	8,363	0.30%
2019/09/20	13	131.96	15	132.83	133.00	-2	8,474	-0.02%
2019/09/19	31	132.02	20	133.00	132.00	11	8,483	0.13%
2019/09/18	121	136.41	15	135.13	134.50	106	8,440	1.26%	大買/鉅額交易
2019/09/17	100	138.94	31	140.10	140.00	69	8,313	0.83%
2019/09/16	17	136.97	12	138.29	139.00	5	8,364	0.06%
2019/09/12	9	133.33	20	135.80	136.00	-11	8,359	-0.13%
2019/09/11	5.5	130.68	7	130.71	130.00	-1.5	8,218	-0.02%
2019/09/10	2	128.25	5	128.20	127.50	-3	8,177	-0.04%
2019/09/09	12	130.67	13.2	128.83	128.00	-1.2	8,163	-0.01%
2019/09/06	16	136.28	7	136.21	135.50	9	8,020	0.11%
2019/09/05	5	136.60	10	139.00	139.50	-5	8,001	-0.06%
2019/09/04	2	131.75	1	132.50	134.00	1	7,930	0.01%
2019/09/03	5	134.50	5	132.50	133.50	0	8,053	0.00%
2019/09/02	2	130.50	4	134.13	133.50	-2	8,114	-0.02%
2019/08/30	4	134.25	1	132.50	132.00	3	8,096	0.04%
2019/08/29	0	0.00	5	133.90	136.50	-5	8,041	-0.06%
2019/08/28	10	134.60	7	135.21	135.50	3	8,050	0.04%
2019/08/27	2.5	134.30	5	135.70	133.50	-2.5	8,051	-0.03%
2019/08/26	7	133.36	0	0.00	131.50	7	8,014	0.09%
2019/08/23	6	136.00	5	137.20	139.00	1	7,968	0.01%
2019/08/22	7	139.29	7	138.57	139.50	0	7,947	0.00%
2019/08/21	0	0.00	1.1	136.96	137.00	-1.1	7,910	-0.01%
2019/08/20	1	137.50	2.5	137.70	135.50	-1.5	7,986	-0.02%
2019/08/19	2	134.50	4.5	134.44	134.00	-2.5	7,943	-0.03%
2019/08/16	13	133.54	11	132.05	131.50	2	7,919	0.03%
2019/08/15	8	131.56	8	132.38	132.50	0	7,896	0.00%
2019/08/14	4	133.50	10	133.75	134.50	-6	7,857	-0.08%
2019/08/13	12	125.75	15	126.97	127.00	-3	7,700	-0.04%
2019/08/12	25	127.30	18	126.97	125.00	7	7,680	0.09%
2019/08/08	14	124.57	14	125.00	126.00	0	7,580	0.00%
2019/08/07	7	122.07	11	122.59	121.50	-4	7,480	-0.05%
2019/08/06	14	115.25	16	117.38	119.00	-2	7,366	-0.03%
2019/08/05	5	116.70	2	115.75	115.50	3	7,333	0.04%
2019/08/02	17	119.12	9	119.39	118.00	8	7,331	0.11%
2019/08/01	20	125.43	19	125.92	126.00	1	7,255	0.01%
2019/07/31	6	121.75	2	119.75	120.00	4	6,983	0.06%
2019/07/30	5	118.00	10	118.50	119.50	-5	6,906	-0.07%
2019/07/29	1	121.50	0	0.00	121.50	1	6,894	0.01%
2019/07/26	5	123.90	3	123.67	124.00	2	6,936	0.03%
2019/07/25	3	121.67	3	120.67	123.00	0	6,856	0.00%
2019/07/24	2	119.00	5	120.50	120.50	-3	6,787	-0.04%
2019/07/23	15	119.30	10	120.80	119.50	5	6,821	0.07%
2019/07/22	10	119.75	13	120.88	121.50	-3	6,689	-0.04%
2019/07/19	12	114.33	20	113.45	115.00	-8	6,405	-0.12%
2019/07/18	14	109.50	15	110.50	109.00	-1	6,313	-0.02%
2019/07/17	19	111.34	13	112.54	110.00	6	6,334	0.09%
2019/07/16	6	113.25	6	113.17	111.00	0	6,304	0.00%
2019/07/15	5	113.00	3	111.33	113.00	2	6,262	0.03%
2019/07/12	7	108.86	9	109.17	110.00	-2	6,250	-0.03%
2019/07/11	5	107.50	11	108.09	108.50	-6	6,257	-0.10%
2019/07/10	7	102.93	29	103.05	102.50	-22	6,288	-0.35%
2019/07/09	1	100.50	3	100.50	101.00	-2	6,206	-0.03%
2019/07/08	8	100.29	7	100.76	99.10	1	6,186	0.02%
2019/07/05	4	99.80	2	100.50	100.50	2	6,183	0.03%
2019/07/04	6	99.88	7	101.00	101.00	-1	6,247	-0.02%
2019/07/03	11	100.84	7	101.71	99.80	4	6,297	0.06%
2019/07/02	8	102.50	4	103.13	102.50	4	6,275	0.06%
2019/07/01	11	101.14	56	101.05	103.00	-45	6,241	-0.72%
2019/06/28	33	94.02	27	94.70	93.70	6	5,961	0.10%
2019/06/27	48	96.78	23	96.81	95.60	25	6,064	0.41%
2019/06/26	10	94.87	10	94.95	94.80	0	6,140	0.00%
2019/06/25	7	94.89	8	95.08	94.80	-1	6,124	-0.02%
2019/06/24	10	94.85	8	95.55	94.70	2	6,214	0.03%
2019/06/21	20	96.86	10	97.82	95.10	10	6,306	0.16%
2019/06/20	7	97.33	8	97.35	98.50	-1	6,166	-0.02%
2019/06/19	13	93.92	16	94.80	95.70	-3	6,030	-0.05%
2019/06/18	3	90.47	5	90.94	91.40	-2	5,919	-0.03%
2019/06/17	6	90.37	6	89.90	90.10	0	5,896	0.00%
2019/06/14	13	89.30	11	89.81	88.50	2	5,878	0.03%
2019/06/13	8	90.76	9	91.09	90.10	-1	5,873	-0.02%
2019/06/12	15	91.38	17	91.14	91.70	-2	5,956	-0.03%
2019/06/11	14	89.69	9	89.73	88.30	5	5,952	0.08%
2019/06/10	10	85.51	23	85.57	87.00	-13	5,811	-0.22%
2019/06/06	8	82.83	1	82.30	82.00	7	5,772	0.12%
2019/06/05	6	84.60	7	84.84	84.20	-1	5,737	-0.02%
2019/06/04	9	84.96	3	83.87	83.40	6	5,710	0.11%
2019/06/03	8	85.48	8	85.93	85.90	0	5,677	0.00%
2019/05/31	10	83.86	9	84.18	85.90	1	5,758	0.02%
2019/05/30	15	81.79	21	82.33	82.90	-6	5,783	-0.10%
2019/05/29	5	79.44	6	79.93	80.00	-1	5,862	-0.02%
2019/05/28	5	81.70	2	82.75	80.00	3	5,885	0.05%
2019/05/27	5	81.04	8	81.30	81.70	-3	5,889	-0.05%
2019/05/24	8	85.09	5	85.94	84.70	3	5,874	0.05%
2019/05/23	5	86.60	6	86.53	86.00	-1	5,909	-0.02%
2019/05/22	3	90.63	2	91.40	88.30	1	5,997	0.02%
2019/05/21	2	88.50	1	90.70	90.60	1	6,014	0.02%
2019/05/20	4	86.90	4	88.08	87.60	0	6,031	0.00%
2019/05/17	9	92.32	7	91.87	89.90	2	5,988	0.03%
2019/05/16	9	94.93	2	96.65	92.70	7	6,015	0.12%
2019/05/15	2	97.20	4	97.08	97.90	-2	6,111	-0.03%
2019/05/14	1	90.60	1	91.70	94.20	0	6,172	0.00%
2019/05/13	1	94.20	1	94.20	92.80	0	6,252	0.00%
2019/05/10	10	99.74	14	99.42	97.50	-4	6,207	-0.06%
2019/05/09	10	99.32	11	99.40	98.60	-1	6,259	-0.02%
2019/05/08	2	97.55	5	97.04	97.90	-3	6,174	-0.05%
2019/05/07	1	94.90	3	95.40	94.60	-2	6,146	-0.03%
2019/05/06	7	94.47	6	95.53	93.40	1	6,159	0.02%
2019/05/03	4	100.28	1	99.80	100.50	3	6,090	0.05%
2019/04/30	1	97.80	1	99.30	99.20	0	6,420	0.00%
2019/04/26	6	99.72	0	0.00	100.00	6	6,595	0.09%
2019/04/25	17	101.47	0	0.00	102.00	17	6,748	0.25%
2019/04/24	1	101.50	0	0.00	103.50	1	6,934	0.01%
2019/04/23	8	104.19	1	109.00	103.50	7	6,876	0.10%
2019/04/22	3	108.50	2	107.50	107.50	1	6,782	0.01%
2019/04/19	16	108.81	1	106.50	107.00	15	6,710	0.22%
2019/04/18	4	109.13	1	108.50	107.50	3	6,646	0.05%
2019/04/17	4	110.75	2	111.50	111.50	2	6,561	0.03%
2019/04/16	8	107.00	25	107.50	109.00	-17	6,455	-0.26%
2019/04/15	7	101.64	9	104.22	102.00	-2	6,270	-0.03%
2019/04/12	3	100.83	1	103.00	100.50	2	6,194	0.03%
2019/04/11	11	102.77	5	103.30	101.50	6	6,168	0.10%
2019/04/10	4	102.78	10.2	102.11	103.50	-6.2	6,091	-0.10%
2019/04/09	10	102.75	9	100.61	99.70	1	6,018	0.02%
2019/04/08	5	99.90	1	99.70	99.40	4	5,901	0.07%
2019/04/03	12	100.67	2	101.00	100.50	10	5,827	0.17%
2019/04/02	4	104.75	6	104.83	104.50	-2	5,757	-0.03%
2019/04/01	16	104.75	3	103.67	102.50	13	5,726	0.23%
2019/03/29	4	103.75	10	104.19	106.50	-6	5,539	-0.11%
2019/03/28	7	98.71	1	99.30	97.00	6	5,363	0.11%
2019/03/27	3	101.50	14	100.84	99.60	-11	5,392	-0.20%
2019/03/26	13	98.77	7	97.46	98.40	6	5,369	0.11%
2019/03/25	2	93.00	0	0.00	93.50	2	5,347	0.04%
2019/03/22	3	95.73	0	0.00	96.10	3	5,353	0.06%
2019/03/21	2	98.95	2	98.45	98.00	0	5,329	0.00%
2019/03/20	3	98.00	3	96.60	96.60	0	5,318	0.00%
2019/03/19	5	98.12	5	97.00	97.00	0	5,316	0.00%
2019/03/15	0	0.00	4	99.50	98.00	-4	5,323	-0.08%
2019/03/14	5	95.16	56	94.30	96.30	-51	5,242	-0.97%
2019/03/13	18	92.26	0	0.00	92.00	18	5,229	0.34%
2019/03/12	1	92.90	32	93.61	93.50	-31	5,329	-0.58%
2019/03/11	21	92.49	11	93.42	91.60	10	5,409	0.18%
2019/03/08	10	91.65	27	93.70	93.80	-17	5,478	-0.31%
2019/03/07	13	91.75	19	93.29	93.30	-6	5,476	-0.11%
2019/03/06	89	91.96	15	93.19	93.00	74	5,457	1.36%
2019/03/05	13	91.45	70	94.09	94.90	-57	5,344	-1.07%
2019/03/04	38	92.68	24	93.81	93.00	14	5,294	0.26%
2019/02/27	7	94.47	2	95.65	95.20	5	5,163	0.10%
2019/02/26	18	94.27	1	95.90	94.10	17	5,066	0.34%
2019/02/25	24	95.26	4	95.60	96.50	20	4,981	0.40%
2019/02/22	5	93.86	8	94.39	93.50	-3	4,873	-0.06%
2019/02/21	6	92.60	5	92.90	92.30	1	4,762	0.02%
2019/02/20	5	91.32	30	91.71	90.20	-25	4,623	-0.54%
2019/02/19	9	89.59	56	89.62	90.00	-47	4,541	-1.03%
2019/02/18	8	87.44	6	89.07	87.70	2	4,454	0.04%
2019/02/15	62	88.03	63	89.01	88.20	-1	4,421	-0.02%
2019/02/14	31	87.41	50	88.10	87.00	-19	4,304	-0.44%
2019/02/13	2	84.65	18	84.39	84.50	-16	4,141	-0.39%
2019/02/12	83	82.60	20	83.28	82.00	63	4,023	1.57%
2019/02/11	1	79.90	1	80.90	80.40	0	3,909	0.00%
2019/01/30	35	79.96	3	80.63	80.00	32	3,887	0.82%
2019/01/29	2	77.90	2	78.15	77.40	0	3,802	0.00%
2019/01/28	2	78.35	0	0.00	77.50	2	3,806	0.05%
2019/01/25	2	78.55	0	0.00	78.70	2	3,827	0.05%
2019/01/23	6	81.92	60	81.29	81.50	-54	3,787	-1.43%
2019/01/22	9	78.72	14	80.21	79.50	-5	3,554	-0.14%
2019/01/21	60	78.26	20	78.68	80.40	40	3,406	1.17%
2019/01/18	18	76.81	24	76.75	76.60	-6	3,335	-0.18%
2019/01/17	11	75.07	3	76.60	74.30	8	3,250	0.25%
2019/01/16	12	75.37	13	74.79	75.70	-1	3,108	-0.03%
2019/01/15	2	67.90	1	68.30	68.90	1	2,928	0.03%
2019/01/11	0	0.00	3	69.57	68.70	-3	2,976	-0.10%
2019/01/10	1	68.10	0	0.00	68.40	1	2,975	0.03%
2019/01/09	3	68.50	1	69.10	68.50	2	2,971	0.07%
2019/01/08	11	68.74	11	67.98	69.00	0	2,977	0.00%
2019/01/07	1	68.40	4	68.40	68.60	-3	2,978	-0.10%
2019/01/04	1	64.60	1	65.20	65.30	0	3,006	0.00%
2019/01/03	13	66.63	12	66.40	66.60	1	3,043	0.03%
2019/01/02	3	66.80	6	66.77	66.50	-3	3,099	-0.10%
2018/12/28	0	0.00	1	66.40	65.70	-1	3,089	-0.03%
2018/12/27	3	66.13	3	66.83	65.40	0	3,084	0.00%
2018/12/26	4	65.08	3	65.00	64.50	1	3,070	0.03%
2018/12/25	2	66.00	1	66.10	66.40	1	3,057	0.03%
2018/12/24	0	0.00	1	67.90	67.50	-1	3,068	-0.03%
2018/12/22	1	67.00	0	0.00	66.80	1	3,061	0.03%
2018/12/21	6	65.55	15	66.34	67.50	-9	3,076	-0.29%
2018/12/20	8	67.05	1	65.50	64.20	7	3,016	0.23%
2018/12/19	31	68.62	28	69.66	67.40	3	2,947	0.10%
2018/12/18	17	71.43	8	74.05	68.90	9	2,836	0.32%
2018/12/17	11	76.32	5	77.90	75.70	6	2,734	0.22%
2018/12/14	2	77.70	19	78.57	77.30	-17	2,734	-0.62%
2018/12/13	32	79.86	75	78.91	78.40	-43	2,716	-1.58%
2018/12/12	16	80.93	0	0.00	81.20	16	2,686	0.60%
2018/12/11	15	80.50	14	81.03	81.00	1	2,684	0.04%
2018/12/10	45	78.81	9	77.94	77.50	36	2,655	1.36%
2018/12/07	7	76.89	2	78.60	76.20	5	2,633	0.19%
2018/12/06	5	78.20	3	80.17	76.30	2	2,565	0.08%
2018/12/05	8	85.48	6	86.55	82.90	2	2,542	0.08%
2018/12/04	1	88.10	2	86.75	88.10	-1	2,457	-0.04%
2018/12/03	0	0.00	9	79.79	80.10	-9	2,343	-0.38%
2018/11/30	3	72.97	0	0.00	72.90	3	2,262	0.13%
2018/11/29	3	75.57	2	75.70	75.00	1	2,259	0.04%
2018/11/28	0	0.00	1	74.60	73.80	-1	2,275	-0.04%
2018/11/27	2	72.85	5	73.14	72.60	-3	2,265	-0.13%
2018/11/22	1	71.70	0	0.00	70.20	1	2,381	0.04%
2018/11/19	0	0.00	1	72.10	72.30	-1	2,512	-0.04%
2018/11/15	0	0.00	2	69.70	70.10	-2	2,556	-0.08%
2018/11/14	1	68.80	1	69.10	70.00	0	2,591	0.00%
2018/11/13	3	68.40	1	68.60	69.00	2	2,634	0.08%
2018/11/12	0	0.00	1	69.90	70.40	-1	2,639	-0.04%
2018/11/09	2	70.20	3	71.40	69.70	-1	2,654	-0.04%
2018/11/08	4	73.20	4	72.50	71.60	0	2,660	0.00%
2018/11/07	3	70.83	4	71.85	72.40	-1	2,678	-0.04%
2018/11/06	6	71.37	4	72.60	70.00	2	2,714	0.07%
2018/11/05	2	71.45	5	70.54	72.00	-3	2,727	-0.11%
2018/11/02	4	68.18	5	68.86	68.90	-1	2,730	-0.04%
2018/11/01	1	66.00	7	65.19	66.00	-6	2,732	-0.22%
2018/10/31	4	60.55	6	60.47	61.90	-2	2,732	-0.07%
2018/10/30	10	57.41	6	57.45	57.90	4	2,716	0.15%
2018/10/29	7	57.29	9	57.78	57.10	-2	2,798	-0.07%
2018/10/26	9	57.76	6	55.47	56.20	3	2,892	0.10%
2018/10/25	3	59.47	1	62.20	59.20	2	2,941	0.07%
2018/10/24	26	65.94	23	66.21	65.70	3	2,905	0.10%
2018/10/23	2	69.80	0	0.00	67.50	2	2,860	0.07%
2018/10/22	0	0.00	1	73.50	72.50	-1	2,837	-0.04%
2018/10/19	13	71.34	11	72.28	74.60	2	2,830	0.07%
2018/10/18	1	74.40	3	74.47	75.50	-2	2,811	-0.07%
2018/10/17	10	75.33	8	75.13	73.20	2	2,838	0.07%
2018/10/16	15	73.39	16	73.11	74.00	-1	2,861	-0.03%
2018/10/15	2	69.75	2	70.20	70.40	0	2,879	0.00%
2018/10/12	8	67.19	7	68.46	69.50	1	2,859	0.03%
2018/10/11	2	70.20	3	71.60	70.20	-1	2,793	-0.04%
2018/10/09	8	78.13	3	76.70	78.00	5	2,747	0.18%
2018/10/08	3	82.53	5	81.44	82.60	-2	2,705	-0.07%
2018/10/05	18	83.89	15	83.04	81.60	3	2,732	0.11%
2018/10/04	2	85.30	8	85.90	86.70	-6	2,713	-0.22%
2018/10/03	25	84.99	10	85.00	85.30	15	2,723	0.55%
2018/10/02	9	86.52	49	85.37	85.40	-40	2,727	-1.47%
2018/10/01	42	87.77	16	85.44	88.10	26	2,723	0.95%
2018/09/28	10	85.40	14	85.02	86.00	-4	2,749	-0.15%
2018/09/27	13	83.28	12	83.40	83.00	1	2,740	0.04%
2018/09/26	0	0.00	1	84.20	83.40	-1	2,725	-0.04%
2018/09/25	11	82.49	12	83.41	83.70	-1	2,725	-0.04%
2018/09/21	0	0.00	3	81.60	82.40	-3	2,722	-0.11%
2018/09/20	11	79.16	10	79.29	79.00	1	2,723	0.04%
2018/09/19	4	81.30	4	81.90	80.70	0	2,698	0.00%
2018/09/18	6	81.77	6	82.27	81.50	0	2,697	0.00%
2018/09/17	16	82.27	12	83.13	82.00	4	2,697	0.15%
2018/09/14	15	82.27	27	83.05	84.40	-12	2,685	-0.45%
2018/09/13	17	80.75	10	80.17	81.00	7	2,676	0.26%
2018/09/12	6	78.27	6	77.58	78.50	0	2,658	0.00%
2018/09/11	8	76.11	3	76.90	77.40	5	2,657	0.19%
2018/09/10	3	81.93	3	76.20	78.00	0	2,613	0.00%
2018/09/07	2	86.30	1	89.00	84.40	1	2,634	0.04%
2018/09/06	6	90.10	0	0.00	88.60	6	2,625	0.23%
2018/09/05	3	90.43	4	90.53	90.30	-1	2,618	-0.04%
2018/09/04	5	89.08	8	89.06	90.60	-3	2,592	-0.12%
2018/08/31	1	88.30	1.1	88.82	88.80	-0.1	2,592	0.00%
2018/08/30	19	88.48	11	89.44	88.40	8	2,579	0.31%
2018/08/28	0	0.00	5	92.50	92.50	-5	2,553	-0.20%
2018/08/27	0	0.00	3	92.30	93.00	-3	2,537	-0.12%
2018/08/24	6	88.50	159	88.75	89.50	-153	2,561	-5.97%	大賣/鉅額交易
2018/08/23	9	91.01	7	91.86	91.80	2	2,543	0.08%
2018/08/22	9	90.91	6	91.62	89.90	3	2,536	0.12%
2018/08/21	8	90.40	8	91.10	91.20	0	2,507	0.00%
2018/08/20	23	89.10	23	89.45	88.50	0	2,505	0.00%
2018/08/14	5	95.30	4	95.30	95.50	1	2,477	0.04%
2018/08/13	5	94.26	0	0.00	93.60	5	2,460	0.20%
2018/08/10	0	0.00	3	99.83	99.00	-3	2,449	-0.12%
2018/08/09	9	97.28	9	97.76	99.20	0	2,407	0.00%
2018/08/08	15	96.81	17	97.14	98.00	-2	2,384	-0.08%
2018/08/07	4	96.38	2	95.40	94.30	2	2,351	0.09%
2018/08/06	2	94.90	3	94.93	94.90	-1	2,370	-0.04%
2018/08/03	4	94.68	0	0.00	94.10	4	2,562	0.16%
2018/08/02	9	98.00	12	97.29	98.50	-3	2,562	-0.12%
2018/08/01	4	93.13	15	92.13	96.00	-11	2,486	-0.44%
2018/07/31	1	87.30	4	86.65	88.00	-3	2,416	-0.12%
2018/07/30	24	86.53	5	85.66	85.60	19	2,440	0.78%
2018/07/27	15	84.79	14	86.07	86.00	1	2,466	0.04%
2018/07/26	12	83.75	15	84.11	84.20	-3	2,493	-0.12%
2018/07/25	12	83.08	7	82.46	83.90	5	2,506	0.20%
2018/07/24	3	82.13	3	81.97	83.60	0	2,546	0.00%
2018/07/23	6	84.52	8	84.58	84.90	-2	2,652	-0.08%
2018/07/20	8	82.35	10	82.62	84.80	-2	2,676	-0.07%
2018/07/19	3	80.20	4	79.50	80.00	-1	2,709	-0.04%
2018/07/18	2	78.35	0	0.00	79.00	2	2,803	0.07%
2018/07/17	0	0.00	3	78.07	78.20	-3	2,870	-0.10%
2018/07/16	4	78.55	4	78.73	78.60	0	2,899	0.00%
2018/07/13	5	77.08	2	77.00	77.00	3	2,972	0.10%
2018/07/11	3	73.67	2	73.90	74.00	1	2,978	0.03%
2018/07/09	0	0.00	1	75.10	75.50	-1	3,000	-0.03%
2018/07/06	5	73.52	2	74.00	73.00	3	3,019	0.10%
2018/07/05	0	0.00	1	80.00	78.90	-1	2,975	-0.03%
2018/07/02	1	79.60	0	0.00	79.20	1	3,089	0.03%
2018/06/26	1	78.70	0	0.00	79.40	1	3,137	0.03%
2018/06/21	0	0.00	1	82.10	81.50	-1	3,203	-0.03%
2018/06/20	1	83.40	0	0.00	81.00	1	3,247	0.03%
2018/06/19	10	85.45	0	0.00	84.10	10	3,305	0.30%
2018/06/15	5	86.68	1	87.60	84.50	4	3,368	0.12%
2018/06/14	1	88.20	2	87.50	87.50	-1	3,310	-0.03%
2018/06/13	2	88.90	0	0.00	88.50	2	3,321	0.06%
2018/06/12	1	88.80	0	0.00	87.60	1	3,369	0.03%
2018/06/11	3	89.17	2	90.00	89.20	1	3,430	0.03%
2018/06/08	0	0.00	2	89.55	88.60	-2	3,424	-0.06%
2018/06/07	3	87.23	0	0.00	87.00	3	3,381	0.09%
2018/06/06	18	89.26	7	88.53	87.90	11	3,391	0.32%
2018/06/05	32	88.09	4.1	87.57	87.10	27.9	3,351	0.83%
2018/06/04	5	84.80	0	0.00	84.80	5	3,305	0.15%
2018/06/01	115	84.27	15	81.53	84.40	100	3,287	3.04%	大買/
2018/05/31	0	0.00	20	81.39	80.20	-20	3,243	-0.62%
2018/05/30	0	0.00	105	80.60	80.70	-105	3,256	-3.22%	大賣/鉅額交易
2018/05/29	2	83.70	2.1	84.82	82.80	-0.1	3,291	0.00%
2018/05/28	25	85.00	0	0.00	85.10	25	3,302	0.76%
2018/05/25	4	81.70	0	0.00	83.40	4	3,301	0.12%
2018/05/23	2	84.50	2	84.60	83.90	0	3,379	0.00%
2018/05/22	111	85.96	2	86.40	85.80	109	3,381	3.22%	大買/鉅額交易
2018/05/21	0	0.00	10	84.60	84.10	-10	3,390	-0.29%
2018/05/18	1	86.00	10	85.00	85.10	-9	3,412	-0.26%
2018/05/17	0	0.00	11	83.77	84.70	-11	3,401	-0.32%
2018/05/16	1	84.50	0	0.00	83.50	1	3,417	0.03%
2018/05/15	0	0.00	2	85.10	83.50	-2	3,424	-0.06%
2018/05/14	31	84.40	30	84.01	83.60	1	3,457	0.03%
2018/05/11	10	83.28	14	82.92	83.60	-4	3,406	-0.12%
2018/05/10	7	77.79	12	78.52	79.40	-5	3,197	-0.16%
2018/05/09	4	71.65	13	71.91	72.20	-9	3,141	-0.29%
2018/05/08	0	0.00	1	71.20	71.10	-1	3,089	-0.03%
2018/05/07	4	69.73	1	70.30	69.50	3	3,062	0.10%
2018/05/04	16	71.09	2	70.50	70.50	14	3,039	0.46%
2018/05/03	5	72.94	2	73.30	73.30	3	3,006	0.10%
2018/05/02	2	72.75	3	72.80	73.00	-1	2,976	-0.03%
2018/04/27	9	72.37	11	73.72	72.00	-2	2,924	-0.07%
2018/04/26	3	75.47	4	76.00	74.70	-1	2,810	-0.04%
2018/04/25	4	75.70	4	75.20	75.50	0	2,836	0.00%
2018/04/24	9	75.21	19	75.32	76.80	-10	2,821	-0.35%
2018/04/23	18	80.02	27	79.14	78.00	-9	2,818	-0.32%
2018/04/20	4	84.45	3	85.60	84.10	1	2,781	0.04%
2018/04/19	33	85.36	25	85.15	84.50	8	2,823	0.28%
2018/04/18	1	87.60	0	0.00	87.60	1	2,796	0.04%
2018/04/11	4	90.75	5	91.30	89.50	-1	2,745	-0.04%
2018/04/10	8	91.18	8	91.06	91.00	0	2,771	0.00%
2018/04/09	5	87.50	0	0.00	87.50	5	2,778	0.18%
2018/04/03	3	91.33	0	0.00	91.70	3	2,747	0.11%
2018/03/31	1	94.00	0	0.00	93.80	1	2,815	0.04%
2018/03/30	1	95.20	1	95.60	94.40	0	2,830	0.00%
2018/03/28	1	95.20	0	0.00	94.10	1	2,833	0.04%
2018/03/26	0	0.00	3	95.60	95.60	-3	2,946	-0.10%
2018/03/23	5	95.36	0	0.00	95.10	5	3,061	0.16%
2018/03/22	6	101.25	1.1	99.63	98.10	4.9	3,053	0.16%
2018/03/21	7	100.93	4	101.50	101.50	3	3,027	0.10%
2018/03/16	0	0.00	6	110.00	110.00	-6	3,068	-0.20%
2018/03/15	2	107.00	0	0.00	108.00	2	3,106	0.06%
2018/03/08	1	103.00	0	0.00	102.50	1	3,408	0.03%
2018/03/07	2	102.00	0	0.00	102.00	2	3,449	0.06%
2018/03/06	1	104.50	1	104.00	104.00	0	3,500	0.00%
2018/03/02	4	105.00	0	0.00	104.00	4	3,521	0.11%
2018/02/27	0	0.00	1	110.50	109.50	-1	3,476	-0.03%
2018/02/26	2	110.25	1	111.00	109.50	1	3,510	0.03%
2018/02/23	1	110.50	4	110.88	111.00	-3	3,484	-0.09%
2018/02/21	5	106.10	5	106.60	106.50	0	3,435	0.00%
2018/02/08	3	99.20	3	100.00	99.30	0	3,395	0.00%
2018/02/07	1	98.50	1	99.50	98.10	0	3,375	0.00%
2018/02/06	1	95.20	4	97.20	95.40	-3	3,387	-0.09%
2018/02/05	1	100.50	0	0.00	100.50	1	3,360	0.03%
2018/02/02	3	105.83	5	105.90	105.00	-2	3,340	-0.06%
2018/02/01	1	104.00	7	106.29	107.50	-6	3,346	-0.18%
2018/01/30	2	105.50	0	0.00	103.00	2	3,368	0.06%
2018/01/26	0	0.00	1	99.90	99.70	-1	3,331	-0.03%
2018/01/24	1	100.00	0	0.00	101.50	1	3,406	0.03%
2018/01/23	0	0.00	1	99.90	100.50	-1	3,434	-0.03%
2018/01/22	1	101.00	4	100.75	101.50	-3	3,522	-0.09%
2018/01/19	7	99.63	2	102.00	99.10	5	3,508	0.14%
2018/01/17	10	103.70	0	0.00	103.00	10	3,398	0.29%
2018/01/16	1	110.50	2	110.50	110.00	-1	3,336	-0.03%
2018/01/15	1	111.00	1	113.50	113.00	0	3,331	0.00%
2018/01/12	2	104.50	1	109.50	109.00	1	3,324	0.03%
2018/01/10	1	101.00	0	0.00	102.00	1	3,310	0.03%
2018/01/08	1	103.50	2	104.00	103.00	-1	3,371	-0.03%
2018/01/05	0	0.00	6	105.00	102.50	-6	3,374	-0.18%
2018/01/04	2	105.00	0	0.00	105.50	2	3,366	0.06%
2018/01/03	3	106.00	2	106.00	104.50	1	3,380	0.03%
2018/01/02	1	103.50	1	102.50	104.00	0	3,441	0.00%