台光電 (2383)-康和-板橋券商分點個股進出

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
375.5
漲跌
▼9.5
漲幅
-2.47%
成交量
8,200張
產業
上市電子零組件類股
1142人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/04/19	2.1	382.44	2.6	374.02	375.50	-0.5	8,133	-0.01%
2024/04/18	22	386.89	3	383.17	385.00	19	8,075	0.24%
2024/04/17	5	374.50	1.5	375.77	372.50	3.5	8,074	0.04%
2024/04/16	1.2	373.02	22	374.09	374.50	-20.8	8,012	-0.26%
2024/04/15	3.1	395.46	5.5	388.27	383.00	-2.4	7,911	-0.03%
2024/04/12	0	405.50	0	0.00	402.00	0	7,801	0.00%
2024/04/11	3	403.00	1.5	403.67	400.50	1.5	7,786	0.02%
2024/04/10	7.1	426.29	1	403.97	405.50	6.1	7,726	0.08%
2024/04/09	4	440.99	8.4	439.78	434.50	-4.4	7,536	-0.06%
2024/04/08	5.4	437.57	7.6	442.99	445.00	-2.3	7,447	-0.03%
2024/04/03	3	414.50	6.2	410.90	410.50	-3.2	7,161	-0.04%
2024/04/02	4	400.50	3	399.50	400.50	1	7,099	0.01%
2024/04/01	9	401.94	8	402.75	398.50	1	7,050	0.01%
2024/03/29	8	402.81	3.2	404.25	403.50	4.8	6,968	0.07%
2024/03/28	7	413.28	2.6	407.54	403.00	4.4	6,929	0.06%
2024/03/27	8	412.75	1.5	413.88	415.00	6.5	6,875	0.09%
2024/03/26	3	418.17	3	410.83	409.00	0	6,928	0.00%
2024/03/25	1	422.02	0.1	424.50	420.50	0.9	6,947	0.01%
2024/03/22	2	433.00	4.1	433.63	427.50	-2.1	6,991	-0.03%
2024/03/21	20	428.95	3.1	427.22	420.50	16.9	6,932	0.24%
2024/03/20	4	415.50	3	410.00	406.00	1	6,892	0.01%
2024/03/19	4.3	415.12	6	418.08	418.00	-1.8	6,850	-0.03%
2024/03/18	0	0.00	10	410.00	412.00	-10	6,707	-0.15%
2024/03/15	18.1	407.70	8.1	405.57	414.00	9.9	6,620	0.15%
2024/03/14	12	398.25	11	399.82	394.00	1	6,383	0.02%
2024/03/13	3.6	421.87	8.5	426.71	405.00	-4.9	6,128	-0.08%
2024/03/12	21.2	461.68	23.4	454.72	450.00	-2.2	5,815	-0.04%
2024/03/11	12	497.08	4	497.13	496.00	8	5,591	0.14%
2024/03/08	4	517.49	7.3	501.88	490.00	-3.2	5,572	-0.06%
2024/03/07	7	526.43	6	520.00	522.00	1	5,537	0.02%
2024/03/06	4	522.00	0	519.00	514.00	4	5,502	0.07%
2024/03/05	0	0.00	0	505.00	498.50	0	5,595	0.00%
2024/03/04	1	493.00	2	490.25	487.00	-1	5,646	-0.02%
2024/03/01	0.1	492.00	0	0.00	494.00	0.1	5,785	0.00%
2024/02/29	2	499.25	0	0.00	495.00	2	5,748	0.03%
2024/02/27	0	502.50	0	0.00	504.00	0	5,705	0.00%
2024/02/26	1	525.00	1	518.00	524.00	0	5,677	0.00%
2024/02/23	2	513.50	1	510.01	510.00	1	5,669	0.02%
2024/02/22	5	511.00	6	503.00	490.50	-1	5,654	-0.02%
2024/02/21	1.1	499.91	1	496.00	492.50	0.1	5,673	0.00%
2024/02/20	2.1	501.88	2	494.77	509.00	0.1	5,651	0.00%
2024/02/19	7.1	525.49	8	524.63	515.00	-0.9	5,618	-0.02%
2024/02/16	0	523.00	1	536.05	534.00	-1	5,631	-0.02%
2024/02/15	8	538.37	5	545.00	545.00	3	5,569	0.05%
2024/02/05	8	489.69	8	492.62	497.50	0	5,468	0.00%
2024/02/02	11	473.14	12	478.12	475.00	-1	5,374	-0.02%
2024/02/01	1	451.50	1	450.01	450.00	0	5,267	0.00%
2024/01/31	4	470.63	3	466.83	461.00	1	5,211	0.02%
2024/01/30	2	446.50	2	461.02	470.50	0	5,137	0.00%
2024/01/29	4	427.75	9	428.78	431.50	-5	5,004	-0.10%
2024/01/26	1	418.49	1	415.00	414.50	0	4,999	0.00%
2024/01/25	7	419.79	2	418.00	414.50	5	5,057	0.10%
2024/01/24	2	438.75	1	430.50	424.50	1	5,060	0.02%
2024/01/23	5	431.70	5	435.60	439.00	0	5,118	0.00%
2024/01/22	2	423.25	20	431.65	435.50	-18	5,055	-0.36%
2024/01/19	5	387.10	4	395.50	396.00	1	4,915	0.02%
2024/01/18	1	390.99	1.2	383.75	382.00	-0.2	4,946	0.00%
2024/01/17	1	393.00	1	391.00	385.00	0	4,957	0.00%
2024/01/16	1	388.00	7	390.64	392.00	-6	4,953	-0.12%
2024/01/15	1	387.99	1.1	385.15	385.00	-0.1	4,943	0.00%
2024/01/12	1	378.50	2	381.75	381.50	-1	4,934	-0.02%
2024/01/11	1	358.50	2	374.75	376.00	-1	4,942	-0.02%
2024/01/08	1	371.50	2	365.00	363.00	-1	5,081	-0.02%
2024/01/05	1	362.00	1	360.50	365.50	0	5,174	0.00%
2024/01/04	4.1	359.83	3	358.17	361.50	1.1	5,204	0.02%
2024/01/03	1	365.50	1	361.50	362.50	0	5,278	0.00%
2024/01/02	4	377.00	1	365.00	366.00	3	5,306	0.06%
2023/12/29	4	379.88	3	381.00	382.00	1	5,307	0.02%
2023/12/28	3	380.83	3	379.17	377.00	0	5,329	0.00%
2023/12/27	0	0.00	3	377.67	377.50	-3	5,332	-0.06%
2023/12/25	1	378.50	1	374.50	372.00	0	5,490	0.00%
2023/12/22	0	0.00	0	376.00	375.50	0	5,507	0.00%
2023/12/21	1.1	371.09	1	370.50	371.00	0.1	5,527	0.00%
2023/12/20	0	0.00	3	371.50	366.50	-3	5,483	-0.05%
2023/12/18	3	373.17	0	0.00	368.50	3	5,526	0.05%
2023/12/15	1	373.00	2	374.50	376.00	-1	5,540	-0.02%
2023/12/14	5	382.30	2.1	377.62	378.00	2.9	5,498	0.05%
2023/12/13	3	385.67	3	382.50	383.00	0	5,483	0.00%
2023/12/12	0	0.00	2	385.00	381.00	-2	5,549	-0.04%
2023/12/11	3	393.33	1	392.50	391.50	2	5,579	0.04%
2023/12/08	3	396.67	9.1	393.91	393.50	-6.1	5,705	-0.11%
2023/12/07	3	388.50	3	387.00	384.00	0	5,716	0.00%
2023/12/06	1	389.00	3	390.00	386.50	-2	5,793	-0.03%
2023/12/05	4	380.13	2	384.50	385.00	2	5,852	0.03%
2023/12/04	2	394.50	8.1	395.85	391.50	-6.1	5,829	-0.10%
2023/12/01	4	383.38	10	390.85	389.00	-6	5,874	-0.10%
2023/11/30	10	379.55	7	380.79	380.00	3	5,930	0.05%
2023/11/29	20.1	377.32	6	371.42	372.00	14.1	5,868	0.24%
2023/11/28	25.2	382.49	3	377.00	378.50	22.2	5,842	0.38%
2023/11/27	0.1	408.05	1	414.50	398.00	-0.9	5,820	-0.02%
2023/11/24	1	423.00	1	424.00	422.00	0	5,850	0.00%
2023/11/23	5.1	427.35	5	430.00	422.50	0.1	5,871	0.00%
2023/11/22	3	427.17	3	424.83	424.50	0	5,915	0.00%
2023/11/21	6.1	429.03	6	432.67	436.00	0.1	6,000	0.00%
2023/11/20	0	0.00	5	426.00	440.00	-5	6,070	-0.08%
2023/11/17	1.1	417.38	1	415.00	417.50	0	6,099	0.00%
2023/11/16	3.1	410.65	2	406.75	414.50	1.1	6,136	0.02%
2023/11/15	0	412.00	0.1	413.71	411.00	-0.1	6,128	0.00%
2023/11/14	1	425.50	1	421.00	419.00	0	6,211	0.00%
2023/11/13	1	422.50	1	420.50	422.00	0	6,319	0.00%
2023/11/10	1	417.00	1.1	412.60	417.00	-0.1	6,407	0.00%
2023/11/09	1	411.00	2	408.75	413.50	-1	6,520	-0.02%
2023/11/08	1	403.00	1	404.51	404.00	0	6,595	0.00%
2023/11/07	2	402.50	2	398.75	399.50	0	6,763	0.00%
2023/11/06	2	398.25	2	397.25	400.50	0	6,990	0.00%
2023/11/03	2	385.25	2	386.50	388.00	0	7,094	0.00%
2023/11/02	4	381.25	5	381.60	383.00	-1	7,272	-0.01%
2023/11/01	6	357.75	6	361.00	363.00	0	7,436	0.00%
2023/10/31	1	391.91	2	377.25	359.00	-1	7,586	-0.01%
2023/10/30	1.1	387.45	3	386.84	387.00	-2	7,780	-0.03%
2023/10/27	9	386.28	9	385.61	383.00	0	7,915	0.00%
2023/10/26	6	399.17	3	399.33	388.50	3	8,058	0.04%
2023/10/25	1	415.00	1	415.00	415.50	0	8,298	0.00%
2023/10/24	1	401.00	2	409.75	413.50	-1	8,295	-0.01%
2023/10/23	3	403.67	1	401.50	400.00	2	8,366	0.02%
2023/10/20	3	391.17	4	396.88	403.00	-1	8,567	-0.01%
2023/10/19	4	399.12	3	400.83	400.00	1	8,664	0.01%
2023/10/18	7	406.00	3	403.00	402.00	4	8,826	0.05%
2023/10/17	4	413.62	4	412.25	418.00	0	8,909	0.00%
2023/10/16	3	419.00	3	415.67	411.00	0	8,954	0.00%
2023/10/13	2	436.48	2	434.01	425.50	0	9,119	0.00%
2023/10/12	1	437.47	2	426.01	428.50	-1	9,090	-0.01%
2023/10/11	10	442.05	10	442.15	431.00	0	9,142	0.00%
2023/10/06	6	447.33	6	438.92	439.50	0	9,245	0.00%
2023/10/05	7	433.79	9	439.78	445.00	-2	9,295	-0.02%
2023/10/04	1	432.50	1	437.00	441.00	0	9,406	0.00%
2023/10/03	4	444.75	2.2	437.39	435.50	1.9	9,511	0.02%
2023/10/02	1	444.50	1	447.01	449.00	0	9,539	0.00%
2023/09/28	1	425.50	12	427.92	428.00	-11	9,576	-0.11%
2023/09/27	1	411.00	0	415.00	418.00	1	9,675	0.01%
2023/09/26	1	412.50	2	414.25	415.00	-1	9,796	-0.01%
2023/09/25	1	408.00	1	408.00	408.50	0	9,809	0.00%
2023/09/22	6	398.17	6	394.17	402.00	0	9,809	0.00%
2023/09/21	3	394.33	1	389.06	392.50	2	9,762	0.02%
2023/09/20	1	409.99	2	408.25	406.50	-1	9,686	-0.01%
2023/09/19	2	404.00	2	399.25	398.00	0	9,659	0.00%
2023/09/18	12	410.08	1	406.00	406.50	11	9,634	0.11%
2023/09/15	4	421.25	4	417.25	423.00	0	9,593	0.00%
2023/09/14	4	423.75	4	426.00	424.00	0	9,530	0.00%
2023/09/13	2	415.50	2	412.01	421.50	0	9,503	0.00%
2023/09/12	4	430.13	5	435.90	431.00	-1	9,412	-0.01%
2023/09/11	3	431.51	3.2	430.35	437.00	-0.1	9,418	0.00%
2023/09/08	1	448.50	1	444.50	446.50	0	9,407	0.00%
2023/09/07	1	445.00	2.1	447.00	446.50	-1	9,388	-0.01%
2023/09/06	2	451.25	2	450.50	450.00	0	9,425	0.00%
2023/09/05	2	446.75	4	450.50	455.00	-2	9,387	-0.02%
2023/09/04	3	437.50	2	435.50	439.00	1	9,411	0.01%
2023/09/01	5	436.70	5	438.40	438.50	0	9,406	0.00%
2023/08/31	7	435.71	6	436.50	437.50	1	9,347	0.01%
2023/08/30	1	422.00	4.1	418.70	415.50	-3.1	9,152	-0.03%
2023/08/29	3	405.16	3	401.67	403.50	0	9,075	0.00%
2023/08/28	2	410.00	2	405.75	404.00	0	9,055	0.00%
2023/08/25	6.1	424.49	6.3	430.08	420.00	-0.2	9,075	0.00%
2023/08/24	19	454.19	15.5	452.77	445.00	3.5	9,014	0.04%
2023/08/23	3	442.50	2.1	443.12	442.00	0.9	8,944	0.01%
2023/08/22	2	434.25	2	435.50	433.50	0	8,990	0.00%
2023/08/21	2	433.74	3	428.83	422.00	-1	9,125	-0.01%
2023/08/18	2	435.50	1	429.51	427.00	1	9,170	0.01%
2023/08/17	8	437.88	10.7	435.69	435.50	-2.7	9,067	-0.03%
2023/08/16	2.7	431.67	2	435.50	438.50	0.7	9,107	0.01%
2023/08/15	6	425.17	5	422.40	425.00	1	9,045	0.01%
2023/08/14	2.1	404.15	3.1	404.67	406.00	-1	8,950	-0.01%
2023/08/11	4.1	405.35	6	406.26	405.00	-1.9	8,848	-0.02%
2023/08/10	7.1	417.14	5	406.20	406.50	2.1	8,650	0.02%
2023/08/09	5	435.90	3	440.00	443.50	2	8,397	0.02%
2023/08/08	3	439.83	4.3	441.48	440.50	-1.3	8,245	-0.02%
2023/08/07	4	425.25	5	434.10	440.00	-1	8,015	-0.01%
2023/08/04	5.8	398.39	5	399.20	400.00	0.8	7,756	0.01%
2023/08/02	14.8	413.20	13	408.42	400.50	1.8	7,540	0.02%
2023/08/01	4.7	409.55	3	413.17	403.50	1.7	7,256	0.02%
2023/07/31	8	414.44	8	412.88	414.00	0	7,129	0.00%
2023/07/28	4	411.00	6	420.67	418.00	-2	6,918	-0.03%
2023/07/26	2	361.25	2	353.00	354.00	0	6,552	0.00%
2023/07/25	3	358.17	3	355.67	354.50	0	6,480	0.00%
2023/07/24	4	335.25	7	338.86	356.50	-3	6,327	-0.05%
2023/07/21	1	316.00	1	331.97	324.50	0	6,222	0.00%
2023/07/20	5	330.80	5.1	332.86	330.50	-0.1	6,016	0.00%
2023/07/19	2.7	321.64	1	319.00	318.00	1.7	5,812	0.03%
2023/07/18	2	327.00	1.3	324.43	326.00	0.7	5,710	0.01%
2023/07/17	1	303.50	3	305.50	305.00	-2	5,483	-0.04%
2023/07/14	3	304.98	2.1	304.42	306.50	0.8	5,421	0.01%
2023/07/13	5.9	310.33	5	307.20	304.50	0.9	5,303	0.02%
2023/07/12	2	297.50	2	297.25	297.50	0	5,084	0.00%
2023/07/11	5	288.80	3	300.33	295.00	2	4,973	0.04%
2023/07/10	3	267.00	4	275.02	277.50	-1	4,809	-0.02%
2023/07/07	2	261.75	5	260.80	260.50	-3	4,677	-0.06%
2023/07/06	2	264.00	3	267.50	266.50	-1	4,621	-0.02%
2023/07/05	9	267.67	5	268.80	269.00	4	4,466	0.09%
2023/07/04	26	249.63	27	254.78	263.00	-1	4,297	-0.02%
2023/07/03	1	238.00	1	245.50	247.50	0	4,146	0.00%
2023/06/30	1	240.00	3	239.33	243.50	-2	4,080	-0.05%
2023/06/29	4	230.63	2	233.50	236.00	2	4,043	0.05%
2023/06/28	0	0.00	1	226.50	226.00	-1	4,011	-0.02%
2023/06/26	1	233.00	0	0.00	232.00	1	3,943	0.03%
2023/06/21	1	244.00	1	241.50	240.50	0	3,905	0.00%
2023/06/20	3	244.67	3	243.17	243.00	0	3,900	0.00%
2023/06/16	2	245.25	0	0.00	244.00	2	3,851	0.05%
2023/06/15	0	0.00	2	245.75	249.00	-2	3,810	-0.05%
2023/06/14	2	245.25	3	241.33	242.50	-1	3,760	-0.03%
2023/06/12	0	233.50	0	0.00	235.50	0	3,656	0.00%
2023/06/09	2	233.75	3	236.83	234.50	-1	3,630	-0.03%
2023/06/08	4	233.75	2	235.49	230.50	2	3,541	0.06%
2023/06/07	0	0.00	4	225.63	230.00	-4	3,348	-0.12%
2023/06/06	8	212.31	7	209.93	209.50	1	3,254	0.03%
2023/06/01	1	207.54	1	210.41	210.00	0	3,117	0.00%
2023/05/31	3	209.19	2	210.75	211.00	1	3,087	0.03%
2023/05/30	0	0.00	1	210.00	211.50	-1	2,964	-0.03%
2023/05/29	1	203.50	1.7	208.21	204.50	-0.7	2,894	-0.02%
2023/05/26	3	206.50	2.2	207.15	202.50	0.8	2,839	0.03%
2023/05/25	1.3	198.80	2	202.75	204.00	-0.7	2,658	-0.03%
2023/05/24	0.4	188.00	1	191.50	190.50	-0.6	2,454	-0.03%
2023/05/23	1	186.00	0	0.00	187.50	1	2,372	0.04%
2023/05/22	1	197.00	5	191.60	191.00	-4	2,312	-0.17%
2023/05/19	2.4	181.61	0	0.00	184.50	2.4	2,104	0.12%
2023/05/18	1.8	176.50	13	178.19	179.00	-11.2	2,023	-0.55%
2023/05/15	0	0.00	1	163.50	164.00	-1	1,948	-0.05%
2023/05/12	1	162.00	0	0.00	161.50	1	1,951	0.05%
2023/05/09	1	171.00	0	0.00	171.00	1	1,970	0.05%
2023/05/08	0	0.00	2	172.75	172.00	-2	1,975	-0.10%
2023/05/05	0	0.00	1	169.50	170.00	-1	1,977	-0.05%
2023/05/04	0	0.00	1	164.00	164.00	-1	1,958	-0.05%
2023/05/03	0	0.00	1	161.00	164.50	-1	2,005	-0.05%
2023/05/02	1	163.00	0	0.00	160.00	1	2,038	0.05%
2023/04/28	1	163.50	7	166.29	163.50	-6	2,032	-0.30%
2023/04/27	1	163.00	5	163.50	162.00	-4	2,000	-0.20%
2023/04/26	3	153.33	0	0.00	153.50	3	1,981	0.15%
2023/04/25	4	161.63	0	0.00	160.00	4	1,926	0.21%
2023/04/21	3	170.17	0	0.00	169.00	3	1,904	0.16%
2023/04/20	1	174.00	0	0.00	173.00	1	1,890	0.05%
2023/04/19	6	180.00	0	0.00	176.50	6	1,905	0.31%
2023/04/07	0	0.00	1	181.00	179.50	-1	1,895	-0.05%
2023/04/06	1	179.00	0	0.00	178.50	1	1,896	0.05%
2023/03/30	0	0.00	5	182.50	183.00	-5	1,981	-0.25%
2023/03/29	0	0.00	2	179.00	179.50	-2	2,058	-0.10%
2023/03/28	2	176.50	0	0.00	176.00	2	2,140	0.09%
2023/03/27	0	0.00	3	180.00	180.00	-3	2,214	-0.14%
2023/03/22	0	0.00	8	178.81	178.50	-8	2,297	-0.35%
2023/03/21	0	0.00	1	173.00	173.00	-1	2,283	-0.04%
2023/03/15	6	173.25	0	182.00	171.00	6	2,383	0.25%
2023/03/14	4	174.75	2	178.00	172.50	2	2,398	0.08%
2023/03/13	8	178.81	0	0.00	180.00	8	2,375	0.34%
2023/03/10	10	186.60	1	189.34	183.50	9	2,366	0.38%
2023/03/09	1	190.50	0	0.00	190.00	1	2,430	0.04%
2023/03/07	0.6	192.61	0	0.00	194.50	0.6	2,523	0.02%
2023/03/03	0	0.00	1.1	192.37	189.50	-1.1	2,570	-0.04%
2023/03/01	1	186.50	0	0.00	188.00	1	2,735	0.04%
2023/02/24	0.5	191.74	1	190.00	190.50	-0.5	2,750	-0.02%
2023/02/23	1	185.00	0	188.00	185.00	1	2,702	0.04%
2023/02/20	0	0.00	0	187.00	190.50	0	2,742	0.00%
2023/02/17	0	0.00	0.6	187.95	187.50	-0.6	2,743	-0.02%
2023/02/13	0.1	191.47	8	190.88	191.50	-7.9	2,881	-0.27%
2023/02/10	0.5	188.50	0	0.00	190.00	0.5	2,908	0.02%
2023/02/09	0	188.50	1	187.00	190.00	-1	2,945	-0.03%
2023/02/07	1	182.50	0	0.00	184.00	1	3,031	0.03%
2023/02/06	0	0.00	0.3	187.83	182.50	-0.3	3,160	-0.01%
2023/02/03	5.3	190.34	1	191.50	190.00	4.3	3,245	0.13%
2023/02/01	1	188.00	1	190.50	189.00	0	3,302	0.00%
2023/01/31	3	180.00	0	182.50	180.50	3	3,288	0.09%
2023/01/30	0	180.50	0	0.00	180.50	0	3,306	0.00%
2023/01/16	1	172.50	1	175.50	176.50	0	3,386	0.00%
2023/01/12	0	0.00	0	184.00	184.00	0	3,371	0.00%
2023/01/11	1	184.50	0	0.00	181.00	1	3,365	0.03%
2023/01/10	0	184.50	1	187.00	186.00	-1	3,366	-0.03%
2023/01/09	0	0.00	4	182.00	185.00	-4	3,375	-0.12%
2023/01/06	0	0.00	1	174.50	176.50	-1	3,373	-0.03%
2023/01/05	2	174.50	0.1	176.50	174.50	1.9	3,379	0.06%
2023/01/04	0	0.00	1	177.00	180.00	-1	3,390	-0.03%
2023/01/03	0.1	174.50	0	0.00	176.50	0.1	3,431	0.00%
2022/12/30	1	173.00	0	0.00	171.00	1	3,429	0.03%
2022/12/29	1	169.50	1	173.50	174.00	0	3,433	0.00%
2022/12/23	0	0.00	1	178.00	176.50	-1	3,618	-0.03%
2022/12/21	1	173.50	0.1	172.11	172.50	0.9	3,715	0.02%
2022/12/20	1.1	178.87	0	0.00	173.00	1.1	3,710	0.03%
2022/12/19	0	0.00	1.1	180.88	181.50	-1.1	3,644	-0.03%
2022/12/16	4.1	182.71	0.4	184.63	182.00	3.7	3,560	0.10%
2022/12/15	0	0.00	0.1	189.50	189.00	-0.1	3,503	0.00%
2022/12/14	0	0.00	0.4	185.83	189.00	-0.4	3,510	-0.01%
2022/12/12	0.2	194.50	0	0.00	189.50	0.2	3,493	0.01%
2022/12/08	0.1	192.00	3	192.83	193.50	-2.9	3,518	-0.08%
2022/12/07	3.9	184.84	0.5	185.00	186.50	3.4	3,491	0.10%
2022/12/06	0.8	189.00	0	0.00	189.50	0.8	3,461	0.02%
2022/12/02	0	0.00	0.2	191.76	190.50	-0.2	3,496	-0.01%
2022/12/01	1	197.50	1	200.50	196.50	0	3,531	0.00%
2022/11/30	0.5	192.00	1	188.00	190.50	-0.5	3,578	-0.01%
2022/11/28	0	0.00	0	182.50	180.50	0	3,671	0.00%
2022/11/25	0	0.00	0.2	184.61	180.00	-0.2	3,647	0.00%
2022/11/24	10.1	186.50	10	186.50	186.50	0.1	3,610	0.00%
2022/11/23	0	176.70	2.1	183.86	186.00	-2.1	3,528	-0.06%
2022/11/22	0.5	174.94	0	0.00	177.00	0.5	3,454	0.01%
2022/11/21	1	173.50	0	0.00	172.50	1	3,430	0.03%
2022/11/18	0.4	177.50	1.2	177.50	175.50	-0.9	3,459	-0.02%
2022/11/17	0.9	175.45	1	176.00	175.50	-0.1	3,470	0.00%
2022/11/16	0.5	173.77	0.4	174.50	174.00	0.1	3,471	0.00%
2022/11/14	0.1	171.50	1	172.00	172.00	-0.9	3,506	-0.03%
2022/11/11	0.7	170.61	0	0.00	174.50	0.7	3,486	0.02%
2022/11/10	0.2	168.43	2	169.00	170.50	-1.8	3,450	-0.05%
2022/11/09	2	167.95	1	169.00	169.00	1	3,468	0.03%
2022/11/08	0.6	167.88	0	0.00	163.50	0.6	3,503	0.02%
2022/11/07	1	163.00	1	164.00	164.50	0	3,497	0.00%
2022/11/03	1	155.00	1	158.50	160.50	0	3,425	0.00%
2022/11/02	34	153.12	37	154.51	157.50	-3	3,363	-0.09%
2022/11/01	5	148.90	3	152.00	148.00	2	3,226	0.06%
2022/10/31	0	0.00	10	144.40	146.50	-10	3,131	-0.32%
2022/10/28	10	135.95	0	0.00	137.00	10	3,081	0.32%
2022/10/27	0	0.00	13	138.50	139.00	-13	3,076	-0.42%
2022/10/26	6	132.33	1.9	131.45	130.00	4.1	3,056	0.13%
2022/10/25	5	134.80	5	136.00	136.00	0	3,023	0.00%
2022/10/24	4	139.25	6	140.33	139.50	-2	2,978	-0.07%
2022/10/21	3	137.50	1	141.00	135.00	2	2,998	0.07%
2022/10/20	10	136.30	0	0.00	144.00	10	2,976	0.34%
2022/10/18	0	0.00	4	143.38	143.50	-4	2,973	-0.13%
2022/10/17	4	135.50	0	0.00	139.00	4	3,036	0.13%
2022/10/14	0	0.00	3	140.00	141.50	-3	3,065	-0.10%
2022/10/13	3	135.17	0	0.00	136.50	3	3,131	0.10%
2022/10/11	1	149.00	0	0.00	139.50	1	3,176	0.03%
2022/10/07	0	0.00	0.1	159.45	155.00	-0.1	3,202	0.00%
2022/10/06	0	0.00	1.1	159.65	159.50	-1.1	3,267	-0.03%
2022/10/05	0	0.00	0	160.50	159.50	0	3,383	0.00%
2022/10/04	1.2	160.83	2	162.00	161.50	-0.8	3,396	-0.02%
2022/10/03	0	0.00	1	156.50	160.00	-1	3,366	-0.03%
2022/09/30	1	150.50	0	0.00	160.00	1	3,354	0.03%
2022/09/29	1	166.50	0.1	167.45	158.50	0.9	3,321	0.03%
2022/09/28	1.1	175.83	0	0.00	168.00	1.1	3,262	0.03%
2022/09/27	0	0.00	1	172.00	176.00	-1	3,188	-0.03%
2022/09/26	0.1	164.50	0	0.00	167.50	0.1	3,118	0.00%
2022/09/23	0	165.50	0.4	168.50	166.50	-0.4	3,102	-0.01%
2022/09/22	0.4	168.07	0	0.00	168.50	0.4	3,127	0.01%
2022/09/20	0	0.00	3	171.33	172.00	-3	3,078	-0.10%
2022/09/19	3	168.33	0	0.00	167.00	3	3,064	0.10%
2022/09/16	0	0.00	0.1	173.50	171.50	-0.1	3,070	0.00%
2022/09/15	0.1	171.00	5	173.90	174.00	-4.9	3,024	-0.16%
2022/09/14	0	0.00	0	168.50	166.50	0	3,020	0.00%
2022/09/13	4	170.88	0	173.00	171.00	4	3,027	0.13%
2022/09/12	1	172.00	0.3	169.50	171.00	0.7	3,028	0.02%
2022/09/08	2	170.50	0	0.00	170.00	2	3,020	0.07%
2022/09/07	2.4	164.63	2	170.00	170.50	0.4	2,975	0.01%
2022/09/06	3	168.67	3	169.33	164.50	0	2,930	0.00%
2022/09/05	2	172.00	2.2	174.42	171.50	-0.2	2,815	-0.01%
2022/09/02	1.2	167.28	2	171.75	170.00	-0.8	2,688	-0.03%
2022/09/01	1	157.50	0	0.00	157.50	1	2,606	0.04%
2022/08/31	0	0.00	1	161.00	162.00	-1	2,596	-0.04%
2022/08/30	1	158.50	0	0.00	160.00	1	2,629	0.04%
2022/08/17	1	176.50	0	0.00	176.00	1	2,481	0.04%
2022/08/15	0	0.00	0	178.00	176.50	0	2,462	0.00%
2022/08/12	0	0.00	4	169.38	171.00	-4	2,394	-0.17%
2022/08/11	0	0.00	1	166.00	166.50	-1	2,376	-0.04%
2022/08/08	1	160.00	0	161.50	160.00	1	2,414	0.04%
2022/08/05	0	0.00	0.2	165.00	163.50	-0.2	2,449	-0.01%
2022/08/04	0.3	161.00	2	160.25	162.00	-1.7	2,458	-0.07%
2022/08/02	1	164.50	0	0.00	163.00	1	2,444	0.04%
2022/08/01	3	167.50	0	170.00	168.00	3	2,423	0.12%
2022/07/29	0	165.00	11	159.95	166.00	-11	2,395	-0.46%
2022/07/28	1	157.50	1	158.50	158.50	0	2,385	0.00%
2022/07/27	1	164.00	3	162.67	164.00	-2	2,362	-0.08%
2022/07/26	2	159.75	1	159.00	161.00	1	2,369	0.04%
2022/07/25	1	161.50	0	165.00	161.50	1	2,369	0.04%
2022/07/22	0	170.00	0	0.00	166.50	0	2,397	0.00%
2022/07/21	2	168.00	0	0.00	170.00	2	2,338	0.09%
2022/07/20	9	163.44	1	164.50	163.50	8	2,298	0.35%
2022/07/19	4	161.75	3	160.33	160.00	1	2,216	0.05%
2022/07/18	0	0.00	1	152.50	156.00	-1	2,160	-0.05%
2022/07/15	4	151.13	1	154.50	154.50	3	2,104	0.14%
2022/07/14	0	0.00	3	154.33	157.00	-3	2,025	-0.15%
2022/07/13	3	151.33	0	0.00	149.00	3	1,957	0.15%
2022/07/08	0	0.00	0.2	169.42	166.50	-0.2	1,783	-0.01%
2022/07/07	0	0.00	0.1	163.50	165.00	-0.1	1,767	-0.01%
2022/07/06	0	0.00	0.5	165.32	163.50	-0.5	1,751	-0.03%
2022/07/05	0	0.00	0.1	172.13	170.50	-0.1	1,742	-0.01%
2022/07/04	1	171.50	1.1	172.78	172.50	-0.1	1,732	-0.01%
2022/07/01	0.1	176.00	0.1	178.38	173.50	0	1,731	0.00%
2022/06/29	0	0.00	0	191.00	189.00	0	1,677	0.00%
2022/06/28	0	0.00	0.5	189.76	191.50	-0.5	1,688	-0.03%
2022/06/27	0.4	194.69	0	0.00	194.50	0.4	1,677	0.02%
2022/06/24	0.2	191.00	0.4	188.74	187.00	-0.2	1,659	-0.01%
2022/06/23	0.4	186.00	0	188.64	185.50	0.3	1,640	0.02%
2022/06/22	0	185.00	0	0.00	184.00	0	1,614	0.00%
2022/06/20	0	0.00	5	201.20	195.50	-5	1,538	-0.33%
2022/06/17	1	207.00	0.2	204.55	206.00	0.8	1,509	0.05%
2022/06/16	1	219.50	5	213.50	212.50	-4	1,477	-0.27%
2022/06/15	0	0.00	0.5	226.50	224.00	-0.5	1,456	-0.03%
2022/06/14	0.1	230.50	5	227.70	228.00	-4.9	1,468	-0.33%
2022/06/10	3	238.83	2	238.50	239.00	1	1,481	0.07%
2022/06/08	11.4	240.95	4	236.50	239.50	7.4	1,503	0.49%
2022/06/07	0	0.00	1	232.50	232.50	-1	1,477	-0.07%
2022/06/02	0	0.00	0.3	227.01	225.00	-0.3	1,509	-0.02%
2022/06/01	2	232.50	1	230.00	230.00	1	1,535	0.07%
2022/05/31	1	231.50	1.2	233.65	232.50	-0.2	1,536	-0.01%
2022/05/30	0	0.00	0.1	233.00	233.00	-0.1	1,546	0.00%
2022/05/27	7	234.71	3	237.00	232.50	4	1,540	0.26%
2022/05/26	1	234.40	1	237.50	233.00	0	1,531	0.00%
2022/05/25	0.1	225.00	0	0.00	226.00	0.1	1,537	0.01%
2022/05/24	0.5	223.00	0	228.00	225.00	0.5	1,567	0.03%
2022/05/23	0	0.00	0.2	228.00	226.00	-0.2	1,578	-0.01%
2022/05/20	2	228.00	0	0.00	228.00	2	1,568	0.13%
2022/05/19	0.2	224.35	0.2	223.50	226.00	0	1,561	0.00%
2022/05/18	2.2	225.43	0	0.00	227.50	2.2	1,547	0.14%
2022/05/17	0.1	220.02	0	0.00	221.00	0.1	1,510	0.01%
2022/05/16	0	0.00	0.2	219.60	219.50	-0.2	1,517	-0.01%
2022/05/13	0.2	223.92	0	0.00	224.00	0.2	1,473	0.01%
2022/05/12	0	0.00	1	215.50	213.00	-1	1,431	-0.07%
2022/05/11	0	0.00	0.1	213.00	210.50	-0.1	1,440	0.00%
2022/05/10	0.1	208.50	0	219.00	214.00	0.1	1,463	0.00%
2022/05/06	0	0.00	0.4	217.00	215.00	-0.4	1,484	-0.03%
2022/05/05	1	221.00	2.1	225.20	222.00	-1.1	1,487	-0.07%
2022/05/04	0.5	220.50	1	222.00	222.00	-0.5	1,487	-0.03%
2022/05/03	1	217.50	0	0.00	215.00	1	1,476	0.07%
2022/04/29	0	0.00	1	223.50	222.00	-1	1,468	-0.07%
2022/04/28	5	229.70	2.5	217.22	216.00	2.5	1,471	0.17%
2022/04/27	1	229.50	1	232.95	233.00	0	1,431	0.00%
2022/04/22	0.1	241.50	0	0.00	243.50	0.1	1,498	0.01%
2022/04/21	0.3	244.00	0	0.00	245.00	0.3	1,511	0.02%
2022/04/19	0.1	235.00	0	0.00	236.00	0.1	1,544	0.01%
2022/04/18	1	231.00	1	234.00	234.50	0	1,572	0.00%
2022/04/15	1	236.00	1	235.50	235.50	0	1,591	0.00%
2022/04/14	1	238.50	1	240.00	240.50	0	1,625	0.00%
2022/04/13	1	235.00	2	238.75	238.50	-1	1,683	-0.06%
2022/04/12	3	235.67	2	238.00	237.00	1	1,705	0.06%
2022/04/11	0	0.00	144	240.14	240.00	-144	1,717	-8.38%	大賣/鉅額交易
2022/04/08	0	0.00	1	258.00	257.00	-1	1,745	-0.06%
2022/04/07	1	252.50	1	256.50	255.00	0	1,742	0.00%
2022/04/06	0.1	255.50	0	0.00	257.00	0.1	1,733	0.01%
2022/03/31	1	258.00	0	0.00	258.00	1	1,744	0.06%
2022/03/30	0	264.00	1	263.50	261.00	-1	1,753	-0.05%
2022/03/29	0.3	261.50	0	0.00	259.00	0.3	1,780	0.02%
2022/03/28	0	257.50	0	0.00	261.00	0	1,798	0.00%
2022/03/25	0	0.00	0.1	259.50	257.00	-0.1	1,805	-0.01%
2022/03/23	0	0.00	0.5	261.00	258.50	-0.5	1,834	-0.03%
2022/03/22	1	259.00	1	263.00	257.50	0	1,872	0.00%
2022/03/17	0.7	256.55	0	250.50	258.50	0.6	1,923	0.03%
2022/03/16	0.2	243.00	0.5	246.43	244.50	-0.3	1,926	-0.01%
2022/03/14	0	0.00	0.1	254.64	252.50	-0.1	1,981	-0.01%
2022/03/11	1	254.50	0	254.00	253.00	1	2,037	0.05%
2022/03/08	1	250.07	1	257.00	254.00	0	2,144	0.00%
2022/03/07	2	263.75	1	263.00	262.00	1	2,204	0.05%
2022/03/01	1.1	266.79	1	272.00	273.00	0.1	2,729	0.00%
2022/02/25	1	269.50	0	0.00	270.00	1	2,809	0.04%
2022/02/24	0	0.00	1	285.00	279.00	-1	2,769	-0.04%
2022/02/23	1	278.00	1	282.50	288.00	0	2,745	0.00%
2022/02/14	1	274.00	0.6	274.00	271.50	0.4	2,824	0.01%
2022/02/10	1	285.00	2	283.75	285.50	-1	2,800	-0.04%
2022/02/08	1	277.00	1	282.00	275.00	0	2,765	0.00%
2022/02/07	1	270.00	1	272.00	271.50	0	2,729	0.00%
2022/01/26	1.1	262.18	1	265.50	264.50	0.1	2,744	0.00%
2022/01/24	0.2	268.50	0	0.00	275.00	0.2	2,802	0.01%
2022/01/21	1.1	274.18	3	274.83	273.00	-1.9	2,912	-0.06%
2022/01/20	1.8	276.44	2	278.75	279.00	-0.2	3,064	-0.01%
2022/01/19	0.6	276.92	2	279.50	281.50	-1.4	3,081	-0.05%
2022/01/18	1.6	277.22	2	278.00	276.00	-0.4	3,068	-0.01%
2022/01/17	0.8	271.50	1	271.00	274.00	-0.2	3,035	-0.01%
2022/01/14	0.6	265.00	2	265.50	267.00	-1.4	3,005	-0.05%
2022/01/12	2.1	259.99	1	261.00	262.00	1.1	3,013	0.03%
2022/01/11	4	267.25	1.1	262.91	262.50	2.9	3,042	0.10%
2022/01/10	0.2	272.50	0	0.00	275.00	0.2	3,012	0.01%
2022/01/07	2	275.50	0	275.00	273.00	2	3,006	0.07%
2022/01/04	1	274.00	1	277.50	277.00	0	2,944	0.00%
2022/01/03	2	284.00	2.2	291.97	277.50	-0.2	2,917	-0.01%
2021/12/30	0.1	278.50	0	0.00	278.00	0.1	2,908	0.00%
2021/12/27	1	274.50	1	277.00	277.50	0	3,036	0.00%
2021/12/24	1	278.50	1.3	281.56	276.50	-0.3	3,067	-0.01%
2021/12/23	0.6	279.00	1.1	280.43	281.00	-0.5	3,102	-0.02%
2021/12/22	1	273.50	0	0.00	275.50	1	3,196	0.03%
2021/12/21	1	273.50	1.4	276.53	275.50	-0.4	3,230	-0.01%
2021/12/17	1	278.50	0	0.00	276.50	1	3,522	0.03%
2021/12/16	0	0.00	1	282.00	282.50	-1	3,690	-0.03%
2021/12/15	0.1	274.98	1	275.00	275.00	-0.9	3,697	-0.03%
2021/12/14	1.3	273.25	1	275.00	274.00	0.3	3,727	0.01%
2021/12/13	2	277.25	0	0.00	279.00	2	3,776	0.05%
2021/12/10	1	273.62	2	279.00	280.00	-1	3,791	-0.03%
2021/12/09	2.3	280.29	2	281.75	276.50	0.3	3,775	0.01%
2021/12/08	1.2	276.61	1	281.50	280.00	0.2	3,740	0.01%
2021/12/07	1	283.50	1	278.00	278.00	0	3,726	0.00%
2021/12/06	0.1	275.00	1	274.50	275.50	-0.9	3,683	-0.02%
2021/12/03	0.3	270.00	0	0.00	274.50	0.3	3,717	0.01%
2021/12/02	1	269.00	1	269.00	269.00	0	3,709	0.00%
2021/12/01	1.3	274.99	1	279.00	279.50	0.3	3,713	0.01%
2021/11/30	4	283.88	6	279.83	280.00	-2	3,673	-0.05%
2021/11/29	5	275.00	4	273.88	280.00	1	3,617	0.03%
2021/11/26	3.5	264.56	2	268.25	272.50	1.5	3,556	0.04%
2021/11/25	113.6	265.63	6	262.67	269.50	107.6	3,423	3.14%	大買/鉅額交易
2021/11/24	4.9	241.60	5	241.00	245.00	-0.1	3,223	0.00%
2021/11/23	1	229.50	0	0.00	228.50	1	3,137	0.03%
2021/11/22	0	230.00	2	232.00	233.00	-2	3,163	-0.06%
2021/11/19	1	227.00	1	229.00	227.50	0	3,205	0.00%
2021/11/18	2	229.00	1	231.50	232.00	1	3,259	0.03%
2021/11/17	2	230.50	3	234.17	233.00	-1	3,299	-0.03%
2021/11/16	2	232.50	0	0.00	233.00	2	3,376	0.06%
2021/11/15	0	0.00	1	236.00	234.00	-1	3,504	-0.03%
2021/11/11	0.3	231.00	0	0.00	229.50	0.3	3,612	0.01%
2021/11/10	1.5	230.00	2	232.25	231.00	-0.5	3,631	-0.01%
2021/11/09	0.8	231.15	1	233.50	232.00	-0.2	3,672	-0.01%
2021/11/08	0.1	229.00	0	0.00	230.00	0.1	3,693	0.00%
2021/11/05	1	227.50	0	0.00	230.50	1	3,739	0.03%
2021/11/04	0.2	231.08	5	231.80	231.50	-4.8	3,773	-0.13%
2021/11/02	3	232.50	2	228.50	228.50	1	3,741	0.03%
2021/11/01	1.4	231.94	1	234.00	234.00	0.4	3,739	0.01%
2021/10/29	8.4	240.05	9	240.17	240.50	-0.6	3,719	-0.02%
2021/10/28	2.7	239.74	2	238.50	240.50	0.7	3,647	0.02%
2021/10/27	1.1	225.36	1	228.00	227.50	0.1	3,510	0.00%
2021/10/22	0	0.00	1	217.00	217.50	-1	3,611	-0.03%
2021/10/20	0	0.00	1	218.50	217.00	-1	3,648	-0.03%
2021/10/19	1.5	218.60	1	213.00	215.00	0.5	3,662	0.01%
2021/10/18	1	207.50	0	213.00	207.00	1	3,643	0.03%
2021/10/15	0	0.00	1	211.50	211.50	-1	3,713	-0.03%
2021/10/14	1.2	204.89	1	206.50	206.50	0.2	3,801	0.01%
2021/10/13	0	0.00	30	200.68	200.00	-30	3,932	-0.76%
2021/10/12	0.6	209.00	0	0.00	207.00	0.6	4,002	0.02%
2021/10/08	2	212.50	2	214.50	214.50	0	4,063	0.00%
2021/10/06	1	204.52	0	0.00	203.00	1	4,424	0.02%
2021/10/05	1	202.00	1	210.00	218.00	0	4,455	0.00%
2021/10/04	1.3	209.17	1	213.00	209.50	0.3	4,614	0.01%
2021/10/01	1	212.00	2	214.50	210.00	-1	4,708	-0.02%
2021/09/30	0.7	216.44	1	219.00	217.50	-0.3	4,747	-0.01%
2021/09/29	2	218.50	0	0.00	214.50	2	4,766	0.04%
2021/09/28	0	0.00	1	226.50	228.00	-1	4,759	-0.02%
2021/09/27	2.6	226.23	1	227.00	226.00	1.6	4,791	0.03%
2021/09/24	2	243.25	4.3	241.73	238.00	-2.3	4,799	-0.05%
2021/09/23	34.3	247.20	7	243.71	249.00	27.3	4,906	0.56%
2021/09/22	0.5	229.93	0.1	228.50	232.50	0.4	4,880	0.01%
2021/09/17	5	230.60	4	229.88	227.50	1	4,910	0.02%
2021/09/16	3.4	228.81	3	231.50	231.00	0.4	4,935	0.01%
2021/09/15	1	218.00	2.3	218.21	219.50	-1.3	4,949	-0.03%
2021/09/14	0.1	220.67	0	0.00	222.50	0.1	5,053	0.00%
2021/09/10	0	0.00	1	223.00	225.00	-1	5,283	-0.02%
2021/09/09	0.3	221.50	0	0.00	226.50	0.3	5,360	0.01%
2021/09/08	4.2	220.92	1	217.00	221.50	3.2	5,474	0.06%
2021/09/07	1.3	228.66	2	229.50	228.00	-0.7	5,560	-0.01%
2021/09/06	0.6	237.16	0	0.00	231.00	0.6	5,819	0.01%
2021/09/03	0	0.00	0.3	232.52	232.00	-0.3	6,323	0.00%
2021/09/01	0	0.00	5	235.50	237.00	-5	6,895	-0.07%
2021/08/30	0	0.00	1	229.50	230.00	-1	6,954	-0.01%
2021/08/27	1.5	227.69	0	0.00	228.50	1.5	6,953	0.02%
2021/08/26	0	0.00	1	231.50	232.00	-1	6,934	-0.01%
2021/08/25	6	235.67	6	231.83	234.00	0	6,919	0.00%
2021/08/24	9.5	239.32	9	238.17	236.50	0.5	6,895	0.01%
2021/08/23	0.1	231.50	1	231.50	231.50	-0.9	6,849	-0.01%
2021/08/20	5.6	230.37	9	232.22	235.50	-3.4	6,776	-0.05%
2021/08/19	3.3	230.10	7	228.50	228.00	-3.7	6,662	-0.06%
2021/08/18	1.4	219.10	1	216.00	222.50	0.4	6,518	0.01%
2021/08/17	0.4	211.34	0	0.00	208.00	0.4	6,446	0.01%
2021/08/16	1	206.00	1.1	206.54	205.00	-0.1	6,403	0.00%
2021/08/13	2	210.50	1	209.00	208.00	1	6,388	0.02%
2021/08/12	0.5	216.04	0	0.00	220.50	0.5	6,348	0.01%
2021/08/11	2.1	215.51	2	215.50	212.50	0.1	6,325	0.00%
2021/08/10	2.2	212.60	2	215.50	215.50	0.2	6,296	0.00%
2021/08/09	1.1	220.43	0	0.00	215.50	1.1	6,287	0.02%
2021/08/06	2.2	220.00	1	220.50	221.50	1.2	6,329	0.02%
2021/08/05	2.1	221.23	2	221.50	222.50	0.1	6,370	0.00%
2021/08/04	1	221.00	3.1	218.73	218.50	-2.1	6,424	-0.03%
2021/08/03	1.6	219.81	1	221.00	223.00	0.6	6,436	0.01%
2021/08/02	1	224.00	0	0.00	220.50	1	6,421	0.02%
2021/07/30	5.1	229.62	1	227.00	225.00	4.1	6,417	0.06%
2021/07/29	1	228.00	3	228.52	229.00	-2	6,430	-0.03%
2021/07/28	3.5	223.65	1	229.50	230.00	2.5	6,440	0.04%
2021/07/27	4.5	229.77	3.8	232.37	231.00	0.8	6,431	0.01%
2021/07/26	0.6	229.50	2	235.50	236.00	-1.4	6,489	-0.02%
2021/07/23	2.6	231.13	3	229.50	230.50	-0.5	6,497	-0.01%
2021/07/22	3.9	235.48	0	0.00	235.00	3.9	6,497	0.06%
2021/07/21	1.9	236.44	0	0.00	236.00	1.9	6,487	0.03%
2021/07/20	0.2	231.50	2.9	235.87	231.00	-2.8	6,444	-0.04%
2021/07/19	3	239.33	7.3	238.00	242.50	-4.3	6,365	-0.07%
2021/07/16	5.3	236.60	2	231.00	238.50	3.3	6,324	0.05%
2021/07/15	1.1	228.29	4.5	227.59	229.00	-3.4	6,315	-0.05%
2021/07/14	6	226.00	2.1	224.90	231.00	3.9	6,357	0.06%
2021/07/13	2.6	224.44	9.3	225.30	223.50	-6.7	6,213	-0.11%
2021/07/12	0	0.00	2	215.50	216.00	-2	5,986	-0.03%
2021/07/09	13	223.31	9.5	222.98	218.50	3.5	5,895	0.06%
2021/07/08	2	218.00	0	0.00	219.00	2	5,800	0.03%
2021/07/07	1	217.50	0	0.00	217.00	1	5,702	0.02%
2021/07/06	1	217.50	1	219.50	218.00	0	5,637	0.00%
2021/07/05	3	220.50	3	221.17	223.00	0	5,602	0.00%
2021/07/02	0.7	213.13	0	0.00	216.50	0.7	5,516	0.01%
2021/07/01	2	211.00	15	213.50	210.00	-13	5,441	-0.24%
2021/06/30	29	220.78	7.9	216.09	218.00	21.1	5,335	0.40%
2021/06/29	58.9	232.70	5	225.90	235.00	53.9	5,040	1.07%
2021/06/28	2.1	214.22	2	220.25	214.00	0.1	4,878	0.00%
2021/06/25	2	215.25	3	216.33	213.50	-1	4,808	-0.02%
2021/06/24	2	214.86	5	214.90	215.50	-3	4,769	-0.06%
2021/06/23	5.8	210.99	9	212.61	213.50	-3.2	4,707	-0.07%
2021/06/22	12.2	212.22	8.1	217.18	204.50	4.1	4,599	0.09%
2021/06/21	1.9	211.48	0	0.00	213.50	1.9	4,411	0.04%
2021/06/18	1.7	209.13	2	211.50	212.00	-0.3	4,352	-0.01%
2021/06/17	3.2	212.01	4	209.88	214.00	-0.8	4,266	-0.02%
2021/06/16	5.5	208.55	18	210.17	210.00	-12.5	4,131	-0.30%
2021/06/15	9.3	209.94	7	209.64	207.50	2.3	3,979	0.06%
2021/06/11	29.5	204.08	25.1	203.01	202.00	4.4	3,694	0.12%
2021/06/10	27.7	191.33	54	191.89	196.50	-26.3	3,145	-0.84%
2021/06/09	7.7	178.53	10	178.30	179.00	-2.3	2,673	-0.09%
2021/06/08	4.5	167.35	3	168.50	168.50	1.5	2,532	0.06%
2021/06/04	0	0.00	0.1	161.00	159.50	-0.1	2,445	0.00%
2021/06/03	0	0.00	0	162.50	159.50	0	2,468	0.00%
2021/06/01	0	0.00	0.2	164.10	162.50	-0.2	2,505	-0.01%
2021/05/31	0	163.00	0	164.00	164.00	0	2,524	0.00%
2021/05/28	0	159.50	0	0.00	158.50	0	2,522	0.00%
2021/05/27	0	0.00	0	159.00	157.00	0	2,634	0.00%
2021/05/26	0	0.00	0	161.00	159.50	0	2,751	0.00%
2021/05/25	0	0.00	1	160.50	161.00	-1	2,825	-0.04%
2021/05/24	0.2	156.50	0.1	156.00	158.50	0.1	2,887	0.00%
2021/05/21	2	156.00	1.1	156.12	156.50	0.9	2,900	0.03%
2021/05/20	0	0.00	0.2	158.00	156.50	-0.2	2,927	-0.01%
2021/05/19	1	158.00	2.2	158.58	158.50	-1.2	3,030	-0.04%
2021/05/18	0	0.00	0.1	159.03	159.00	-0.1	3,058	0.00%
2021/05/17	4.2	148.61	8.1	150.77	155.00	-3.9	3,084	-0.13%
2021/05/14	3.4	156.81	3	158.49	157.00	0.4	3,134	0.01%
2021/05/13	1.8	148.11	2.4	149.66	151.50	-0.7	3,092	-0.02%
2021/05/12	5	152.34	1	155.49	150.00	3.9	3,057	0.13%
2021/05/11	1	164.50	3	162.00	161.00	-2	2,989	-0.07%
2021/05/10	1	168.50	1	169.50	168.00	0	2,951	0.00%
2021/05/06	2	165.50	1.1	166.83	166.50	0.9	2,982	0.03%
2021/05/05	4.1	169.73	1.8	170.57	165.00	2.3	2,958	0.08%
2021/05/04	30.8	179.29	7.3	173.22	173.00	23.5	2,940	0.80%
2021/05/03	7	181.44	4.2	183.02	179.50	2.8	2,904	0.10%
2021/04/29	1	175.51	1	178.00	178.00	0	2,873	0.00%
2021/04/28	0	178.50	1	181.39	178.50	-1	2,868	-0.03%
2021/04/27	1.2	181.24	1.5	183.86	182.00	-0.3	2,856	-0.01%
2021/04/26	1.3	180.46	0	0.00	182.00	1.3	2,860	0.04%
2021/04/23	1.4	178.13	3	178.67	179.50	-1.6	2,857	-0.06%
2021/04/22	2.2	179.23	2.2	180.28	175.00	0	2,904	0.00%
2021/04/21	1.1	178.31	13.9	176.60	181.00	-12.8	2,884	-0.44%
2021/04/20	6.1	174.29	4	173.63	175.50	2.1	2,832	0.07%
2021/04/19	1	168.00	0	0.00	169.50	1	2,750	0.04%
2021/04/16	9	169.83	1	170.00	169.50	8	2,731	0.29%
2021/04/15	1	167.50	0	0.00	168.50	1	2,747	0.04%
2021/04/14	2.9	170.31	7	171.79	169.00	-4.1	2,753	-0.15%
2021/04/13	1	167.50	0	0.00	167.00	1	2,743	0.04%
2021/04/09	2	169.50	1	171.50	169.00	1	2,815	0.04%
2021/04/08	2	171.50	0	0.00	171.50	2	2,808	0.07%
2021/04/07	2	168.75	0	0.00	169.00	2	2,786	0.07%
2021/04/06	3	167.83	0.5	169.00	167.50	2.5	2,799	0.09%
2021/04/01	1	168.00	0	0.00	168.50	1	2,796	0.04%
2021/03/31	1	168.50	0.1	169.51	169.00	0.9	2,804	0.03%
2021/03/30	0	0.00	0.1	171.00	170.00	-0.1	2,831	0.00%
2021/03/29	1.1	169.96	2	170.50	171.00	-0.9	2,947	-0.03%
2021/03/26	1	165.50	1	167.51	166.50	0	2,930	0.00%
2021/03/25	2	166.50	0	0.00	165.00	2	2,934	0.07%
2021/03/24	1	168.00	1	169.00	168.00	0	2,935	0.00%
2021/03/19	0	0.00	3	167.50	168.50	-3	2,986	-0.10%
2021/03/18	1	169.00	0	0.00	169.00	1	2,992	0.03%
2021/03/17	0	0.00	0	169.50	168.00	0	3,038	0.00%
2021/03/16	3	170.00	0	0.00	170.00	3	3,128	0.10%
2021/03/15	0	0.00	0.3	171.00	168.50	-0.3	3,166	-0.01%
2021/03/12	0.4	170.19	0	169.50	169.50	0.3	3,180	0.01%
2021/03/10	0	0.00	16	167.50	166.00	-16	3,174	-0.50%
2021/03/09	2	164.75	1.4	166.33	165.50	0.6	3,196	0.02%
2021/03/08	1	169.00	0.2	170.28	166.00	0.8	3,191	0.03%
2021/03/05	1	168.50	0.3	168.85	167.50	0.7	3,185	0.02%
2021/03/04	16	170.50	0	0.00	170.00	16	3,169	0.50%
2021/03/03	1.7	168.41	2	170.75	172.00	-0.3	3,145	-0.01%
2021/03/02	1.5	172.87	4	170.88	169.00	-2.5	3,132	-0.08%
2021/02/26	3.2	166.05	15	167.70	169.00	-11.8	3,074	-0.38%
2021/02/25	5.4	163.58	0.6	164.50	163.00	4.8	2,982	0.16%
2021/02/24	1	170.49	0	0.00	166.50	1	2,927	0.03%
2021/02/23	0.1	167.58	3	167.50	169.00	-2.9	2,907	-0.10%
2021/02/22	1	168.50	10.2	168.42	168.50	-9.2	3,006	-0.31%
2021/02/19	11.3	168.61	4	169.13	169.00	7.3	3,025	0.24%
2021/02/18	0.5	164.50	0.1	165.00	164.50	0.4	3,009	0.01%
2021/02/17	1.5	163.00	3	163.67	164.00	-1.5	3,109	-0.05%
2021/02/05	1.9	159.97	2	162.00	161.50	-0.1	3,085	0.00%
2021/02/04	0.1	156.50	0	0.00	157.00	0.1	3,021	0.00%
2021/02/03	0	0.00	1	155.50	155.00	-1	3,044	-0.03%
2021/02/02	0	0.00	1	157.00	155.00	-1	3,051	-0.03%
2021/01/29	3	152.17	0	0.00	150.50	3	3,059	0.10%
2021/01/28	1	158.50	0	0.00	156.50	1	3,028	0.03%
2021/01/27	2	162.50	1.1	162.44	162.50	0.9	3,002	0.03%
2021/01/26	1.1	160.90	1	163.00	161.00	0.1	3,034	0.00%
2021/01/25	1.1	160.02	2	161.75	161.00	-1	3,053	-0.03%
2021/01/21	1	155.00	1	156.00	156.00	0	2,990	0.00%
2021/01/20	0	0.00	4	155.13	155.00	-4	2,978	-0.13%
2021/01/19	1	158.50	0	0.00	158.50	1	2,944	0.03%
2021/01/18	1	158.00	0	0.00	159.50	1	2,926	0.03%
2021/01/15	4.1	161.29	1.3	162.21	161.00	2.8	2,897	0.10%
2021/01/14	3	165.50	5	163.40	165.50	-2	2,845	-0.07%
2021/01/13	1	156.50	3	158.67	159.50	-2	2,762	-0.07%
2021/01/11	0	0.00	2	160.00	161.00	-2	2,833	-0.07%
2021/01/08	0	0.00	3	159.17	159.00	-3	2,821	-0.11%
2021/01/07	1.1	155.69	0	0.00	157.50	1.1	2,801	0.04%
2021/01/06	2	158.25	27.4	157.85	155.50	-25.4	2,791	-0.91%
2021/01/05	0.2	158.22	3	159.33	159.00	-2.8	2,719	-0.10%
2021/01/04	1	156.00	0	0.00	156.50	1	2,691	0.04%
2020/12/30	0	0.00	1	156.00	155.50	-1	2,650	-0.04%
2020/12/28	1	157.00	0	0.00	157.00	1	2,691	0.04%
2020/12/25	0	0.00	1	157.50	157.50	-1	2,700	-0.04%
2020/12/24	11	158.14	3	158.67	157.50	8	2,711	0.30%
2020/12/23	3.1	157.55	5	158.70	157.00	-1.9	2,705	-0.07%
2020/12/22	1	154.00	2	156.00	153.00	-1	2,671	-0.04%
2020/12/21	1	156.00	0	157.50	156.00	1	2,678	0.04%
2020/12/18	0	0.00	2	156.75	155.00	-2	2,683	-0.07%
2020/12/17	2.2	155.37	0	0.00	154.50	2.2	2,677	0.08%
2020/12/16	15	154.67	2	154.00	154.50	13	2,675	0.49%
2020/12/14	0.4	155.00	0	0.00	155.50	0.4	2,674	0.01%
2020/12/11	2	152.50	0	0.00	153.00	2	2,705	0.07%
2020/12/10	4	156.50	0.1	158.00	155.00	3.9	2,689	0.15%
2020/12/09	0	0.00	5	159.90	161.00	-5	2,652	-0.19%
2020/12/08	0	0.00	1	157.00	156.00	-1	2,668	-0.04%
2020/12/07	3	154.17	0	0.00	154.00	3	2,702	0.11%
2020/12/04	1	156.50	0	0.00	157.00	1	2,721	0.04%
2020/12/03	0	0.00	2	158.75	159.00	-2	2,756	-0.07%
2020/12/02	0	0.00	1	158.00	158.00	-1	2,831	-0.04%
2020/12/01	3	157.17	0	0.00	157.00	3	2,856	0.11%
2020/11/30	0	0.00	1	159.50	156.00	-1	2,910	-0.03%
2020/11/27	2	156.25	2	155.75	157.00	0	2,904	0.00%
2020/11/26	5	153.70	0	0.00	155.00	5	2,900	0.17%
2020/11/25	3	154.83	0	0.00	152.50	3	2,910	0.10%
2020/11/23	0	0.00	0.3	157.50	156.00	-0.3	2,957	-0.01%
2020/11/20	1.4	154.91	98	155.37	156.50	-96.6	2,964	-3.26%
2020/11/19	2	156.50	0	0.00	155.50	2	2,993	0.07%
2020/11/18	4	160.25	0	0.00	160.00	4	2,919	0.14%
2020/11/17	1	165.00	0	0.00	162.00	1	2,946	0.03%
2020/11/16	5.1	161.80	9	162.06	163.00	-3.9	3,021	-0.13%
2020/11/13	1.1	151.11	0	0.00	153.50	1.1	2,923	0.04%
2020/11/12	0	0.00	2	153.75	153.00	-2	2,918	-0.07%
2020/11/11	0	0.00	1	151.00	152.50	-1	2,920	-0.03%
2020/11/10	1.5	147.33	0	0.00	147.50	1.5	2,892	0.05%
2020/11/04	0	0.00	1.2	148.57	148.00	-1.2	2,951	-0.04%
2020/11/03	2	145.75	1	145.50	145.50	1	2,976	0.03%
2020/11/02	2	145.50	0	0.00	146.50	2	2,998	0.07%
2020/10/29	1	145.50	3	149.17	151.00	-2	3,088	-0.06%
2020/10/28	1	149.50	0	0.00	150.50	1	3,214	0.03%
2020/10/27	2.2	153.46	2	153.50	153.50	0.2	3,302	0.00%
2020/10/23	0	0.00	1	155.00	154.50	-1	3,363	-0.03%
2020/10/21	2	156.50	2	157.00	156.00	0	3,451	0.00%
2020/10/20	1	157.50	1	156.00	156.50	0	3,530	0.00%
2020/10/19	0	0.00	1	155.00	156.00	-1	3,701	-0.03%
2020/10/15	1	149.00	0	0.00	150.00	1	3,715	0.03%
2020/10/12	4	152.25	1	154.00	149.50	3	3,795	0.08%
2020/10/08	1	152.00	0	0.00	152.50	1	3,848	0.03%
2020/10/07	0	0.00	1	153.50	153.50	-1	4,063	-0.02%
2020/10/06	0	0.00	1	155.00	153.00	-1	4,085	-0.02%
2020/10/05	1	148.00	2	147.75	149.00	-1	4,092	-0.02%
2020/09/29	1	146.00	2	144.00	143.00	-1	4,169	-0.02%
2020/09/28	3	144.33	3	143.00	143.00	0	4,235	0.00%
2020/09/25	2	146.00	4	142.63	144.50	-2	4,297	-0.05%
2020/09/23	1	154.00	1	156.00	152.50	0	4,365	0.00%
2020/09/22	0	0.00	1	153.00	154.00	-1	4,421	-0.02%
2020/09/21	1	155.50	0	0.00	155.00	1	4,457	0.02%
2020/09/17	0	0.00	3	158.00	158.00	-3	4,590	-0.07%
2020/09/15	2	156.50	1	156.50	156.00	1	4,610	0.02%
2020/09/14	0	0.00	1.3	153.32	156.00	-1.3	4,646	-0.03%
2020/09/11	2	150.00	0	0.00	149.50	2	4,703	0.04%
2020/09/10	1	156.00	1	158.00	154.00	0	4,749	0.00%
2020/09/09	4	154.50	0	0.00	155.50	4	4,846	0.08%
2020/09/08	0	0.00	1	157.00	156.50	-1	4,825	-0.02%
2020/09/07	6	162.00	0	0.00	158.50	6	4,823	0.12%
2020/09/04	1	167.00	1	169.00	169.00	0	4,819	0.00%
2020/09/03	1	174.00	0	0.00	167.00	1	4,822	0.02%
2020/09/01	2	171.50	0	171.50	171.50	2	4,829	0.04%
2020/08/31	1	172.00	0	0.00	170.00	1	4,861	0.02%
2020/08/28	2	172.75	0	0.00	171.00	2	4,879	0.04%
2020/08/27	2	177.00	0	0.00	175.00	2	4,868	0.04%
2020/08/25	0	0.00	1	178.00	175.00	-1	4,831	-0.02%
2020/08/21	0	0.00	5	169.60	171.50	-5	4,811	-0.10%
2020/08/20	6	163.83	6	165.33	160.00	0	4,824	0.00%
2020/08/17	1	169.00	0	0.00	170.00	1	5,018	0.02%
2020/08/11	0	0.00	1	168.50	170.50	-1	5,475	-0.02%
2020/08/10	4	170.50	0	0.00	169.00	4	5,505	0.07%
2020/08/07	3	172.50	2	173.75	174.00	1	5,513	0.02%
2020/08/06	6	174.67	2	175.00	175.00	4	5,573	0.07%
2020/08/05	2	179.25	1	179.50	179.50	1	5,582	0.02%
2020/08/04	3	179.00	4	178.00	177.00	-1	5,671	-0.02%
2020/08/03	5	176.80	2	177.00	174.00	3	5,793	0.05%
2020/07/31	3	174.17	3	174.67	177.00	0	5,763	0.00%
2020/07/30	1	170.00	1	171.00	171.50	0	5,751	0.00%
2020/07/29	1	168.50	1	169.00	169.50	0	5,944	0.00%
2020/07/28	2	174.50	2	167.00	167.00	0	6,064	0.00%
2020/07/27	1	169.50	2	170.25	169.50	-1	6,095	-0.02%
2020/07/23	2	170.75	5	169.90	173.00	-3	6,042	-0.05%
2020/07/22	0	0.00	2	165.25	164.00	-2	5,865	-0.03%
2020/07/21	10	162.50	14	164.46	164.00	-4	5,847	-0.07%
2020/07/20	1	160.50	2	160.00	160.00	-1	5,800	-0.02%
2020/07/16	1	159.00	0	0.00	159.50	1	5,789	0.02%
2020/07/15	3	161.17	8	161.81	158.50	-5	5,784	-0.09%
2020/07/14	15	162.20	11	161.73	160.00	4	5,768	0.07%
2020/07/10	2	158.25	0	156.50	156.00	2	5,639	0.04%
2020/07/09	3	163.50	0	0.00	161.50	3	5,612	0.05%
2020/07/08	4	161.25	1	163.00	163.00	3	5,584	0.05%
2020/07/07	2	162.75	2	162.00	162.00	0	5,555	0.00%
2020/07/06	0	0.00	2	166.50	167.00	-2	5,503	-0.04%
2020/07/03	5	164.50	6	165.59	166.50	-1	5,485	-0.02%
2020/07/02	0	0.00	1	164.00	162.50	-1	5,469	-0.02%
2020/07/01	4	159.75	5	160.00	159.50	-1	5,525	-0.02%
2020/06/30	3	159.67	1	159.50	159.50	2	5,477	0.04%
2020/06/29	1	157.00	2	158.75	158.50	-1	5,470	-0.02%
2020/06/24	1	157.00	0	0.00	154.50	1	5,387	0.02%
2020/06/23	2	159.50	1	157.50	156.00	1	5,381	0.02%
2020/06/22	0	0.00	1	161.00	159.00	-1	5,388	-0.02%
2020/06/18	0	0.00	6	162.08	162.50	-6	5,435	-0.11%
2020/06/17	6	156.92	0	0.00	158.00	6	5,378	0.11%
2020/06/16	9	155.67	3	155.67	159.00	6	5,352	0.11%
2020/06/15	2	151.00	41	150.15	149.50	-39	5,300	-0.74%
2020/06/12	5	149.00	5	148.00	149.00	0	5,341	0.00%
2020/06/11	9	151.17	13	150.65	149.00	-4	5,362	-0.07%
2020/06/10	0	0.00	2	153.50	155.00	-2	5,315	-0.04%
2020/06/09	6	153.00	1	152.00	151.50	5	5,398	0.09%
2020/06/05	2	148.00	1.5	149.00	148.00	0.5	5,509	0.01%
2020/06/03	0	0.00	1	151.50	151.00	-1	5,575	-0.02%
2020/06/02	1	149.00	10	148.70	149.00	-9	5,606	-0.16%
2020/06/01	11	150.09	2	149.25	150.00	9	5,617	0.16%
2020/05/29	7.5	148.50	8	148.13	147.50	-0.5	5,609	-0.01%
2020/05/28	10	150.70	8	151.81	148.00	2	5,641	0.04%
2020/05/27	10	153.35	13	153.62	152.00	-3	5,630	-0.05%
2020/05/26	12	152.63	15	152.40	153.00	-3	5,605	-0.05%
2020/05/25	10	147.65	13	146.23	148.00	-3	5,467	-0.05%
2020/05/22	39	145.42	35	144.60	143.00	4	5,360	0.07%
2020/05/21	3	146.33	12	144.38	147.00	-9	5,300	-0.17%
2020/05/20	1	134.50	0	0.00	135.50	1	5,122	0.02%
2020/05/19	2	135.50	1	137.00	135.00	1	5,135	0.02%
2020/05/18	4	134.63	3.5	134.71	134.00	0.5	5,106	0.01%
2020/05/15	0	0.00	1	144.00	144.00	-1	4,946	-0.02%
2020/05/14	1	144.50	0	0.00	141.00	1	4,963	0.02%
2020/05/13	1	145.50	3	143.50	145.50	-2	4,927	-0.04%
2020/05/12	12	145.67	2	144.00	144.00	10	4,894	0.20%
2020/05/11	46	145.49	7	147.07	146.00	39	4,952	0.79%
2020/05/08	40	143.00	45	144.33	144.00	-5	4,862	-0.10%
2020/05/07	0	0.00	3	137.17	137.50	-3	4,729	-0.06%
2020/05/05	3	132.67	1	136.50	132.00	2	4,652	0.04%
2020/05/04	3	130.50	24	131.79	130.50	-21	4,519	-0.46%
2020/04/30	3.5	127.00	1	127.50	130.00	2.5	4,509	0.06%
2020/04/29	20	123.88	0	0.00	124.50	20	4,588	0.44%
2020/04/27	2	121.50	2	122.00	122.00	0	4,804	0.00%
2020/04/24	2	121.50	4.1	121.27	120.50	-2.1	4,819	-0.04%
2020/04/22	1	121.50	1	118.50	121.50	0	4,857	0.00%
2020/04/21	1	121.50	10	122.50	121.00	-9	4,895	-0.18%
2020/04/20	0.1	124.00	1	124.50	124.50	-0.9	4,968	-0.02%
2020/04/17	1	124.00	0	0.00	123.00	1	5,041	0.02%
2020/04/15	0	0.00	5	122.00	123.00	-5	5,046	-0.10%
2020/04/14	5	120.50	1	120.00	120.00	4	5,035	0.08%
2020/04/13	1	118.50	1	117.00	117.00	0	5,095	0.00%
2020/04/10	1	116.00	0	0.00	117.00	1	5,134	0.02%
2020/04/09	1	115.50	1	116.00	115.00	0	5,231	0.00%
2020/04/08	6	116.67	5	116.50	117.00	1	5,322	0.02%
2020/04/07	10	116.00	25	116.30	116.00	-15	5,334	-0.28%
2020/04/06	6	111.83	4	112.00	114.00	2	5,373	0.04%
2020/04/01	0	0.00	1	106.00	107.00	-1	5,386	-0.02%
2020/03/31	5	108.10	3	108.00	106.00	2	5,684	0.04%
2020/03/30	0	0.00	1.9	108.69	108.00	-1.9	5,909	-0.03%
2020/03/27	15	108.70	4	108.00	105.50	11	5,896	0.19%
2020/03/26	2	104.00	2	105.50	106.50	0	5,861	0.00%
2020/03/25	0	0.00	2	105.25	105.50	-2	5,822	-0.03%
2020/03/24	1	99.90	4	98.33	99.60	-3	5,763	-0.05%
2020/03/23	8	94.51	7	94.81	92.60	1	5,773	0.02%
2020/03/20	3	97.53	12	95.18	97.50	-9	5,760	-0.16%
2020/03/19	18	94.71	27	93.91	90.00	-9	5,736	-0.16%
2020/03/18	1.1	101.87	0	0.00	100.00	1.1	5,755	0.02%
2020/03/17	0.3	100.00	0	0.00	101.00	0.3	5,731	0.01%
2020/03/16	6.5	108.38	5	108.50	104.50	1.5	5,664	0.03%
2020/03/13	10	105.50	0	0.00	109.00	10	5,656	0.18%
2020/03/12	3	118.33	21	117.17	115.50	-18	5,564	-0.32%
2020/03/11	1	126.50	8	125.50	125.50	-7	5,449	-0.13%
2020/03/10	1.5	125.33	1	125.50	125.50	0.5	5,433	0.01%
2020/03/09	4	120.50	10	124.50	119.00	-6	5,367	-0.11%
2020/03/06	0.5	125.00	1	125.50	125.50	-0.5	5,320	-0.01%
2020/03/05	2	123.25	3.5	124.28	123.50	-1.5	5,330	-0.03%
2020/03/04	4	122.38	1	122.50	122.50	3	5,336	0.06%
2020/03/03	1	123.00	3	124.33	123.50	-2	5,354	-0.04%
2020/03/02	4	118.88	0	0.00	119.00	4	5,356	0.07%
2020/02/27	2	125.00	0	0.00	120.00	2	5,411	0.04%
2020/02/26	2	127.00	0	129.00	128.00	2	5,350	0.04%
2020/02/25	11	126.73	1	127.00	127.00	10	5,339	0.19%
2020/02/24	0	0.00	1	125.50	126.50	-1	5,387	-0.02%
2020/02/21	5	125.50	0	0.00	125.50	5	5,418	0.09%
2020/02/20	0	0.00	1	131.00	127.50	-1	5,410	-0.02%
2020/02/19	0	0.00	8	127.00	127.50	-8	5,414	-0.15%
2020/02/18	1.5	128.33	42	127.57	128.50	-40.5	5,441	-0.74%
2020/02/17	7	129.64	5.1	128.52	128.50	1.9	5,496	0.03%
2020/02/14	5.1	128.20	1	128.50	128.50	4.1	5,517	0.07%
2020/02/13	0.5	127.00	1	127.50	127.50	-0.5	5,663	-0.01%
2020/02/12	40.5	127.99	1	127.50	127.50	39.5	5,725	0.69%
2020/02/11	0	0.00	1	120.50	120.50	-1	5,696	-0.02%
2020/02/10	1	113.50	15	117.50	117.50	-14	5,887	-0.24%
2020/02/06	1	121.00	6	121.00	121.00	-5	6,165	-0.08%
2020/02/05	3	118.50	3	119.50	118.50	0	6,355	0.00%
2020/02/04	0	0.00	3	117.50	119.50	-3	6,449	-0.05%
2020/02/03	16	109.50	7	112.64	112.00	9	6,647	0.14%
2020/01/31	12	118.21	5	116.50	115.50	7	6,521	0.11%
2020/01/30	7	122.93	1	123.00	122.50	6	6,415	0.09%
2020/01/20	14	135.54	0	0.00	136.00	14	6,360	0.22%
2020/01/17	6	135.08	0	0.00	135.50	6	6,369	0.09%
2020/01/15	2	134.50	0	0.00	132.00	2	6,397	0.03%
2020/01/14	0	0.00	36	135.36	136.00	-36	6,455	-0.56%
2020/01/13	1	132.00	5	133.20	134.50	-4	6,416	-0.06%
2020/01/10	2	130.25	1.1	129.11	129.00	0.9	6,453	0.01%
2020/01/09	7	129.57	5	132.00	131.00	2	6,502	0.03%
2020/01/08	17	127.53	0.2	128.00	127.00	16.8	6,533	0.26%
2020/01/06	2	132.50	0	0.00	132.00	2	6,526	0.03%
2020/01/03	6	133.00	5	134.50	133.00	1	6,586	0.02%
2020/01/02	11	138.73	1	139.50	137.50	10	6,633	0.15%
2019/12/31	1	138.00	2	136.75	137.00	-1	6,621	-0.02%
2019/12/30	19	137.53	7	136.36	136.50	12	6,600	0.18%
2019/12/27	3	135.67	2	136.25	135.00	1	6,597	0.02%
2019/12/26	8.1	134.57	52	134.03	135.50	-43.9	6,497	-0.68%
2019/12/25	7	129.93	17	130.26	131.50	-10	6,244	-0.16%
2019/12/23	2	125.00	2	124.50	125.00	0	6,086	0.00%
2019/12/20	0	0.00	1	125.00	125.00	-1	6,103	-0.02%
2019/12/19	7	124.86	2	124.50	124.50	5	6,160	0.08%
2019/12/18	1	125.00	1	124.50	124.00	0	6,181	0.00%
2019/12/17	3	124.33	2	124.50	124.50	1	6,162	0.02%
2019/12/16	4	123.75	4	124.13	125.00	0	6,203	0.00%
2019/12/13	0.3	123.00	1	120.00	123.50	-0.7	6,311	-0.01%
2019/12/12	0	0.00	1	120.50	121.00	-1	6,307	-0.02%
2019/12/09	1	124.50	0	0.00	123.00	1	6,764	0.01%
2019/12/05	1	124.50	0	0.00	123.00	1	6,943	0.01%
2019/12/04	0	0.00	1	122.00	122.00	-1	7,002	-0.01%
2019/12/03	0	0.00	1	122.00	122.50	-1	7,155	-0.01%
2019/12/02	2	119.00	1.5	119.67	120.00	0.5	7,182	0.01%
2019/11/29	13	122.81	2	124.00	122.00	11	7,139	0.15%
2019/11/28	1	126.00	1	127.50	125.50	0	7,159	0.00%
2019/11/27	5	126.90	1	127.00	127.00	4	7,234	0.06%
2019/11/26	3	125.50	12	126.04	126.00	-9	7,256	-0.12%
2019/11/25	2	122.00	4	121.75	122.00	-2	7,193	-0.03%
2019/11/21	10	119.55	3	120.50	121.00	7	7,340	0.10%
2019/11/20	14	122.75	3	122.33	121.50	11	7,361	0.15%
2019/11/19	2	125.00	0	0.00	125.00	2	7,409	0.03%
2019/11/18	3	127.00	1	124.50	124.50	2	7,413	0.03%
2019/11/15	24.5	126.29	1	126.00	126.50	23.5	7,478	0.31%
2019/11/14	5	125.20	4	125.88	126.00	1	7,486	0.01%
2019/11/13	3	125.00	13	124.69	125.50	-10	7,477	-0.13%
2019/11/12	6	122.67	8	121.81	124.00	-2	7,479	-0.03%
2019/11/11	9	118.33	8	117.81	117.50	1	7,539	0.01%
2019/11/08	5	120.40	0	0.00	119.00	5	7,534	0.07%
2019/11/07	6	122.00	9	118.78	121.00	-3	7,592	-0.04%
2019/11/06	8	126.81	3	128.17	125.00	5	7,518	0.07%
2019/11/05	5	132.10	5	132.00	130.50	0	7,426	0.00%
2019/11/04	5	131.80	23	132.72	131.00	-18	7,382	-0.24%
2019/11/01	30	130.65	14	130.64	133.00	16	7,208	0.22%
2019/10/31	4	128.75	12	130.21	127.50	-8	7,219	-0.11%
2019/10/30	6	125.25	4	126.38	125.50	2	7,228	0.03%
2019/10/29	11	127.41	5	127.10	126.00	6	7,315	0.08%
2019/10/28	1	129.00	0	0.00	129.50	1	7,375	0.01%
2019/10/25	5	130.00	2	130.50	128.00	3	7,378	0.04%
2019/10/24	1	126.50	0	0.00	129.00	1	7,422	0.01%
2019/10/23	3	129.50	0.6	129.00	128.00	2.4	7,488	0.03%
2019/10/22	4	132.38	3	132.50	130.50	1	7,499	0.01%
2019/10/21	0	0.00	1	129.00	128.50	-1	7,552	-0.01%
2019/10/18	0.5	126.50	5	126.90	127.50	-4.5	7,800	-0.06%
2019/10/17	1	123.50	15	124.03	124.50	-14	7,819	-0.18%
2019/10/16	1.4	123.04	0	0.00	122.50	1.4	7,800	0.02%
2019/10/15	7	125.14	4	123.50	123.50	3	7,789	0.04%
2019/10/14	0	0.00	4	127.25	126.50	-4	7,838	-0.05%
2019/10/09	1	123.50	0	0.00	124.00	1	7,876	0.01%
2019/10/08	10	126.50	3	126.83	125.00	7	7,870	0.09%
2019/10/07	1.2	130.58	7	131.14	131.50	-5.8	7,906	-0.07%
2019/10/04	0	0.00	2	128.00	127.50	-2	7,970	-0.03%
2019/10/03	3	126.17	4	125.63	126.50	-1	7,966	-0.01%
2019/10/02	0	0.00	1	129.00	129.00	-1	7,944	-0.01%
2019/10/01	5.5	129.68	3	128.67	129.50	2.5	7,933	0.03%
2019/09/27	3	126.83	1	126.00	125.50	2	7,941	0.03%
2019/09/26	0.5	129.00	2	131.75	130.00	-1.5	7,968	-0.02%
2019/09/25	0	0.00	1	128.00	128.50	-1	8,040	-0.01%
2019/09/24	1	131.00	5	128.50	128.50	-4	8,341	-0.05%
2019/09/20	3	132.00	2	132.75	133.00	1	8,474	0.01%
2019/09/19	9	132.11	6	132.25	132.00	3	8,483	0.04%
2019/09/18	10	135.60	2	134.00	134.50	8	8,440	0.09%
2019/09/17	9	139.72	2	140.50	140.00	7	8,313	0.08%
2019/09/16	4.5	136.88	5	138.40	139.00	-0.5	8,364	-0.01%
2019/09/12	39	135.56	17	135.62	136.00	22	8,359	0.26%
2019/09/11	1	130.50	3	131.33	130.00	-2	8,218	-0.02%
2019/09/10	0	0.00	1	129.00	127.50	-1	8,177	-0.01%
2019/09/09	7	131.86	6	134.33	128.00	1	8,163	0.01%
2019/09/06	6	136.67	2	136.50	135.50	4	8,020	0.05%
2019/09/05	6.5	139.31	4	138.25	139.50	2.5	8,001	0.03%
2019/09/04	2	132.25	5	133.60	134.00	-3	7,930	-0.04%
2019/09/03	4	132.75	6	133.50	133.50	-2	8,053	-0.02%
2019/09/02	9	133.22	5	133.00	133.50	4	8,114	0.05%
2019/08/30	3	133.83	14	138.43	132.00	-11	8,096	-0.14%
2019/08/29	2.5	134.70	17	135.85	136.50	-14.5	8,041	-0.18%
2019/08/28	10	135.25	2	135.75	135.50	8	8,050	0.10%
2019/08/27	6	135.00	0	0.00	133.50	6	8,051	0.07%
2019/08/26	6	133.25	9	136.44	131.50	-3	8,014	-0.04%
2019/08/23	13	137.96	11	138.82	139.00	2	7,968	0.03%
2019/08/22	19.5	138.01	20	139.90	139.50	-0.5	7,947	-0.01%
2019/08/21	1	136.00	0	0.00	137.00	1	7,910	0.01%
2019/08/20	12	137.29	10	139.75	135.50	2	7,986	0.03%
2019/08/19	5	133.80	6	135.00	134.00	-1	7,943	-0.01%
2019/08/16	3	133.00	2	133.75	131.50	1	7,919	0.01%
2019/08/15	10	131.95	9	131.67	132.50	1	7,896	0.01%
2019/08/14	7.5	132.73	14	133.68	134.50	-6.5	7,857	-0.08%
2019/08/13	8	127.94	5	128.30	127.00	3	7,700	0.04%
2019/08/12	26	127.96	9	125.67	125.00	17	7,680	0.22%
2019/08/08	2	125.00	3	125.67	126.00	-1	7,580	-0.01%
2019/08/07	0	0.00	5	121.70	121.50	-5	7,480	-0.07%
2019/08/06	3	118.00	8.8	118.84	119.00	-5.8	7,366	-0.08%
2019/08/05	6	117.50	0	0.00	115.50	6	7,333	0.08%
2019/08/02	10	119.40	2	118.00	118.00	8	7,331	0.11%
2019/08/01	2	124.25	5	125.60	126.00	-3	7,255	-0.04%
2019/07/31	3	121.17	23	122.63	120.00	-20	6,983	-0.29%
2019/07/30	1	119.00	2	118.50	119.50	-1	6,906	-0.01%
2019/07/26	4	123.50	14	125.29	124.00	-10	6,936	-0.14%
2019/07/25	12	123.29	9	123.17	123.00	3	6,856	0.04%
2019/07/24	37.5	119.68	16	120.22	120.50	21.5	6,787	0.32%
2019/07/23	1.9	119.00	2	120.00	119.50	-0.1	6,821	0.00%
2019/07/22	11.9	120.83	5	118.70	121.50	6.9	6,689	0.10%
2019/07/19	2	114.00	7	113.71	115.00	-5	6,405	-0.08%
2019/07/18	4	110.75	8	109.50	109.00	-4	6,313	-0.06%
2019/07/17	55	112.45	46	112.76	110.00	9	6,334	0.14%
2019/07/16	11	111.95	12	112.04	111.00	-1	6,304	-0.02%
2019/07/15	17	112.38	22	112.75	113.00	-5	6,262	-0.08%
2019/07/12	0	0.00	2	109.50	110.00	-2	6,250	-0.03%
2019/07/11	5.5	107.45	10	107.75	108.50	-4.5	6,257	-0.07%
2019/07/10	12	102.88	8	104.19	102.50	4	6,288	0.06%
2019/07/09	0	0.00	12	100.04	101.00	-12	6,206	-0.19%
2019/07/08	3	100.50	2	100.30	99.10	1	6,186	0.02%
2019/07/05	0	0.00	1	100.50	100.50	-1	6,183	-0.02%
2019/07/04	2	100.50	2	100.60	101.00	0	6,247	0.00%
2019/07/03	11	102.69	0	0.00	99.80	11	6,297	0.17%
2019/07/02	4	101.75	3	102.50	102.50	1	6,275	0.02%
2019/07/01	3	99.83	14	99.29	103.00	-11	6,241	-0.18%
2019/06/28	3	93.80	5	94.30	93.70	-2	5,961	-0.03%
2019/06/27	14	95.72	21	96.41	95.60	-7	6,064	-0.12%
2019/06/26	11	95.51	1	95.50	94.80	10	6,140	0.16%
2019/06/25	27	95.39	17	94.59	94.80	10	6,124	0.16%
2019/06/21	5	98.40	3	95.27	95.10	2	6,306	0.03%
2019/06/20	21	97.04	33	98.26	98.50	-12	6,166	-0.19%
2019/06/19	13	95.23	11	94.05	95.70	2	6,030	0.03%
2019/06/18	10	89.80	20	90.35	91.40	-10	5,919	-0.17%
2019/06/17	0	0.00	2	90.35	90.10	-2	5,896	-0.03%
2019/06/14	15	90.59	2	88.50	88.50	13	5,878	0.22%
2019/06/13	8	91.70	0	0.00	90.10	8	5,873	0.14%
2019/06/12	2	89.75	3	91.23	91.70	-1	5,956	-0.02%
2019/06/11	16	90.47	3	88.90	88.30	13	5,952	0.22%
2019/06/06	4	82.75	4	82.25	82.00	0	5,772	0.00%
2019/06/05	2	84.70	4	84.85	84.20	-2	5,737	-0.03%
2019/06/04	2	83.90	0	0.00	83.40	2	5,710	0.04%
2019/06/03	2	86.45	1	85.90	85.90	1	5,677	0.02%
2019/05/31	2	82.95	3	84.27	85.90	-1	5,758	-0.02%
2019/05/30	0	0.00	1	82.80	82.90	-1	5,783	-0.02%
2019/05/29	1	80.10	2	79.35	80.00	-1	5,862	-0.02%
2019/05/28	1	81.70	2	82.80	80.00	-1	5,885	-0.02%
2019/05/27	5	80.90	1	81.00	81.70	4	5,889	0.07%
2019/05/24	3	85.67	0	0.00	84.70	3	5,874	0.05%
2019/05/21	0	0.00	1	89.80	90.60	-1	6,014	-0.02%
2019/05/20	2	89.45	0	0.00	87.60	2	6,031	0.03%
2019/05/17	0	0.00	3	89.80	89.90	-3	5,988	-0.05%
2019/05/16	2	95.05	1.1	93.05	92.70	0.9	6,015	0.01%
2019/05/14	0	0.00	3	93.67	94.20	-3	6,172	-0.05%
2019/05/13	1	93.00	0	0.00	92.80	1	6,252	0.02%
2019/05/10	1	99.10	0	0.00	97.50	1	6,207	0.02%
2019/05/09	0	0.00	1	100.50	98.60	-1	6,259	-0.02%
2019/05/08	0	0.00	1	96.50	97.90	-1	6,174	-0.02%
2019/05/07	0	0.00	1	95.20	94.60	-1	6,146	-0.02%
2019/05/06	2	93.80	7	93.76	93.40	-5	6,159	-0.08%
2019/05/03	6	100.27	2	101.00	100.50	4	6,090	0.07%
2019/05/02	1	98.00	0	0.00	98.80	1	6,254	0.02%
2019/04/30	0	0.00	1	98.50	99.20	-1	6,420	-0.02%
2019/04/29	1	97.50	3	101.63	97.50	-2	6,528	-0.03%
2019/04/26	2	99.65	1	100.00	100.00	1	6,595	0.02%
2019/04/25	1	104.00	0	0.00	102.00	1	6,748	0.01%
2019/04/24	2	102.50	0	0.00	103.50	2	6,934	0.03%
2019/04/23	4	105.25	1	103.50	103.50	3	6,876	0.04%
2019/04/22	3	108.83	5	110.50	107.50	-2	6,782	-0.03%
2019/04/19	0	0.00	2	106.50	107.00	-2	6,710	-0.03%
2019/04/18	7	109.00	4	107.38	107.50	3	6,646	0.05%
2019/04/17	3.1	110.68	5	111.40	111.50	-1.9	6,561	-0.03%
2019/04/16	10	105.35	11	105.64	109.00	-1	6,455	-0.02%
2019/04/15	0	0.00	6	105.00	102.00	-6	6,270	-0.10%
2019/04/11	6	104.08	2	105.00	101.50	4	6,168	0.06%
2019/04/10	4.3	103.93	12	103.33	103.50	-7.7	6,091	-0.13%
2019/04/09	1	99.80	0	0.00	99.70	1	6,018	0.02%
2019/04/03	0	0.00	1	102.50	100.50	-1	5,827	-0.02%
2019/04/02	12.5	104.48	0	0.00	104.50	12.5	5,757	0.22%
2019/04/01	4	106.38	1	102.50	102.50	3	5,726	0.05%
2019/03/29	1	103.00	3	105.83	106.50	-2	5,539	-0.04%
2019/03/27	1	100.50	7	100.76	99.60	-6	5,392	-0.11%
2019/03/26	1	97.00	15	98.70	98.40	-14	5,369	-0.26%
2019/03/25	0	0.00	2	93.60	93.50	-2	5,347	-0.04%
2019/03/22	16	97.96	1	96.70	96.10	15	5,353	0.28%
2019/03/21	0	0.00	1	97.60	98.00	-1	5,329	-0.02%
2019/03/20	4	98.28	1	97.90	96.60	3	5,318	0.06%
2019/03/15	8	98.39	4	98.50	98.00	4	5,323	0.08%
2019/03/14	0	0.00	1	96.30	96.30	-1	5,242	-0.02%
2019/03/06	1	92.00	0	0.00	93.00	1	5,457	0.02%
2019/03/05	10	94.00	10	94.50	94.90	0	5,344	0.00%
2019/02/27	6	94.90	6	95.20	95.20	0	5,163	0.00%
2019/02/26	1	94.40	2	95.30	94.10	-1	5,066	-0.02%
2019/02/22	2	93.90	2	94.00	93.50	0	4,873	0.00%
2019/02/21	2	93.20	2.8	92.30	92.30	-0.8	4,762	-0.02%
2019/02/20	1	91.90	14	91.59	90.20	-13	4,623	-0.28%
2019/02/19	13	89.89	3	88.60	90.00	10	4,541	0.22%
2019/02/18	5	87.56	3	88.73	87.70	2	4,454	0.04%
2019/02/15	10	87.77	8	88.70	88.20	2	4,421	0.05%
2019/02/14	3	86.77	12	87.73	87.00	-9	4,304	-0.21%
2019/02/13	3	84.57	14	83.89	84.50	-11	4,141	-0.27%
2019/02/12	26	82.28	12	81.73	82.00	14	4,023	0.35%
2019/02/11	0.2	79.90	0	0.00	80.40	0.2	3,909	0.01%
2019/01/30	8	80.44	8	80.61	80.00	0	3,887	0.00%
2019/01/29	6	78.28	6	77.32	77.40	0	3,802	0.00%
2019/01/28	1	79.00	3	78.17	77.50	-2	3,806	-0.05%
2019/01/23	7	81.06	7	81.73	81.50	0	3,787	0.00%
2019/01/22	2	79.60	2	79.50	79.50	0	3,554	0.00%
2019/01/21	6	79.22	4	80.15	80.40	2	3,406	0.06%
2019/01/18	6	77.12	14	76.96	76.60	-8	3,335	-0.24%
2019/01/17	20	76.36	18	76.39	74.30	2	3,250	0.06%
2019/01/16	0	0.00	15	75.58	75.70	-15	3,108	-0.48%
2019/01/15	1	68.30	0	0.00	68.90	1	2,928	0.03%
2019/01/14	0	0.00	2	68.00	68.00	-2	2,934	-0.07%
2019/01/11	0	0.00	1	68.70	68.70	-1	2,976	-0.03%
2019/01/09	1	69.00	10	68.80	68.50	-9	2,971	-0.30%
2019/01/08	1	68.30	1	69.00	69.00	0	2,977	0.00%
2019/01/07	0	0.00	1	68.40	68.60	-1	2,978	-0.03%
2019/01/04	10	65.30	11	64.18	65.30	-1	3,006	-0.03%
2019/01/03	1	66.90	12	66.60	66.60	-11	3,043	-0.36%
2019/01/02	10	67.10	10	66.50	66.50	0	3,099	0.00%
2018/12/28	13	66.12	4	65.85	65.70	9	3,089	0.29%
2018/12/26	2	66.50	0	0.00	64.50	2	3,070	0.07%
2018/12/24	2	67.50	0	0.00	67.50	2	3,068	0.07%
2018/12/22	12	66.88	12	67.48	66.80	0	3,061	0.00%
2018/12/21	10	65.89	5	66.30	67.50	5	3,076	0.16%
2018/12/20	10	65.20	25	66.09	64.20	-15	3,016	-0.50%
2018/12/19	4	68.95	5	68.78	67.40	-1	2,947	-0.03%
2018/12/18	17	70.65	5	70.82	68.90	12	2,836	0.42%
2018/12/14	15	78.25	0	0.00	77.30	15	2,734	0.55%
2018/12/13	5	78.96	0	0.00	78.40	5	2,716	0.18%
2018/12/12	2	80.80	2	80.90	81.20	0	2,686	0.00%
2018/12/11	1	81.20	3	81.20	81.00	-2	2,684	-0.07%
2018/12/10	4	77.50	10	78.07	77.50	-6	2,655	-0.23%
2018/12/07	10	79.00	2	80.30	76.20	8	2,633	0.30%
2018/12/06	2	78.55	0	0.00	76.30	2	2,565	0.08%
2018/12/04	18	82.52	16	85.13	88.10	2	2,457	0.08%
2018/12/03	0	0.00	10	75.00	80.10	-10	2,343	-0.43%
2018/11/30	10	75.83	0	0.00	72.90	10	2,262	0.44%
2018/11/29	13	76.79	13	77.54	75.00	0	2,259	0.00%
2018/11/28	0	0.00	3	74.30	73.80	-3	2,275	-0.13%
2018/11/27	10	69.90	11	70.95	72.60	-1	2,265	-0.04%
2018/11/26	0	0.00	10	69.64	69.00	-10	2,259	-0.44%
2018/11/22	10	72.01	0	0.00	70.20	10	2,381	0.42%
2018/11/20	0	0.00	4.1	72.10	71.90	-4.1	2,482	-0.17%
2018/11/19	10.1	71.72	10	72.50	72.30	0.1	2,512	0.01%
2018/11/16	1	71.50	1	70.80	70.60	0	2,532	0.00%
2018/11/08	0	0.00	4	71.60	71.60	-4	2,660	-0.15%
2018/11/06	9	73.34	0	0.00	70.00	9	2,714	0.33%
2018/11/05	0	0.00	2	69.70	72.00	-2	2,727	-0.07%
2018/10/31	0	0.00	1	59.30	61.90	-1	2,732	-0.04%
2018/10/30	10	57.54	10	57.10	57.90	0	2,716	0.00%
2018/10/29	6	57.60	5	56.90	57.10	1	2,798	0.04%
2018/10/26	14	57.29	14	57.50	56.20	0	2,892	0.00%
2018/10/23	4	68.30	4	68.70	67.50	0	2,860	0.00%
2018/10/22	0	0.00	33	72.96	72.50	-33	2,837	-1.16%
2018/10/19	10	74.15	0	0.00	74.60	10	2,830	0.35%
2018/10/18	0	0.00	1	75.00	75.50	-1	2,811	-0.04%
2018/10/16	132	73.59	14	72.61	74.00	118	2,861	4.12%	大買/鉅額交易
2018/10/12	0	0.00	0.1	71.00	69.50	-0.1	2,859	0.00%
2018/10/11	11	72.75	0	0.00	70.20	11	2,793	0.39%
2018/10/09	3	79.00	2.3	75.11	78.00	0.7	2,747	0.02%
2018/10/08	10	82.34	20	82.75	82.60	-10	2,705	-0.37%
2018/10/05	3	82.73	1.1	82.40	81.60	1.9	2,732	0.07%
2018/10/04	21	86.23	21	85.66	86.70	0	2,713	0.00%
2018/10/03	10	85.10	1	85.10	85.30	9	2,723	0.33%
2018/10/02	2	85.40	1	84.90	85.40	1	2,727	0.04%
2018/10/01	11	87.51	12	88.45	88.10	-1	2,723	-0.04%
2018/09/28	0	0.00	2	86.00	86.00	-2	2,749	-0.07%
2018/09/26	0.5	82.80	0	0.00	83.40	0.5	2,725	0.02%
2018/09/25	1	83.00	1	83.10	83.70	0	2,725	0.00%
2018/09/21	0	0.00	1	82.50	82.40	-1	2,722	-0.04%
2018/09/20	3	79.33	0	0.00	79.00	3	2,723	0.11%
2018/09/18	10	82.70	10	81.70	81.50	0	2,697	0.00%
2018/09/17	2	82.40	0	0.00	82.00	2	2,697	0.07%
2018/09/12	0	0.00	10	77.80	78.50	-10	2,658	-0.38%
2018/09/10	0	0.00	0.1	80.00	78.00	-0.1	2,613	-0.01%
2018/09/06	0	0.00	1	90.00	88.60	-1	2,625	-0.04%
2018/09/05	0	0.00	10	90.30	90.30	-10	2,618	-0.38%
2018/09/04	32	89.57	13	89.06	90.60	19	2,592	0.73%
2018/08/31	10	89.20	10	88.80	88.80	0	2,592	0.00%
2018/08/30	12	90.08	0	0.00	88.40	12	2,579	0.47%
2018/08/29	20	93.57	14	94.13	94.40	6	2,556	0.23%
2018/08/28	10	92.20	20	93.10	92.50	-10	2,553	-0.39%
2018/08/27	10	91.08	10.2	92.84	93.00	-0.2	2,537	-0.01%
2018/08/23	10	92.35	10.5	91.84	91.80	-0.5	2,543	-0.02%
2018/08/22	0	0.00	0.1	90.70	89.90	-0.1	2,536	-0.01%
2018/08/21	20	90.05	20	91.05	91.20	0	2,507	0.00%
2018/08/17	10	93.00	10	91.90	91.10	0	2,471	0.00%
2018/08/16	22	92.20	20	93.45	91.70	2	2,463	0.08%
2018/08/15	1	93.00	0	0.00	92.90	1	2,455	0.04%
2018/08/14	20	95.39	10	95.80	95.50	10	2,477	0.40%
2018/08/13	3	93.60	0	0.00	93.60	3	2,460	0.12%
2018/08/10	21	99.07	41	99.28	99.00	-20	2,449	-0.82%
2018/08/09	25	97.72	10	97.50	99.20	15	2,407	0.62%
2018/08/08	21	95.15	74	97.46	98.00	-53	2,384	-2.22%
2018/08/07	27	96.83	15	97.80	94.30	12	2,351	0.51%
2018/08/06	23	94.88	24	95.82	94.90	-1	2,370	-0.04%
2018/08/03	28	96.99	1	94.20	94.10	27	2,562	1.05%
2018/08/02	47.3	97.11	43	97.47	98.50	4.3	2,562	0.17%
2018/08/01	2	91.50	5	94.18	96.00	-3	2,486	-0.12%
2018/07/31	12	87.41	21	88.54	88.00	-9	2,416	-0.37%
2018/07/30	21	87.06	14	85.65	85.60	7	2,440	0.29%
2018/07/27	10	84.14	10	85.52	86.00	0	2,466	0.00%
2018/07/25	2.5	83.18	6	83.75	83.90	-3.5	2,506	-0.14%
2018/07/24	1	82.30	1	83.60	83.60	0	2,546	0.00%
2018/07/20	13	81.88	11	81.82	84.80	2	2,676	0.07%
2018/07/19	2	79.40	2	79.60	80.00	0	2,709	0.00%
2018/07/13	1	75.10	1	75.70	77.00	0	2,972	0.00%
2018/07/12	1	74.10	1	74.70	75.20	0	2,959	0.00%
2018/07/11	0	0.00	10	75.00	74.00	-10	2,978	-0.34%
2018/07/09	0	0.00	1	74.90	75.50	-1	3,000	-0.03%
2018/07/05	1	79.80	1	79.90	78.90	0	2,975	0.00%
2018/07/04	1	77.30	1	77.90	78.50	0	3,000	0.00%
2018/07/03	1	79.40	1	78.60	77.60	0	3,060	0.00%
2018/06/29	1	78.50	1	78.50	79.80	0	3,097	0.00%
2018/06/27	0	0.00	1	78.20	78.10	-1	3,108	-0.03%
2018/06/25	2	78.30	0	0.00	78.30	2	3,161	0.06%
2018/06/22	1	79.60	0	0.00	78.80	1	3,182	0.03%
2018/06/20	2	82.50	0	83.00	81.00	2	3,247	0.06%
2018/06/19	0	83.60	1	85.70	84.10	-1	3,305	-0.03%
2018/06/15	3	86.43	0	0.00	84.50	3	3,368	0.09%
2018/06/14	0	0.00	6	88.00	87.50	-6	3,310	-0.18%
2018/06/13	6	88.70	0	0.00	88.50	6	3,321	0.18%
2018/06/08	12	88.93	15	89.94	88.60	-3	3,424	-0.09%
2018/06/07	6	87.28	0	0.00	87.00	6	3,381	0.18%
2018/06/06	11	88.77	7	88.84	87.90	4	3,391	0.12%
2018/06/05	7	87.20	7	87.23	87.10	0	3,351	0.00%
2018/06/04	3	85.10	3	84.80	84.80	0	3,305	0.00%
2018/06/01	0	0.00	13	83.89	84.40	-13	3,287	-0.40%
2018/05/31	1	81.00	0	0.00	80.20	1	3,243	0.03%
2018/05/29	3	82.80	0	0.00	82.80	3	3,291	0.09%
2018/05/28	0	0.00	1	83.00	85.10	-1	3,302	-0.03%
2018/05/23	11	84.49	0	0.00	83.90	11	3,379	0.33%
2018/05/22	3	85.47	16	86.31	85.80	-13	3,381	-0.38%
2018/05/21	3	84.10	0	0.00	84.10	3	3,390	0.09%
2018/05/17	0	0.00	1	84.00	84.70	-1	3,401	-0.03%
2018/05/15	3	84.87	3	83.93	83.50	0	3,424	0.00%
2018/05/11	9	82.68	10	83.48	83.60	-1	3,406	-0.03%
2018/05/10	6	77.35	7	78.20	79.40	-1	3,197	-0.03%
2018/05/08	0.1	71.10	0	0.00	71.10	0.1	3,089	0.00%
2018/05/07	3	69.40	1	69.00	69.50	2	3,062	0.07%
2018/05/03	2	73.30	2	73.80	73.30	0	3,006	0.00%
2018/05/02	1	73.40	1	72.70	73.00	0	2,976	0.00%
2018/04/30	1	73.50	1	73.10	73.00	0	2,964	0.00%
2018/04/27	1	71.80	2	72.25	72.00	-1	2,924	-0.03%
2018/04/26	3	76.17	3	74.80	74.70	0	2,810	0.00%
2018/04/25	4	74.83	2	75.40	75.50	2	2,836	0.07%
2018/04/24	2	75.80	2	75.90	76.80	0	2,821	0.00%
2018/04/23	3	78.07	0	0.00	78.00	3	2,818	0.11%
2018/04/19	12	84.12	9	85.01	84.50	3	2,823	0.11%
2018/04/18	2	87.60	0	0.00	87.60	2	2,796	0.07%
2018/04/17	1	89.00	0	0.00	88.90	1	2,779	0.04%
2018/04/16	1	88.30	0	0.00	88.50	1	2,770	0.04%
2018/04/13	0	0.00	1	90.50	90.50	-1	2,746	-0.04%
2018/04/12	1	90.60	1	89.90	89.80	0	2,750	0.00%
2018/04/11	2	89.50	0	0.00	89.50	2	2,745	0.07%
2018/04/10	0	0.00	1	92.00	91.00	-1	2,771	-0.04%
2018/04/09	1	89.10	1	88.60	87.50	0	2,778	0.00%
2018/04/03	0	0.00	3	90.80	91.70	-3	2,747	-0.11%
2018/04/02	1	93.80	1	93.60	93.20	0	2,772	0.00%
2018/03/31	1	94.80	1	93.70	93.80	0	2,815	0.00%
2018/03/30	2	94.40	0	0.00	94.40	2	2,830	0.07%
2018/03/28	2	95.20	0	0.00	94.10	2	2,833	0.07%
2018/03/27	1	98.70	0	0.00	96.60	1	2,851	0.04%
2018/03/23	3	95.13	0	0.00	95.10	3	3,061	0.10%
2018/03/22	8	98.80	0	0.00	98.10	8	3,053	0.26%
2018/03/21	2	102.50	2.4	102.29	101.50	-0.4	3,027	-0.01%
2018/03/20	2	104.50	0	0.00	105.00	2	2,991	0.07%
2018/03/19	7	106.63	1	107.50	106.00	6	3,025	0.20%
2018/03/16	11.2	106.36	3	108.83	110.00	8.2	3,068	0.27%
2018/03/15	0	0.00	7	107.21	108.00	-7	3,106	-0.23%
2018/03/13	1.2	104.00	0	0.00	105.00	1.2	3,203	0.04%
2018/03/05	0	0.00	1	106.00	105.50	-1	3,508	-0.03%
2018/03/02	7	104.93	0.3	107.00	104.00	6.7	3,521	0.19%
2018/02/27	0.2	109.00	21	109.02	109.50	-20.8	3,476	-0.60%
2018/02/23	5	111.10	12	111.21	111.00	-7	3,484	-0.20%
2018/02/22	2.1	106.71	0	0.00	107.00	2.1	3,427	0.06%
2018/02/21	0	0.00	6	107.08	106.50	-6	3,435	-0.17%
2018/02/12	2	102.75	1	102.00	102.00	1	3,415	0.03%
2018/02/09	1	96.60	3	98.67	101.00	-2	3,417	-0.06%
2018/02/07	1	99.00	0.3	99.70	98.10	0.7	3,375	0.02%
2018/02/05	5	100.50	0	0.00	100.50	5	3,360	0.15%
2018/02/02	2	105.00	1	105.50	105.00	1	3,340	0.03%
2018/02/01	0	0.00	1	107.00	107.50	-1	3,346	-0.03%
2018/01/31	1	102.00	0	0.00	102.50	1	3,352	0.03%
2018/01/30	3	103.00	0	0.00	103.00	3	3,368	0.09%
2018/01/29	21	107.21	3	107.67	106.50	18	3,358	0.54%
2018/01/25	2	99.50	0.5	100.00	99.50	1.5	3,383	0.04%
2018/01/24	1.5	100.67	0	0.00	101.50	1.5	3,406	0.04%
2018/01/23	1	100.50	0	0.00	100.50	1	3,434	0.03%
2018/01/19	0	0.00	2	99.40	99.10	-2	3,508	-0.06%
2018/01/18	3	103.83	1	104.00	103.50	2	3,441	0.06%
2018/01/17	1	102.00	0.5	105.00	103.00	0.5	3,398	0.01%
2018/01/16	1	110.00	2	111.00	110.00	-1	3,336	-0.03%
2018/01/15	4	113.00	0	0.00	113.00	4	3,331	0.12%
2018/01/12	1	108.50	0	0.00	109.00	1	3,324	0.03%
2018/01/11	0	0.00	3	103.17	103.50	-3	3,297	-0.09%
2018/01/10	0.3	101.00	0	0.00	102.00	0.3	3,310	0.01%
2018/01/09	1.5	103.00	0	0.00	103.50	1.5	3,324	0.05%
2018/01/08	0	0.00	2	103.00	103.00	-2	3,371	-0.06%
2018/01/05	0.1	103.00	7	103.50	102.50	-6.9	3,374	-0.20%
2018/01/04	0	0.00	1	105.00	105.50	-1	3,366	-0.03%
2018/01/03	3.7	105.07	2	106.50	104.50	1.7	3,380	0.05%
2018/01/02	12	103.08	13	103.85	104.00	-1	3,441	-0.03%