台燿 (6274)-凱基-彰化券商分點個股進出

台股 » 個股 » 台燿 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台燿

(6274)

可現股當沖

股價
168.5
漲跌
▼3.0
漲幅
-1.75%
成交量
12,033張
產業
上櫃電子零組件類股
760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

台燿 (6274)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/10/17	13	169.15	7	167.93	168.50	6	8,556	0.07%
2024/10/16	23	172.87	1	170.50	171.50	22	8,429	0.26%
2024/10/15	17	179.53	6.1	180.79	178.00	10.9	8,326	0.13%
2024/10/14	2	177.00	1.5	175.83	176.50	0.5	8,266	0.01%
2024/10/11	0	0.00	7	177.43	177.50	-7	8,325	-0.08%
2024/10/09	8.1	175.88	1	174.50	174.50	7.1	8,364	0.08%
2024/10/08	3	177.50	22	176.14	178.00	-19	8,381	-0.23%
2024/10/07	7	172.93	0	0.00	172.50	7	8,369	0.08%
2024/10/04	16	173.75	12	179.29	171.00	4	8,437	0.05%
2024/10/01	2	175.00	7	174.43	175.00	-5	8,487	-0.06%
2024/09/30	6	172.08	0.3	171.00	170.50	5.7	8,596	0.07%
2024/09/27	12.2	176.21	2	179.50	175.00	10.2	8,751	0.12%
2024/09/26	9	179.56	5	179.40	178.00	4	8,736	0.05%
2024/09/25	5	180.60	10	180.85	181.50	-5	8,709	-0.06%
2024/09/24	16	175.94	10.2	177.50	178.00	5.8	8,649	0.07%
2024/09/23	26	183.21	23	184.30	181.00	3	8,538	0.04%
2024/09/20	10	184.55	7	185.36	182.50	3	8,508	0.04%
2024/09/19	9.1	180.75	19	180.05	184.00	-9.9	8,425	-0.12%
2024/09/18	19	178.66	8	179.31	174.50	11	8,314	0.13%
2024/09/16	27	186.94	21	187.90	183.00	6	8,237	0.07%
2024/09/13	12	183.75	19.1	183.69	184.50	-7.1	7,955	-0.09%
2024/09/12	14	178.86	25	179.48	180.50	-11	7,768	-0.14%
2024/09/11	13	174.96	14	174.89	175.00	-1	7,704	-0.01%
2024/09/10	39	177.22	25	177.78	172.00	14	7,712	0.18%
2024/09/09	19	176.24	19.1	176.18	177.50	-0.1	7,522	0.00%
2024/09/06	10.5	178.45	14	178.82	176.00	-3.5	7,489	-0.05%
2024/09/05	17	175.97	22.1	176.64	176.00	-5.1	7,450	-0.07%
2024/09/04	12.1	170.71	5	169.00	167.50	7.1	7,143	0.10%
2024/09/03	8	177.44	22	178.61	177.00	-14	7,017	-0.20%
2024/09/02	12	175.79	7.2	173.03	172.50	4.8	6,920	0.07%
2024/08/30	20	175.60	22	176.98	175.50	-2	6,843	-0.03%
2024/08/29	3	167.67	2	168.00	167.00	1	6,600	0.02%
2024/08/28	4	166.88	23	165.87	167.00	-19	6,676	-0.28%
2024/08/27	0	0.00	2	163.25	162.50	-2	6,675	-0.03%
2024/08/26	14	162.36	0	0.00	160.00	14	6,745	0.21%
2024/08/23	3	163.00	12	162.92	163.50	-9	6,783	-0.13%
2024/08/22	4	159.38	14	159.21	159.00	-10	6,817	-0.15%
2024/08/21	9	160.67	0	0.00	159.00	9	6,882	0.13%
2024/08/20	4	164.50	0	0.00	163.00	4	7,051	0.06%
2024/08/19	0	0.00	7	164.36	165.00	-7	7,111	-0.10%
2024/08/16	5	163.50	17	163.15	163.50	-12	7,176	-0.17%
2024/08/15	12	159.83	10	162.25	159.00	2	7,174	0.03%
2024/08/14	11	161.27	5	159.00	160.00	6	7,198	0.08%
2024/08/13	5	161.00	9.1	162.78	161.00	-4.1	7,191	-0.06%
2024/08/12	6	159.33	19	160.71	158.50	-13	7,244	-0.18%
2024/08/09	15	155.13	9	157.17	154.00	6	7,346	0.08%
2024/08/08	6	151.50	3	154.00	152.50	3	7,361	0.04%
2024/08/07	0	0.00	3	156.50	154.50	-3	7,425	-0.04%
2024/08/06	11	151.14	23	150.54	152.50	-12	7,445	-0.16%
2024/08/05	30	144.64	16	145.91	142.50	14	7,351	0.19%
2024/08/02	15.1	160.26	1.1	161.09	158.00	14	7,294	0.19%
2024/08/01	15	164.23	12	166.96	166.00	3	7,355	0.04%
2024/07/31	20	157.13	36	159.26	160.00	-16	7,368	-0.22%
2024/07/30	0	0.00	8	154.00	154.50	-8	7,448	-0.11%
2024/07/29	19	154.26	8	160.00	151.50	11	7,515	0.15%
2024/07/26	13	156.42	1	157.00	156.00	12	7,677	0.16%
2024/07/23	5.1	153.08	7	154.86	158.00	-1.9	7,733	-0.02%
2024/07/22	24.1	149.15	21	151.50	151.00	3.1	7,872	0.04%
2024/07/19	11	162.00	11	159.50	158.00	0	7,927	0.00%
2024/07/18	2	164.50	4	165.25	166.00	-2	8,162	-0.02%
2024/07/17	0	0.00	1	169.50	168.00	-1	8,330	-0.01%
2024/07/16	2	165.50	0	0.00	165.50	2	8,474	0.02%
2024/07/15	0.1	166.50	0	0.00	165.50	0.1	8,622	0.00%
2024/07/12	11.1	168.31	0	0.00	167.00	11.1	8,780	0.13%
2024/07/11	4.1	173.93	2	173.75	173.50	2.1	8,930	0.02%
2024/07/10	0	0.00	6	172.83	176.50	-6	9,142	-0.07%
2024/07/09	14	171.36	14	171.86	171.50	0	9,164	0.00%
2024/07/08	23	172.85	8	172.19	173.00	15	9,160	0.16%
2024/07/05	0.1	176.00	29	174.00	176.00	-28.9	9,149	-0.32%
2024/07/04	3.1	169.39	27	169.20	169.00	-23.9	9,200	-0.26%
2024/07/03	32	166.73	35	168.44	164.50	-3	9,463	-0.03%
2024/07/02	28	163.52	18	165.81	163.00	10	9,615	0.10%
2024/07/01	4	163.00	4	164.50	162.50	0	9,727	0.00%
2024/06/28	0	0.00	1	163.00	162.50	-1	9,844	-0.01%
2024/06/27	0	162.00	0	0.00	161.00	0	10,111	0.00%
2024/06/26	10	164.00	6	166.08	163.00	4	10,294	0.04%
2024/06/25	11	162.18	11.3	163.32	163.50	-0.3	10,561	0.00%
2024/06/24	20	164.48	20	166.10	164.00	0	11,067	0.00%
2024/06/21	12	163.92	0	0.00	163.50	12	11,737	0.10%
2024/06/20	16	166.66	28	167.02	167.00	-12	12,223	-0.10%
2024/06/19	11	164.77	0.5	165.00	164.00	10.5	12,449	0.08%
2024/06/18	7	167.21	4	168.75	167.50	3	12,584	0.02%
2024/06/17	33.3	168.23	5	173.00	167.50	28.3	12,735	0.22%
2024/06/14	11	172.68	5	174.00	173.00	6	13,170	0.05%
2024/06/13	4	174.50	3	174.33	174.50	1	13,253	0.01%
2024/06/12	20	173.85	42	173.33	176.00	-22	13,453	-0.16%
2024/06/11	7	166.79	0	166.00	164.50	7	13,350	0.05%
2024/06/07	18	167.06	6	169.08	167.50	12	13,613	0.09%
2024/06/06	20	168.65	18	170.25	170.00	2	14,056	0.01%
2024/06/05	1	173.00	8	173.75	172.00	-7	14,133	-0.05%
2024/06/04	17	169.59	12	171.42	168.50	5	14,550	0.03%
2024/06/03	6	171.33	11	172.18	172.50	-5	15,216	-0.03%
2024/05/31	16	166.38	27	166.22	166.50	-11	15,320	-0.07%
2024/05/30	20	163.33	7	165.01	162.50	13	15,445	0.08%
2024/05/29	13	169.23	12	168.25	167.00	1	15,544	0.01%
2024/05/28	5	168.00	6.1	169.75	168.00	-1.1	15,649	-0.01%
2024/05/27	6	169.50	12	171.88	169.00	-6	15,745	-0.04%
2024/05/24	17	168.76	7	170.21	171.00	10	15,921	0.06%
2024/05/23	16	172.53	6	173.33	170.00	10	16,065	0.06%
2024/05/22	6	178.75	9	177.50	176.50	-3	16,464	-0.02%
2024/05/21	17	174.85	10	175.00	173.50	7	16,646	0.04%
2024/05/20	6	178.58	6	177.58	177.50	0	16,725	0.00%
2024/05/17	18	177.00	17	177.06	177.00	1	16,944	0.01%
2024/05/16	22	179.23	27.7	179.64	178.00	-5.7	17,381	-0.03%
2024/05/15	0	180.00	4	179.75	174.50	-4	17,547	-0.02%
2024/05/14	7	171.00	17	171.24	173.00	-10	17,694	-0.06%
2024/05/13	22	174.18	22	174.32	171.50	0	17,925	0.00%
2024/05/10	13	179.31	6	184.41	180.00	7	18,115	0.04%
2024/05/09	17.1	189.64	7	189.07	187.50	10.1	18,153	0.06%
2024/05/08	5.1	182.04	10	183.10	185.50	-4.9	18,136	-0.03%
2024/05/07	23	178.22	23	178.04	182.00	0	18,331	0.00%
2024/05/06	5	185.70	13	188.54	181.00	-8	18,212	-0.04%
2024/05/03	18	187.06	14	187.54	188.00	4	18,079	0.02%
2024/05/02	0	0.00	7	184.00	188.00	-7	18,085	-0.04%
2024/04/30	6	186.50	11	187.05	185.50	-5	18,030	-0.03%
2024/04/29	0	0.00	6	183.75	183.50	-6	17,950	-0.03%
2024/04/26	22	180.75	17	179.68	179.50	5	18,335	0.03%
2024/04/25	18	176.50	18	176.61	175.00	0	18,370	0.00%
2024/04/24	15	174.89	13.6	173.95	175.50	1.4	18,263	0.01%
2024/04/23	11	160.50	21	161.45	164.50	-10	18,092	-0.06%
2024/04/22	25	156.76	12	159.71	152.50	13	17,925	0.07%
2024/04/19	15	161.93	7	164.14	163.00	8	17,847	0.04%
2024/04/18	21	169.00	5	168.50	168.00	16	17,747	0.09%
2024/04/17	8.5	167.03	13	167.42	168.00	-4.5	17,651	-0.03%
2024/04/16	15	165.60	10	166.85	167.00	5	17,468	0.03%
2024/04/15	3	181.17	3	184.33	182.00	0	17,274	0.00%
2024/04/12	3	184.67	4	183.75	188.00	-1	17,253	-0.01%
2024/04/11	8	186.06	11	186.73	185.00	-3	17,256	-0.02%
2024/04/10	6	190.92	11	189.23	186.50	-5	17,212	-0.03%
2024/04/09	16	196.00	12	196.33	192.50	4	16,992	0.02%
2024/04/08	14	191.32	13	189.16	190.50	1	16,635	0.01%
2024/04/03	5	184.70	15	184.70	187.00	-10	16,324	-0.06%
2024/04/02	1	182.50	2	180.25	182.00	-1	16,359	-0.01%
2024/04/01	17	184.06	15	185.17	182.50	2	16,338	0.01%
2024/03/29	13	181.58	6	181.17	179.00	7	16,149	0.04%
2024/03/28	19.2	184.11	21	183.21	183.00	-1.9	15,980	-0.01%
2024/03/27	21	183.93	18.4	184.08	182.50	2.6	15,766	0.02%
2024/03/26	28	178.43	24	178.90	176.00	4	15,387	0.03%
2024/03/25	16	178.43	20.1	180.73	184.50	-4	14,768	-0.03%
2024/03/22	4	170.63	16.1	170.10	168.00	-12.1	14,296	-0.08%
2024/03/21	15	164.34	21.1	166.74	165.00	-6	14,082	-0.04%
2024/03/20	15	165.90	3	164.50	163.50	12	13,921	0.09%
2024/03/19	18.4	169.49	24	169.67	168.50	-5.7	13,749	-0.04%
2024/03/18	8.2	161.84	13.3	162.77	163.50	-5.1	13,233	-0.04%
2024/03/15	0	0.00	24	161.04	161.50	-24	13,126	-0.18%
2024/03/14	3	152.67	3.1	154.44	156.00	-0.1	12,863	0.00%
2024/03/13	20.4	155.73	3.1	156.82	154.00	17.3	12,827	0.14%
2024/03/12	48	164.61	47.5	165.34	160.00	0.5	12,597	0.00%
2024/03/11	14	158.18	6	161.99	157.50	8	12,266	0.07%
2024/03/08	17	158.09	33.3	157.42	156.00	-16.3	12,121	-0.13%
2024/03/07	20	168.67	17.2	171.34	164.00	2.8	11,727	0.02%
2024/03/06	8	160.44	11	160.55	163.00	-3	11,096	-0.03%
2024/03/05	8.1	161.07	4.6	161.03	162.00	3.5	10,945	0.03%
2024/03/04	3.5	159.57	4.1	158.66	157.50	-0.6	10,844	-0.01%
2024/03/01	0.1	162.50	8.2	160.54	163.00	-8.1	10,820	-0.07%
2024/02/29	3.2	156.69	3	156.50	156.50	0.2	10,839	0.00%
2024/02/27	2.2	154.98	11	157.63	155.00	-8.8	10,861	-0.08%
2024/02/26	23	165.78	15	165.00	162.50	8	10,850	0.07%
2024/02/23	16	164.61	27	163.46	165.50	-10.9	10,697	-0.10%
2024/02/22	24	156.10	16	158.34	156.50	8	10,377	0.08%
2024/02/21	4	153.00	9	153.94	151.50	-5	10,391	-0.05%
2024/02/20	16.2	152.78	12	152.21	155.50	4.2	10,413	0.04%
2024/02/19	20.6	160.15	12.1	162.74	154.50	8.5	10,306	0.08%
2024/02/16	7.2	160.66	7	157.07	156.50	0.2	10,209	0.00%
2024/02/15	15.6	159.60	10	160.85	162.50	5.6	10,022	0.06%
2024/02/05	8	150.00	15	150.43	148.00	-7	9,708	-0.07%
2024/02/02	33	146.42	80.1	146.33	146.50	-47	9,390	-0.50%
2024/02/01	57.1	137.15	13	138.88	139.00	44.1	9,161	0.48%
2024/01/31	4	134.50	4.2	136.33	135.50	-0.2	9,060	0.00%
2024/01/30	22	134.05	24.1	135.73	135.50	-2.1	9,005	-0.02%
2024/01/29	6	129.00	10.1	129.40	130.00	-4.1	8,926	-0.05%
2024/01/26	5	127.50	6	125.92	126.50	-1	9,104	-0.01%
2024/01/25	14.1	133.63	24	134.54	128.50	-10	9,477	-0.10%
2024/01/24	10	134.10	11	134.18	133.50	-1	9,455	-0.01%
2024/01/23	9	134.78	7	135.71	135.00	2	9,546	0.02%
2024/01/22	17.1	135.91	33	136.47	137.00	-16	9,526	-0.17%
2024/01/19	6.1	126.90	15	126.63	128.50	-8.9	9,174	-0.10%
2024/01/18	4	120.88	3	122.50	122.00	1	9,251	0.01%
2024/01/17	2	125.25	9	125.72	125.50	-7	9,333	-0.08%
2024/01/16	0	0.00	2	125.50	125.50	-2	9,437	-0.02%
2024/01/15	0	0.00	2	125.25	125.00	-2	9,663	-0.02%
2024/01/12	1	122.50	1	121.50	120.50	0	9,989	0.00%
2024/01/11	5	115.00	18	118.31	120.00	-13	10,166	-0.13%
2024/01/10	5	116.30	0	0.00	115.00	5	10,467	0.05%
2024/01/09	12	118.29	6.5	121.81	118.50	5.5	10,623	0.05%
2024/01/08	37	120.05	29	119.09	118.50	8	10,765	0.07%
2024/01/05	3.1	123.68	3	124.17	124.00	0.1	10,879	0.00%
2024/01/04	7	121.64	8	123.25	125.00	-1	10,972	-0.01%
2024/01/03	2	120.75	0.6	123.00	120.50	1.4	11,144	0.01%
2024/01/02	2	124.25	1	123.50	123.50	1	11,431	0.01%
2023/12/29	5	126.50	3	126.33	126.00	2	11,822	0.02%
2023/12/28	7.1	129.13	14	128.00	127.00	-7	12,072	-0.06%
2023/12/27	0.5	126.00	5.2	125.08	125.50	-4.7	12,513	-0.04%
2023/12/26	0.1	122.00	4.1	122.98	123.50	-4	13,165	-0.03%
2023/12/25	2	121.00	1	121.00	120.50	1	13,457	0.01%
2023/12/22	12.1	120.50	11	120.59	121.00	1.1	13,706	0.01%
2023/12/21	15	116.50	20	117.18	119.50	-5	13,966	-0.04%
2023/12/20	7.2	114.81	4	114.00	114.00	3.2	14,298	0.02%
2023/12/19	8.2	115.43	7	116.29	116.00	1.2	14,471	0.01%
2023/12/18	5.2	116.06	2.1	115.02	115.00	3.1	14,658	0.02%
2023/12/15	1	122.50	2	122.50	120.00	-1	14,809	-0.01%
2023/12/14	0.3	122.50	6	122.00	121.00	-5.8	15,180	-0.04%
2023/12/13	0.1	121.50	0	0.00	121.00	0.1	15,313	0.00%
2023/12/12	3.5	121.14	0	0.00	120.50	3.5	15,781	0.02%
2023/12/11	3.2	122.00	0	0.00	122.00	3.2	16,068	0.02%
2023/12/08	8	124.56	6	123.50	123.00	2	16,241	0.01%
2023/12/07	8.1	125.49	3	124.83	124.00	5.1	16,350	0.03%
2023/12/06	6	124.83	5.1	125.00	125.50	1	16,631	0.01%
2023/12/05	1.1	121.55	1.2	119.88	122.00	-0.1	16,703	0.00%
2023/12/04	6	122.42	1	122.00	122.00	5	16,975	0.03%
2023/12/01	5	120.50	5	121.50	122.00	0	17,562	0.00%
2023/11/30	11.2	123.45	12	123.08	123.00	-0.8	18,068	0.00%
2023/11/29	29	122.71	9	123.44	123.50	20	18,393	0.11%
2023/11/28	11	118.73	13.1	120.35	122.00	-2.1	18,707	-0.01%
2023/11/27	31.1	118.39	24	119.50	116.00	7.1	18,808	0.04%
2023/11/24	2	124.50	0	0.00	123.50	2	18,741	0.01%
2023/11/22	4	127.38	3	127.83	127.00	1	18,579	0.01%
2023/11/21	12	127.83	6	127.50	127.50	6	18,520	0.03%
2023/11/20	28.5	123.65	32	124.38	128.00	-3.5	18,725	-0.02%
2023/11/17	6	119.75	7.1	120.65	120.50	-1	18,737	-0.01%
2023/11/16	18	117.53	19	118.47	119.00	-1	18,818	-0.01%
2023/11/15	11	118.41	13.1	119.12	116.50	-2.1	18,817	-0.01%
2023/11/14	10.1	113.40	5	113.00	113.00	5.1	18,739	0.03%
2023/11/13	2.1	116.00	1	115.50	115.50	1.1	18,922	0.01%
2023/11/10	1.5	115.33	1	115.50	115.00	0.5	19,178	0.00%
2023/11/09	2	113.50	4	116.25	117.00	-2	19,316	-0.01%
2023/11/08	0.1	115.71	5	116.20	116.00	-4.9	19,333	-0.03%
2023/11/07	13	113.73	11	112.50	113.00	2	19,432	0.01%
2023/11/06	29	114.90	22	117.25	115.50	7	19,577	0.04%
2023/11/03	41	115.09	45	114.63	113.50	-4	19,641	-0.02%
2023/11/02	15	116.03	14	115.68	115.00	1	19,876	0.01%
2023/11/01	9	106.94	6	107.50	107.50	3	20,059	0.01%
2023/10/31	9	110.56	3	108.17	106.50	6	20,308	0.03%
2023/10/30	1	112.50	3	113.51	113.50	-2	20,698	-0.01%
2023/10/27	4	111.25	1	113.00	110.50	3	21,003	0.01%
2023/10/26	7	112.00	9	112.72	111.50	-2	21,563	-0.01%
2023/10/25	14	120.21	6	119.00	119.00	8	22,344	0.04%
2023/10/24	1	118.48	1.1	119.61	121.50	-0.1	22,989	0.00%
2023/10/23	2	114.75	3	115.67	116.00	-1	23,627	0.00%
2023/10/20	14	110.96	15	110.10	111.00	-1	23,884	0.00%
2023/10/19	11	114.68	9	116.17	114.50	2	24,210	0.01%
2023/10/18	18.1	120.55	12.1	118.10	116.50	6	24,388	0.02%
2023/10/17	15	130.67	17	130.74	129.00	-2	24,447	-0.01%
2023/10/16	36	131.21	18	130.31	130.00	18	24,620	0.07%
2023/10/13	10.3	138.08	12	138.63	138.50	-1.7	24,996	-0.01%
2023/10/12	18	138.61	18	138.31	137.00	0	25,080	0.00%
2023/10/11	38	140.92	40	139.90	138.50	-2	25,145	-0.01%
2023/10/06	22.3	142.83	10	141.85	140.50	12.3	25,247	0.05%
2023/10/05	22	145.55	20	146.68	145.50	2	25,217	0.01%
2023/10/04	12	145.42	22.1	146.11	148.50	-10.1	25,030	-0.04%
2023/10/03	59	148.08	53.6	147.53	147.00	5.4	24,923	0.02%
2023/10/02	19	145.63	34.5	146.48	148.50	-15.5	24,468	-0.06%
2023/09/28	33	136.86	27	137.61	136.00	6	23,773	0.03%
2023/09/27	15	136.53	17	136.41	137.00	-2	23,484	-0.01%
2023/09/26	21	135.64	24	135.65	132.50	-3	23,261	-0.01%
2023/09/25	38	134.43	34	134.99	137.00	4	22,975	0.02%
2023/09/22	19	127.84	34	128.90	130.50	-15	22,533	-0.07%
2023/09/21	21	125.33	20	125.60	126.00	1	22,317	0.00%
2023/09/20	13.2	126.26	19	127.13	127.50	-5.8	22,065	-0.03%
2023/09/19	25	130.74	4.1	129.10	123.50	21	21,870	0.10%
2023/09/18	18	129.78	17	129.35	129.50	1	21,468	0.00%
2023/09/15	35	131.44	36	130.78	130.50	-1	21,284	0.00%
2023/09/14	9.1	122.06	16	121.66	122.00	-7	20,836	-0.03%
2023/09/13	10	116.85	8	113.50	117.00	2	20,611	0.01%
2023/09/12	10	118.90	4	118.13	117.00	6	20,431	0.03%
2023/09/11	8	117.63	3	117.17	116.50	5	20,311	0.02%
2023/09/08	6	130.58	1	131.50	129.00	5	20,001	0.02%
2023/09/07	13	136.50	8	136.63	135.00	5	19,809	0.03%
2023/09/06	26	139.27	26	140.08	139.00	0	19,493	0.00%
2023/09/05	9	136.94	71	137.63	141.50	-62	18,934	-0.33%
2023/09/04	12	129.21	16	128.59	129.00	-4	18,661	-0.02%
2023/09/01	12	127.08	9	127.22	123.50	3	18,678	0.02%
2023/08/31	15	125.20	13	125.92	125.00	2	18,309	0.01%
2023/08/30	7	122.29	7	123.00	123.00	0	18,158	0.00%
2023/08/29	2	122.25	1	124.00	122.00	1	18,153	0.01%
2023/08/28	3	121.17	3	121.50	120.50	0	18,063	0.00%
2023/08/25	6	121.58	5	122.60	121.00	1	17,983	0.01%
2023/08/24	18	129.58	6	132.00	125.50	12	17,910	0.07%
2023/08/23	7	127.57	12	127.04	128.00	-5	17,570	-0.03%
2023/08/22	5	125.20	10	124.60	125.00	-5	17,388	-0.03%
2023/08/21	8	120.19	0	0.00	120.00	8	17,352	0.05%
2023/08/18	23.1	126.71	9	124.11	122.00	14.1	17,438	0.08%
2023/08/17	5	124.60	4	125.50	128.00	1	17,322	0.01%
2023/08/16	16	123.06	27	124.15	126.00	-11	17,388	-0.06%
2023/08/15	23	121.09	10	121.55	120.00	13	17,179	0.08%
2023/08/14	10	118.00	14	117.43	117.50	-4	16,988	-0.02%
2023/08/11	23	119.74	13	118.69	118.50	10	16,851	0.06%
2023/08/10	27	119.13	25	119.82	120.00	2	16,604	0.01%
2023/08/09	11	125.27	6	125.42	123.50	5	16,343	0.03%
2023/08/08	35	129.43	27	128.70	128.50	8	16,110	0.05%
2023/08/07	46	123.75	48	126.30	130.50	-2	15,714	-0.01%
2023/08/04	17	118.35	18	118.50	119.00	-1	15,149	-0.01%
2023/08/02	50	118.18	41	117.52	113.50	9	14,763	0.06%
2023/08/01	16	121.78	18	122.14	122.50	-2	14,262	-0.01%
2023/07/31	23	139.61	11	130.95	125.00	12	14,003	0.09%
2023/07/28	30	136.15	27	138.33	138.00	3	13,340	0.02%
2023/07/27	14	133.64	24	136.94	133.50	-10	12,247	-0.08%
2023/07/26	45	132.53	27	129.24	127.00	18	11,440	0.16%
2023/07/25	15	125.73	21	131.62	134.00	-6	10,566	-0.06%
2023/07/24	43	121.21	46	122.65	122.00	-3	10,047	-0.03%
2023/07/21	18	115.14	14	116.46	116.50	4	9,303	0.04%
2023/07/20	1	114.53	29	118.12	118.50	-28	8,892	-0.31%
2023/07/19	10	110.90	263	108.96	108.00	-253	8,448	-2.99%	大賣/鉅額交易
2023/07/18	273	107.92	414	108.28	107.00	-141	8,087	-1.74%	大買/大賣/鉅額交易
2023/07/17	5	99.04	65	105.97	106.00	-60	7,522	-0.80%
2023/07/14	192	94.10	161	93.01	96.50	31	7,259	0.43%	大買/大賣/
2023/07/13	9	91.44	7	90.90	90.40	2	7,049	0.03%
2023/07/12	11	87.58	20	87.82	87.30	-9	6,724	-0.13%
2023/07/11	15	81.66	7	84.16	85.40	8	6,488	0.12%
2023/07/10	3	80.87	7	80.69	78.90	-4	6,340	-0.06%
2023/07/07	123	80.08	5	79.74	80.20	118	6,197	1.90%	大買/鉅額交易
2023/07/06	6	77.92	0	0.00	77.50	6	6,070	0.10%
2023/07/05	309	78.01	4	77.83	78.30	305	6,061	5.03%	大買/鉅額交易
2023/07/03	2	74.65	3	74.10	74.50	-1	5,907	-0.02%
2023/06/30	0	0.00	2	75.00	75.50	-2	5,861	-0.03%
2023/06/29	0	0.00	2	73.50	72.80	-2	5,811	-0.03%
2023/06/28	2	72.30	1	71.80	71.30	1	5,830	0.02%
2023/06/27	8	70.98	1	70.80	70.50	7	5,988	0.12%
2023/06/26	1.1	72.48	0	0.00	72.10	1.1	6,024	0.02%
2023/06/21	0.1	74.00	0	0.00	73.60	0.1	6,008	0.00%
2023/06/20	1	75.00	3	73.30	73.60	-2	6,035	-0.03%
2023/06/19	2	74.55	0	0.00	74.60	2	6,096	0.03%
2023/06/15	1	77.40	2	78.55	78.00	-1	6,158	-0.02%
2023/06/14	3	79.50	1	78.10	78.50	2	6,164	0.03%
2023/06/13	3	78.77	1	78.90	78.90	2	6,135	0.03%
2023/06/12	2	79.75	0	0.00	79.70	2	6,137	0.03%
2023/06/09	2	80.90	1	82.00	81.80	1	6,135	0.02%
2023/06/08	4	82.00	0	0.00	80.70	4	6,089	0.07%
2023/06/07	1	81.30	8	83.74	83.90	-7	6,025	-0.12%
2023/06/05	3	76.10	1	76.10	75.80	2	5,787	0.03%
2023/06/02	1	77.90	30	76.31	77.80	-29	5,711	-0.51%
2023/06/01	4	74.50	0	0.00	74.10	4	5,646	0.07%
2023/05/31	8	74.86	0	0.00	75.00	8	5,620	0.14%
2023/05/30	15	75.43	11	75.83	76.50	4	5,538	0.07%
2023/05/29	6	74.58	6	75.35	75.20	0	5,481	0.00%
2023/05/26	21	75.82	21	73.97	73.70	0	5,417	0.00%
2023/05/25	24	75.96	23	76.81	76.00	1	5,297	0.02%
2023/05/24	9	75.88	11	76.44	75.60	-2	5,077	-0.04%
2023/05/23	6	72.90	8	73.58	73.30	-2	4,829	-0.04%
2023/05/22	7	72.57	19	72.77	72.30	-12	4,629	-0.26%
2023/05/19	0	0.00	5	67.36	67.90	-5	4,286	-0.12%
2023/05/18	0	0.00	1	63.90	64.10	-1	4,184	-0.02%
2023/05/17	2	63.55	0	0.00	62.90	2	4,187	0.05%
2023/05/15	0	0.00	10	63.50	63.10	-10	4,239	-0.24%
2023/05/12	0	0.00	1	62.50	62.90	-1	4,312	-0.02%
2023/05/11	8	61.26	1	60.10	60.10	7	4,308	0.16%
2023/05/10	8	63.66	0	0.00	63.70	8	4,246	0.19%
2023/05/09	0	0.00	1	68.70	67.30	-1	4,176	-0.02%
2023/05/08	1	69.80	1	67.90	67.70	0	4,165	0.00%
2023/05/05	3	68.90	25.2	68.39	69.00	-22.2	4,157	-0.53%
2023/05/04	11	63.42	2	63.80	65.00	9	4,050	0.22%
2023/05/03	2	65.60	0	0.00	65.20	2	4,101	0.05%
2023/04/28	0	0.00	3	66.67	66.40	-3	4,224	-0.07%
2023/04/27	0	0.00	3	64.07	65.00	-3	4,235	-0.07%
2023/04/26	4	61.33	3	62.30	62.30	1	4,332	0.02%
2023/04/25	4	64.30	2	64.00	63.80	2	4,335	0.05%
2023/04/24	6	64.87	0	0.00	65.10	6	4,367	0.14%
2023/04/21	2	65.05	0	0.00	64.20	2	4,386	0.05%
2023/04/20	5	65.00	0	0.00	65.00	5	4,455	0.11%
2023/04/19	6	67.00	0	0.00	66.50	6	4,565	0.13%
2023/04/18	1	69.55	0	0.00	68.00	1	4,598	0.02%
2023/04/17	2	69.40	0	0.00	69.40	2	4,593	0.04%
2023/04/14	0	0.00	1	70.10	69.20	-1	4,625	-0.02%
2023/04/13	1	67.20	0	0.00	66.80	1	4,562	0.02%
2023/04/12	18	70.94	0	0.00	71.10	18	4,443	0.41%
2023/04/11	0	71.90	0	0.00	71.80	0	4,375	0.00%
2023/04/10	3	71.33	3	71.87	71.90	0	4,310	0.00%
2023/04/07	2	71.10	0	0.00	70.70	2	4,228	0.05%
2023/04/06	1	70.70	3	70.80	70.60	-2	4,216	-0.05%
2023/03/31	1	70.60	0	0.00	71.20	1	4,205	0.02%
2023/03/30	2	71.15	2	71.95	71.70	0	4,177	0.00%
2023/03/29	1	69.80	1	70.40	70.40	0	4,136	0.00%
2023/03/28	7	72.39	8	71.96	71.70	-1	4,087	-0.02%
2023/03/27	2	71.30	4	71.23	70.60	-2	3,926	-0.05%
2023/03/24	3.1	69.34	0	0.00	69.00	3.1	3,859	0.08%
2023/03/23	1.1	70.00	3	70.73	69.70	-2	3,828	-0.05%
2023/03/22	8	69.60	12	71.65	70.30	-4	3,789	-0.11%
2023/03/21	1	69.60	1	70.10	69.20	0	3,683	0.00%
2023/03/20	6	68.50	20	70.19	70.80	-14	3,608	-0.39%
2023/03/17	0	0.00	5	67.28	67.00	-5	3,478	-0.14%
2023/03/16	1	66.10	2	66.20	65.90	-1	3,405	-0.03%
2023/03/15	0	0.00	1	66.40	65.80	-1	3,414	-0.03%
2023/03/14	3	65.00	4	64.15	64.10	-1	3,423	-0.03%
2023/03/13	2	69.10	2	67.35	67.10	0	3,422	0.00%
2023/03/10	11	69.81	8.4	69.65	68.60	2.6	3,339	0.08%
2023/03/09	1	69.70	13	69.22	69.60	-12	3,118	-0.38%
2023/03/08	0	0.00	4	63.13	63.50	-4	2,931	-0.14%
2023/03/07	2.3	63.06	3	63.27	63.60	-0.8	2,982	-0.03%
2023/03/06	12	61.98	16	61.93	62.30	-4	2,945	-0.14%
2023/03/03	0	0.00	1	59.30	59.60	-1	2,901	-0.03%
2023/03/02	1	59.20	0	0.00	58.70	1	2,928	0.03%
2023/02/22	0.1	58.55	1	58.40	58.70	-0.9	3,131	-0.03%
2023/02/21	4	59.90	1	60.00	59.60	3	3,207	0.09%
2023/02/20	0	59.00	0	0.00	59.20	0	3,372	0.00%
2023/02/17	0	59.10	0	0.00	58.70	0	3,477	0.00%
2023/02/15	0	58.90	0	0.00	58.40	0	3,748	0.00%
2023/02/13	5	58.44	0	0.00	58.90	5	3,895	0.13%
2023/02/10	5	58.68	0	0.00	58.00	5	3,963	0.13%
2023/02/09	1	62.00	0	0.00	61.30	1	4,009	0.02%
2023/02/08	3	61.43	0	0.00	61.20	3	4,103	0.07%
2023/02/06	0	0.00	1	60.70	60.90	-1	4,611	-0.02%
2023/02/03	0	0.00	1	61.90	61.40	-1	4,641	-0.02%
2023/02/02	3	63.20	1	63.20	62.80	2	4,652	0.04%
2023/02/01	3	62.80	3	63.73	64.00	0	4,602	0.00%
2023/01/31	3	61.73	5	61.76	61.80	-2	4,534	-0.04%
2023/01/30	4	60.45	10	61.32	60.70	-6	4,510	-0.13%
2023/01/17	2	59.05	0	0.00	59.40	2	4,470	0.04%
2023/01/16	4	59.20	1	59.90	59.50	3	4,441	0.07%
2023/01/13	5	58.44	4	58.20	57.00	1	4,305	0.02%
2023/01/12	1	58.40	2	59.10	58.50	-1	4,283	-0.02%
2023/01/11	6	60.38	0	0.00	60.00	6	4,228	0.14%
2023/01/10	2	60.50	2	61.30	61.30	0	4,207	0.00%
2023/01/09	7	59.80	28	60.86	61.30	-21	4,138	-0.51%
2023/01/06	2	56.00	15	56.77	57.60	-13	4,030	-0.32%
2023/01/05	1	56.20	1	56.10	55.70	0	3,997	0.00%
2023/01/04	0	0.00	1	56.00	56.00	-1	3,998	-0.03%
2023/01/03	20	53.10	0	0.00	53.30	20	3,967	0.50%
2022/12/28	0	0.00	3	51.40	51.40	-3	4,071	-0.07%
2022/12/27	2	51.95	0	0.00	52.00	2	4,132	0.05%
2022/12/26	1	51.50	0	0.00	51.40	1	4,145	0.02%
2022/12/21	1	52.70	0	0.00	51.70	1	4,171	0.02%
2022/12/19	0	0.00	4	56.15	56.00	-4	4,161	-0.10%
2022/12/14	4	55.30	0	0.00	55.80	4	4,134	0.10%
2022/12/13	1	54.40	0.1	54.40	54.40	0.9	4,121	0.02%
2022/12/12	1	54.50	0	0.00	54.30	1	4,111	0.02%
2022/12/09	2	54.90	0	0.00	55.00	2	4,105	0.05%
2022/12/08	0.1	55.90	0	0.00	55.50	0.1	4,080	0.00%
2022/12/06	3	55.23	0	0.00	55.30	3	4,003	0.07%
2022/12/05	1	57.50	0	0.00	57.80	1	3,914	0.03%
2022/12/02	1	58.60	0	0.00	58.20	1	3,841	0.03%
2022/12/01	1	57.80	1	58.40	58.40	0	3,800	0.00%
2022/11/29	0	0.00	1	57.40	57.40	-1	3,739	-0.03%
2022/11/28	0	0.00	5	55.42	55.70	-5	3,681	-0.14%
2022/11/24	1	56.10	1	56.40	56.00	0	3,639	0.00%
2022/11/23	2	55.65	5	55.78	55.90	-3	3,598	-0.08%
2022/11/22	11	54.52	4	54.60	54.70	7	3,487	0.20%
2022/11/21	1	55.10	1	54.30	54.60	0	3,450	0.00%
2022/11/18	1	55.00	0	0.00	54.80	1	3,427	0.03%
2022/11/17	1	54.10	0	0.00	55.10	1	3,371	0.03%
2022/11/16	19	54.75	25	54.55	54.90	-6	3,287	-0.18%
2022/11/15	17	53.59	17	53.66	53.10	0	3,117	0.00%
2022/11/14	5	52.96	7	52.47	52.30	-2	3,000	-0.07%
2022/11/11	8	51.90	1	52.10	52.10	7	2,836	0.25%
2022/11/10	1	49.20	0	0.00	49.20	1	2,714	0.04%
2022/11/09	0	0.00	1	51.00	50.50	-1	2,651	-0.04%
2022/11/08	3	50.50	0	0.00	49.45	3	2,573	0.12%
2022/11/07	0	0.00	3	49.85	49.70	-3	2,463	-0.12%
2022/11/04	3	49.27	3	49.12	49.70	0	2,340	0.00%
2022/11/03	8	48.45	3	48.38	48.75	5	2,213	0.23%
2022/11/02	2	46.45	4	46.76	48.00	-2	1,807	-0.11%
2022/11/01	1	43.65	0	0.00	43.65	1	1,660	0.06%
2022/10/31	1	43.20	1.8	42.54	43.85	-0.8	1,606	-0.05%
2022/10/28	1.2	40.74	2	41.33	40.60	-0.8	1,546	-0.05%
2022/10/27	1	40.75	1	41.15	41.15	0	1,527	0.00%
2022/10/26	0.3	40.50	0	0.00	40.00	0.3	1,487	0.02%
2022/10/25	0.3	41.95	0	0.00	41.60	0.3	1,458	0.02%
2022/10/24	2	42.33	1	42.80	42.00	1	1,460	0.07%
2022/10/21	2	42.18	2	42.50	42.15	0	1,478	0.00%
2022/10/20	1	42.55	12	42.32	42.55	-11	1,482	-0.74%
2022/10/19	2	42.25	0.4	43.10	42.25	1.6	1,486	0.11%
2022/10/18	0	0.00	5	42.90	42.90	-5	1,474	-0.34%
2022/10/17	0.1	40.90	10	42.00	41.95	-9.9	1,471	-0.67%
2022/10/14	0	0.00	10	41.30	42.40	-10	1,522	-0.66%
2022/10/12	0.2	40.10	1	40.90	40.90	-0.8	1,473	-0.06%
2022/10/11	1.1	40.76	0	0.00	40.45	1.1	1,428	0.08%
2022/10/07	5	43.34	0	0.00	42.90	5	1,384	0.36%
2022/10/04	4	43.78	2	44.00	44.35	2	1,289	0.16%
2022/09/28	0	0.00	4	44.75	44.70	-4	1,284	-0.31%
2022/09/27	1	47.20	0	0.00	47.10	1	1,328	0.08%
2022/09/14	1	53.20	0	0.00	53.30	1	1,610	0.06%
2022/09/13	1	54.00	0	0.00	54.00	1	1,629	0.06%
2022/08/31	0	0.00	2	56.50	57.50	-2	1,751	-0.11%
2022/08/26	0	0.00	10	57.60	57.60	-10	1,750	-0.57%
2022/08/23	0	0.00	20	56.90	56.40	-20	1,757	-1.14%
2022/08/22	3	58.50	3	58.70	57.60	0	1,761	0.00%
2022/08/18	0	0.00	5	57.40	57.50	-5	1,740	-0.29%
2022/08/17	0	0.00	1	57.20	57.10	-1	1,730	-0.06%
2022/08/12	0	0.00	1	54.90	54.70	-1	1,703	-0.06%
2022/08/10	0	0.00	5	52.30	53.30	-5	1,689	-0.30%
2022/08/09	0	0.00	1	52.10	52.20	-1	1,688	-0.06%
2022/08/08	1	50.90	4	50.80	50.80	-3	1,704	-0.18%
2022/08/04	11	51.80	0	0.00	51.40	11	1,727	0.64%
2022/08/01	2	52.50	0	0.00	52.20	2	1,779	0.11%
2022/07/28	1	54.30	1	52.90	52.60	0	1,805	0.00%
2022/07/25	1	56.70	0	0.00	56.50	1	1,859	0.05%
2022/07/22	2	57.90	0	0.00	57.10	2	1,939	0.10%
2022/07/21	8	56.78	1	58.40	57.20	7	1,991	0.35%
2022/07/20	0	0.00	3	56.77	58.10	-3	1,980	-0.15%
2022/07/18	6	53.57	0	0.00	53.40	6	1,992	0.30%
2022/07/15	6	53.55	0	0.00	53.70	6	2,069	0.29%
2022/07/08	3	54.10	3	54.40	54.00	0	2,275	0.00%
2022/07/06	3	51.70	4	50.85	51.30	-1	2,319	-0.04%
2022/07/05	5	52.54	5	52.16	51.80	0	2,307	0.00%
2022/07/04	1	54.10	0	0.00	53.80	1	2,270	0.04%
2022/06/29	1	58.00	0	0.00	59.10	1	2,137	0.05%
2022/06/28	4	60.00	0	0.00	58.50	4	2,124	0.19%
2022/06/27	2	60.20	2	60.80	61.10	0	2,108	0.00%
2022/06/24	0	0.00	2	59.70	59.40	-2	2,107	-0.09%
2022/06/23	2	59.00	3	58.53	59.00	-1	2,097	-0.05%
2022/06/22	0	0.00	1	59.40	59.00	-1	2,084	-0.05%
2022/06/20	1	62.10	5	61.60	60.60	-4	2,064	-0.19%
2022/06/17	4	62.63	0	0.00	61.50	4	2,064	0.19%
2022/06/15	1	69.10	0	0.00	69.00	1	2,015	0.05%
2022/06/09	3	72.97	0	0.00	72.60	3	2,041	0.15%
2022/06/06	1	74.00	2	74.00	73.80	-1	2,066	-0.05%
2022/06/01	1	77.80	0	0.00	77.30	1	2,114	0.05%
2022/05/31	1	76.80	0	0.00	77.00	1	2,141	0.05%
2022/05/27	2	76.95	0	0.00	76.00	2	2,158	0.09%
2022/05/24	0	0.00	3	76.13	75.80	-3	2,258	-0.13%
2022/05/19	0	0.00	6	73.90	74.40	-6	2,264	-0.26%
2022/05/17	0	0.00	1	73.30	73.70	-1	2,256	-0.04%
2022/05/16	10	73.17	8	73.28	71.90	2	2,252	0.09%
2022/05/13	2	73.70	0	0.00	72.80	2	2,230	0.09%
2022/05/12	3	76.10	3	74.60	74.60	0	2,218	0.00%
2022/05/11	1	75.90	1	76.20	76.60	0	2,201	0.00%
2022/05/10	6	73.87	1	75.40	76.00	5	2,193	0.23%
2022/05/09	5	75.30	1.3	74.46	74.70	3.8	2,162	0.17%
2022/05/05	3	76.90	3	76.70	76.90	0	2,120	0.00%
2022/05/03	4	76.00	0	0.00	77.00	4	2,048	0.20%
2022/04/29	1	77.10	0	0.00	77.10	1	2,050	0.05%
2022/04/28	4	76.10	8	76.11	75.10	-4	2,020	-0.20%
2022/04/27	2.3	75.84	3	75.77	77.30	-0.8	1,943	-0.04%
2022/04/26	5	74.06	5	74.30	75.10	0	1,884	0.00%
2022/04/25	2	72.35	0	0.00	71.10	2	1,850	0.11%
2022/04/22	2	75.85	1	76.20	75.70	1	1,826	0.05%
2022/04/21	4	75.95	4	75.50	75.50	0	1,805	0.00%
2022/04/20	2	73.00	0	0.00	73.00	2	1,732	0.12%
2022/04/19	0	0.00	3	69.70	72.20	-3	1,707	-0.18%
2022/04/18	1	66.80	3	66.90	68.10	-2	1,701	-0.12%
2022/04/14	3	70.80	1	71.20	70.60	2	1,687	0.12%
2022/04/13	2	74.45	0	0.00	74.80	2	1,617	0.12%
2022/04/12	1	77.20	6	74.60	74.90	-5	1,569	-0.32%
2022/04/08	1	80.60	0	0.00	80.50	1	1,504	0.07%
2022/04/07	5	83.10	0	0.00	80.30	5	1,490	0.34%
2022/04/06	4	84.13	1	84.30	84.50	3	1,470	0.20%
2022/04/01	5	83.10	0	0.00	84.50	5	1,478	0.34%
2022/03/30	1	82.80	0	0.00	83.10	1	1,463	0.07%
2022/03/29	2	83.90	0	0.00	82.50	2	1,518	0.13%
2022/03/25	12	84.76	0	0.00	83.70	12	1,495	0.80%
2022/03/23	0	0.00	1	84.30	84.20	-1	1,484	-0.07%
2022/03/22	8	83.61	0	0.00	83.90	8	1,492	0.54%
2022/03/17	1	81.30	1	81.20	81.30	0	1,511	0.00%
2022/03/14	4	81.80	1	80.80	81.70	3	1,607	0.19%
2022/03/11	0	0.00	2	81.95	81.70	-2	1,603	-0.12%
2022/03/10	0	0.00	2	84.30	84.60	-2	1,588	-0.13%
2022/03/09	0	0.00	2	82.80	83.00	-2	1,605	-0.12%
2022/03/07	3	82.63	15	82.03	81.80	-12	1,589	-0.75%
2022/03/04	5	86.10	0	0.00	85.00	5	1,585	0.32%
2022/03/01	1	86.90	0	0.00	86.90	1	1,668	0.06%
2022/02/25	10	85.12	6	84.72	85.70	4	1,718	0.23%
2022/02/24	0	0.00	2	89.50	88.90	-2	1,749	-0.11%
2022/02/23	1	89.80	0	0.00	89.60	1	1,737	0.06%
2022/02/22	6	89.83	0	0.00	89.60	6	1,759	0.34%
2022/02/17	0	0.00	1	92.40	92.40	-1	1,852	-0.05%
2022/02/16	2	92.00	0	0.00	92.10	2	1,888	0.11%
2022/02/14	9	91.89	0	0.00	91.20	9	1,936	0.46%
2022/02/11	6	94.12	2	94.30	94.40	4	1,939	0.21%
2022/02/10	0	0.00	1	94.40	94.40	-1	1,957	-0.05%
2022/01/25	1	92.60	2	92.20	92.20	-1	2,063	-0.05%
2022/01/24	4	90.60	4	91.63	93.30	0	2,066	0.00%
2022/01/21	1	94.30	1	94.00	93.70	0	2,069	0.00%
2022/01/20	2	94.55	0	0.00	95.40	2	2,107	0.09%
2022/01/19	3	95.37	1	95.80	95.20	2	2,172	0.09%
2022/01/18	2	97.20	2	96.75	96.10	0	2,173	0.00%
2022/01/17	0	0.00	1	96.80	96.50	-1	2,145	-0.05%
2022/01/14	0	0.00	1	95.20	96.00	-1	2,149	-0.05%
2022/01/12	0	0.00	2	95.60	96.00	-2	2,176	-0.09%
2022/01/10	2	97.00	10	97.01	96.10	-8	2,158	-0.37%
2022/01/07	2	98.80	0	0.00	98.20	2	2,154	0.09%
2022/01/04	1	101.50	0	0.00	102.50	1	2,177	0.05%
2021/12/30	1	103.50	1	102.50	102.00	0	2,218	0.00%
2021/12/27	0	0.00	1	102.50	103.00	-1	2,315	-0.04%
2021/12/23	2	103.50	4.2	103.78	103.00	-2.2	2,339	-0.09%
2021/12/21	1	102.00	1	102.50	102.50	0	2,333	0.00%
2021/12/16	1	101.50	3	102.17	101.50	-2	2,558	-0.08%
2021/12/15	3	100.17	1	100.50	101.00	2	2,560	0.08%
2021/12/14	1	101.50	0	0.00	100.00	1	2,596	0.04%
2021/12/13	9	103.17	0	0.00	102.00	9	2,631	0.34%
2021/12/10	6	106.50	6	107.17	106.00	0	2,593	0.00%
2021/12/09	0	0.00	3	104.33	104.00	-3	2,522	-0.12%
2021/12/08	3	102.17	1	102.50	102.50	2	2,492	0.08%
2021/12/07	1	101.00	2	102.50	101.50	-1	2,468	-0.04%
2021/12/06	1	102.00	1	102.00	101.00	0	2,444	0.00%
2021/12/03	1	102.00	0	0.00	102.00	1	2,448	0.04%
2021/11/30	4	103.13	3	102.83	101.50	1	2,454	0.04%
2021/11/29	2	98.75	2	101.50	101.50	0	2,453	0.00%
2021/11/26	1	100.50	0	0.00	101.50	1	2,453	0.04%
2021/11/25	2	104.25	0	0.00	102.00	2	2,437	0.08%
2021/11/24	0	0.00	2	102.50	105.00	-2	2,348	-0.09%
2021/11/23	12	100.67	3	100.17	100.50	9	2,277	0.40%
2021/11/19	2	98.40	1	97.90	97.50	1	2,199	0.05%
2021/11/18	1	95.70	3	97.33	98.40	-2	2,193	-0.09%
2021/11/17	2	94.60	0	0.00	94.50	2	2,135	0.09%
2021/11/12	1	94.90	0	0.00	93.40	1	2,087	0.05%
2021/11/09	2	96.40	0	0.00	96.60	2	2,135	0.09%
2021/11/04	0	0.00	1	98.60	98.60	-1	2,131	-0.05%
2021/11/02	0	0.00	1	97.70	96.00	-1	2,119	-0.05%
2021/10/29	2	96.05	3	97.17	95.50	-1	2,161	-0.05%
2021/10/28	6	96.95	1	97.30	96.50	5	2,127	0.24%
2021/10/27	2	99.60	4	101.38	101.00	-2	2,091	-0.10%
2021/10/26	0	0.00	1	95.50	96.50	-1	2,043	-0.05%
2021/10/21	1	93.90	0	0.00	92.10	1	2,081	0.05%
2021/10/19	0	0.00	5	95.06	95.50	-5	2,074	-0.24%
2021/10/18	2	91.85	0	0.00	91.30	2	2,077	0.10%
2021/10/15	3	93.10	0	0.00	93.40	3	2,080	0.14%
2021/10/14	1	92.90	0	0.00	93.10	1	2,096	0.05%
2021/10/13	2	94.35	0	0.00	93.70	2	2,107	0.09%
2021/10/12	1	98.10	2	98.60	98.50	-1	2,112	-0.05%
2021/10/08	0	0.00	4	98.10	97.60	-4	2,105	-0.19%
2021/10/07	5	96.08	0	0.00	96.90	5	2,108	0.24%
2021/10/06	3.1	96.25	0	0.00	95.10	3.1	2,101	0.15%
2021/10/05	6	99.67	1	99.90	102.00	5	2,044	0.24%
2021/10/04	7	101.43	0	0.00	100.50	7	2,075	0.34%
2021/09/30	7	106.71	4	107.50	108.00	3	2,112	0.14%
2021/09/29	2	107.00	0	0.00	106.50	2	2,130	0.09%
2021/09/28	1	112.50	3	112.67	113.50	-2	2,202	-0.09%
2021/09/27	9	116.89	8	118.50	115.50	1	2,230	0.04%
2021/09/24	4	117.38	3	118.00	117.50	1	2,220	0.05%
2021/09/23	6	117.75	8	117.81	116.50	-2	2,253	-0.09%
2021/09/22	0	0.00	6	111.58	111.00	-6	2,328	-0.26%
2021/09/17	1	112.50	5	112.40	112.50	-4	2,356	-0.17%
2021/09/16	0	0.00	1	111.00	110.00	-1	2,360	-0.04%
2021/09/15	1	103.50	0	0.00	106.00	1	2,352	0.04%
2021/09/14	1	106.00	0	0.00	106.00	1	2,392	0.04%
2021/09/10	1	108.50	0	0.00	108.00	1	2,490	0.04%
2021/09/09	5	110.70	0	0.00	110.00	5	2,510	0.20%
2021/09/08	3	109.33	0	0.00	110.00	3	2,554	0.12%
2021/09/07	8	111.00	8	112.00	112.00	0	2,676	0.00%
2021/09/06	0	0.00	1	115.00	113.50	-1	2,788	-0.04%
2021/09/02	0	0.00	8	113.31	114.50	-8	3,021	-0.26%
2021/09/01	5	109.50	1	113.00	114.00	4	3,045	0.13%
2021/08/30	0	0.00	1	112.00	112.50	-1	3,026	-0.03%
2021/08/27	3	110.00	0	0.00	110.00	3	3,038	0.10%
2021/08/26	0	0.00	5	110.80	111.00	-5	3,029	-0.17%
2021/08/25	3	109.50	0	0.00	112.50	3	3,034	0.10%
2021/08/24	0	0.00	10	110.10	111.00	-10	3,046	-0.33%
2021/08/23	12	105.54	0	0.00	106.00	12	3,049	0.39%
2021/08/20	1	107.50	0	0.00	107.50	1	3,035	0.03%
2021/08/19	0	0.00	5	106.50	106.00	-5	3,031	-0.16%
2021/08/18	10	105.75	6	105.58	107.00	4	3,017	0.13%
2021/08/17	1	101.50	0	0.00	105.00	1	3,008	0.03%
2021/08/16	5	105.00	0	0.00	105.00	5	2,985	0.17%
2021/08/13	1	108.00	15	108.27	109.50	-14	2,957	-0.47%
2021/08/12	5	114.20	0	0.00	115.00	5	2,910	0.17%
2021/08/11	1	115.00	4	115.00	115.00	-3	2,923	-0.10%
2021/08/10	0	0.00	1	117.00	116.00	-1	2,927	-0.03%
2021/08/09	4	115.25	3	115.00	114.50	1	2,928	0.03%
2021/08/06	0	0.00	1	121.50	119.50	-1	2,927	-0.03%
2021/08/05	0	0.00	1	119.50	120.00	-1	2,928	-0.03%
2021/08/04	1	112.50	0	0.00	114.50	1	2,955	0.03%
2021/08/02	1	114.00	1	112.50	113.50	0	2,978	0.00%
2021/07/30	1	118.00	0	0.00	116.50	1	2,970	0.03%
2021/07/27	1	118.50	1	122.50	118.50	0	2,974	0.00%
2021/07/26	0	0.00	2	120.50	120.50	-2	2,967	-0.07%
2021/07/22	1	119.50	1	121.50	119.00	0	2,946	0.00%
2021/07/19	3	119.83	1	124.00	119.00	2	2,910	0.07%
2021/07/13	0	0.00	2	121.75	120.50	-2	2,970	-0.07%
2021/07/09	0.1	120.50	2.2	122.77	120.50	-2.2	3,005	-0.07%
2021/07/07	7	120.64	4	120.50	119.50	3	3,072	0.10%
2021/07/05	0.2	120.00	2	119.25	118.50	-1.8	3,156	-0.06%
2021/07/01	3	114.00	1	117.00	113.50	2	3,035	0.07%
2021/06/30	0	0.00	2	116.50	116.50	-2	3,001	-0.07%
2021/06/29	0	0.00	7	113.29	114.00	-7	2,896	-0.24%
2021/06/28	4	109.25	5	112.30	109.00	-1	2,761	-0.04%
2021/06/25	1	108.50	1	109.00	108.50	0	2,722	0.00%
2021/06/24	1	109.00	1	110.50	110.00	0	2,684	0.00%
2021/06/23	0	0.00	1	109.00	109.00	-1	2,645	-0.04%
2021/06/22	1	107.00	0	0.00	106.50	1	2,599	0.04%
2021/06/21	3	106.17	14	106.50	106.50	-11	2,580	-0.43%
2021/06/18	2	110.50	1	110.00	111.00	1	2,540	0.04%
2021/06/17	2	110.75	2	112.00	113.00	0	2,547	0.00%
2021/06/16	3	113.50	0	0.00	111.00	3	2,548	0.12%
2021/06/15	4	114.50	7	115.50	113.50	-3	2,460	-0.12%
2021/06/11	4	111.00	1	111.50	108.00	3	2,358	0.13%
2021/06/10	12	107.29	2	107.00	108.00	10	2,273	0.44%
2021/06/09	1	102.50	2	103.75	103.00	-1	2,107	-0.05%
2021/06/07	1	99.70	0	0.00	100.50	1	2,070	0.05%
2021/06/04	1	101.50	1	102.00	101.50	0	2,070	0.00%
2021/06/03	1	100.50	0	0.00	101.50	1	2,057	0.05%
2021/06/01	2	103.00	0	0.00	101.50	2	2,057	0.10%
2021/05/27	2	96.45	0	0.00	95.80	2	2,084	0.10%
2021/05/26	2	96.90	0	0.00	95.80	2	2,101	0.10%
2021/05/24	1	96.10	0	0.00	96.10	1	2,195	0.05%
2021/05/21	0	0.00	4	96.28	97.00	-4	2,261	-0.18%
2021/05/19	8	91.41	4	92.40	91.40	4	2,377	0.17%
2021/05/18	8	92.45	3	93.37	94.50	5	2,393	0.21%
2021/05/17	3	89.80	8.4	85.88	89.90	-5.4	2,437	-0.22%
2021/05/14	0	0.00	8	92.55	92.80	-8	2,529	-0.32%
2021/05/13	7	88.13	0	0.00	92.40	7	2,544	0.28%
2021/05/12	4	91.60	10	91.19	89.10	-6	2,534	-0.24%
2021/05/11	1	97.70	0	0.00	98.60	1	2,482	0.04%
2021/05/04	1	106.00	4	104.00	106.00	-3	2,536	-0.12%
2021/05/03	2	111.25	0	0.00	111.50	2	2,614	0.08%
2021/04/28	0	0.00	1	118.00	119.00	-1	2,791	-0.04%
2021/04/27	2	117.50	4	117.50	117.00	-2	2,836	-0.07%
2021/04/26	2	120.00	0	0.00	119.50	2	2,864	0.07%
2021/04/23	2	121.50	2	122.50	122.50	0	2,865	0.00%
2021/04/22	3	122.50	5	120.00	120.50	-2	2,924	-0.07%
2021/04/21	3	124.17	2	124.00	124.00	1	2,874	0.03%
2021/04/20	2	126.25	0	0.00	125.50	2	2,864	0.07%
2021/04/19	0	0.00	1	124.50	126.00	-1	2,853	-0.04%
2021/04/16	8	123.38	9	124.17	124.00	-1	2,826	-0.04%
2021/04/15	2	122.50	1	123.00	123.00	1	2,824	0.04%
2021/04/14	1	124.00	2	126.50	125.00	-1	2,821	-0.04%
2021/04/13	1	123.00	2	123.25	122.00	-1	2,779	-0.04%
2021/04/12	1	124.50	1	123.00	123.00	0	2,864	0.00%
2021/04/09	2	119.00	3	121.00	122.50	-1	2,782	-0.04%
2021/04/08	6	117.33	1	119.00	119.00	5	2,718	0.18%
2021/04/06	0	0.00	1.3	120.50	117.50	-1.3	2,717	-0.05%
2021/04/01	0	0.00	3	119.50	119.00	-3	2,713	-0.11%
2021/03/31	0	0.00	4	119.13	119.50	-4	2,725	-0.15%
2021/03/30	2.2	116.61	0	0.00	117.00	2.2	2,734	0.08%
2021/03/29	0.3	117.50	0	0.00	118.00	0.3	2,777	0.01%
2021/03/24	0.1	115.00	0	0.00	115.00	0.1	2,844	0.00%
2021/03/22	1.1	117.98	0	0.00	119.50	1.1	2,941	0.04%
2021/03/19	2	117.75	1	118.00	118.50	1	2,918	0.03%
2021/03/18	0	0.00	4	115.25	116.00	-4	2,879	-0.14%
2021/03/17	2	112.25	0	0.00	112.00	2	2,843	0.07%
2021/03/16	0	0.00	2	114.00	114.00	-2	2,824	-0.07%
2021/03/12	1.1	110.09	0	0.00	111.00	1.1	2,834	0.04%
2021/03/10	1	110.50	0	0.00	111.50	1	2,861	0.03%
2021/03/05	1	111.50	0	0.00	111.50	1	2,880	0.03%
2021/03/04	1	111.50	1	113.00	111.00	0	2,908	0.00%
2021/03/03	2	111.75	0	0.00	112.00	2	2,935	0.07%
2021/03/02	6	114.33	0	0.00	113.00	6	2,957	0.20%
2021/02/25	3	117.33	0	0.00	116.50	3	2,937	0.10%
2021/02/24	4	117.63	0	0.00	117.50	4	2,905	0.14%
2021/02/23	3	122.50	1	126.00	121.00	2	2,871	0.07%
2021/02/22	1	126.00	3	129.00	128.00	-2	2,819	-0.07%
2021/02/19	0	0.00	3	123.33	125.00	-3	2,799	-0.11%
2021/02/17	10	118.50	1	121.50	118.50	9	2,917	0.31%
2021/02/05	0	0.00	7	117.86	118.00	-7	2,876	-0.24%
2021/02/04	0	0.00	8	115.19	115.00	-8	2,771	-0.29%
2021/02/02	2	112.00	0	0.00	110.50	2	2,733	0.07%
2021/01/29	1	110.50	2	111.00	110.50	-1	2,770	-0.04%
2021/01/28	0	0.00	1	113.50	114.00	-1	2,762	-0.04%
2021/01/27	7	112.29	5	113.00	114.00	2	2,796	0.07%
2021/01/26	2	112.50	1	113.50	112.00	1	2,791	0.04%
2021/01/25	2	113.75	10	114.00	115.00	-8	2,765	-0.29%
2021/01/22	6	111.17	2	113.25	113.50	4	2,676	0.15%
2021/01/21	1	110.50	0	0.00	108.50	1	2,550	0.04%
2021/01/20	13	111.73	0	0.00	110.00	13	2,523	0.52%
2021/01/19	7	116.29	0	0.00	115.00	7	2,481	0.28%
2021/01/15	339	128.91	1,339	123.04	120.50	-1,000	2,500	-39.99%	大買/大賣/鉅額交易
2021/01/14	2	122.50	3	124.17	124.50	-1	2,434	-0.04%
2021/01/13	2	120.50	0	0.00	122.00	2	2,436	0.08%
2021/01/12	1	124.50	0	0.00	122.50	1	2,428	0.04%
2021/01/11	1	128.50	1	129.00	128.00	0	2,439	0.00%
2021/01/08	11	128.86	4	128.50	131.50	7	2,471	0.28%
2021/01/07	13	131.31	4	131.13	129.50	9	2,463	0.37%
2021/01/06	0	0.00	2	130.50	129.00	-2	2,422	-0.08%
2021/01/05	1,005	135.98	17	135.12	136.00	988	2,357	41.91%	大買/鉅額交易
2021/01/04	3	124.50	1	124.00	124.00	2	2,256	0.09%
2020/12/31	4	121.00	4	122.38	121.00	0	2,365	0.00%
2020/12/30	12	124.42	8	124.13	122.50	4	2,531	0.16%
2020/12/29	5	126.00	4	126.50	126.00	1	2,526	0.04%
2020/12/28	5	123.00	6	124.83	126.00	-1	2,522	-0.04%
2020/12/25	3	126.67	2	129.00	124.00	1	2,530	0.04%
2020/12/24	2	125.25	4	125.75	126.50	-2	2,527	-0.08%
2020/12/23	2	124.75	3	123.67	122.00	-1	2,487	-0.04%
2020/12/22	2	120.25	0	0.00	117.50	2	2,448	0.08%
2020/12/17	1	123.50	21	123.60	125.00	-20	2,391	-0.84%
2020/12/16	1	117.00	1	117.00	118.00	0	2,295	0.00%
2020/12/14	1	113.00	0	0.00	111.50	1	2,259	0.04%
2020/12/11	1	111.50	0	0.00	112.00	1	2,265	0.04%
2020/12/08	2	115.25	0	0.00	116.00	2	2,284	0.09%
2020/12/07	1	116.00	1	116.00	115.00	0	2,304	0.00%
2020/12/04	0	0.00	2	115.75	115.50	-2	2,351	-0.09%
2020/12/03	3	116.33	0	0.00	116.50	3	2,381	0.13%
2020/12/02	1	116.00	2	116.50	116.50	-1	2,376	-0.04%
2020/12/01	1	117.00	0	0.00	117.00	1	2,357	0.04%
2020/11/30	2	119.50	0	0.00	117.00	2	2,349	0.09%
2020/11/27	6	116.92	3	119.00	119.50	3	2,312	0.13%
2020/11/26	1	113.50	1	116.00	116.50	0	2,286	0.00%
2020/11/25	1	116.50	0	0.00	113.50	1	2,270	0.04%
2020/11/24	1	115.50	7	115.14	116.00	-6	2,259	-0.27%
2020/11/23	4	113.00	0	0.00	113.00	4	2,256	0.18%
2020/11/20	1	112.00	1	114.50	112.00	0	2,247	0.00%
2020/11/19	2	114.25	1	114.50	113.50	1	2,253	0.04%
2020/11/18	1	113.50	7	116.21	116.00	-6	2,252	-0.27%
2020/11/17	2	115.00	5	114.10	113.00	-3	2,211	-0.14%
2020/11/16	8	108.88	7	113.00	111.50	1	2,127	0.05%
2020/11/13	1	104.50	0	0.00	104.50	1	2,055	0.05%
2020/11/12	2	107.50	2	107.00	107.00	0	2,049	0.00%
2020/11/10	2	109.50	2	108.75	107.00	0	2,042	0.00%
2020/11/09	1	107.50	2	109.00	108.50	-1	2,065	-0.05%
2020/11/06	2	108.00	1	108.00	107.50	1	2,053	0.05%
2020/11/05	1	105.00	1	105.50	105.50	0	2,046	0.00%
2020/11/04	6	104.92	2	103.25	105.00	4	2,077	0.19%
2020/11/02	0	0.00	2	98.15	98.80	-2	2,076	-0.10%
2020/10/30	1	96.40	8	96.06	95.00	-7	2,048	-0.34%
2020/10/29	0	0.00	3	95.57	97.60	-3	2,037	-0.15%
2020/10/28	0	0.00	2	98.60	96.50	-2	2,025	-0.10%
2020/10/27	17	100.04	18	100.53	100.50	-1	2,001	-0.05%
2020/10/26	3	97.00	2	97.55	101.00	1	2,019	0.05%
2020/10/20	1	103.00	1	103.00	103.00	0	2,109	0.00%
2020/10/19	0	0.00	4	104.00	103.50	-4	2,174	-0.18%
2020/10/16	1	102.00	2	102.25	101.50	-1	2,172	-0.05%
2020/10/14	7	102.00	0	0.00	100.50	7	2,173	0.32%
2020/10/08	0	0.00	1	101.50	101.50	-1	2,182	-0.05%
2020/10/07	15	103.70	4	104.50	101.00	11	2,076	0.53%
2020/09/30	5	112.00	0	0.00	112.00	5	1,985	0.25%
2020/09/09	0	0.00	2	129.00	129.00	-2	2,226	-0.09%
2020/09/04	0	0.00	2	120.50	120.50	-2	2,217	-0.09%
2020/09/02	0	0.00	2	121.00	121.00	-2	2,276	-0.09%
2020/08/27	0	0.00	1	119.00	119.00	-1	2,341	-0.04%
2020/08/26	1	118.50	0	0.00	119.00	1	2,357	0.04%
2020/08/25	1	116.00	0	0.00	117.00	1	2,377	0.04%
2020/08/20	5	114.50	5	117.00	117.00	0	2,471	0.00%
2020/08/17	0	0.00	1	128.00	129.00	-1	2,563	-0.04%
2020/08/13	0	0.00	7	125.43	127.50	-7	2,652	-0.26%
2020/08/12	7	121.50	0	0.00	121.50	7	2,717	0.26%
2020/08/10	4	126.38	5	129.50	126.50	-1	2,833	-0.04%
2020/08/07	1	134.00	0	0.00	132.50	1	2,822	0.04%
2020/08/06	0	0.00	1	139.50	137.50	-1	2,815	-0.04%
2020/08/05	1	138.00	1	139.00	139.00	0	2,818	0.00%
2020/07/31	0	0.00	2	136.25	136.00	-2	3,069	-0.07%
2020/07/30	5	136.70	3	135.50	135.00	2	3,130	0.06%
2020/07/29	2	136.50	2	136.50	136.50	0	3,181	0.00%
2020/07/28	6	139.25	1	137.50	136.50	5	3,179	0.16%
2020/07/27	3	140.67	3	139.33	141.50	0	3,194	0.00%
2020/07/24	3	138.83	2	141.00	137.50	1	3,185	0.03%
2020/07/23	0	0.00	1	138.00	140.50	-1	3,132	-0.03%
2020/07/22	1	136.00	0	0.00	136.00	1	3,075	0.03%
2020/07/21	1	136.00	2	138.75	137.50	-1	3,051	-0.03%
2020/07/20	1	134.50	0	0.00	137.50	1	3,033	0.03%
2020/07/17	0	0.00	1	136.50	136.50	-1	3,029	-0.03%
2020/07/16	4	134.50	0	0.00	134.00	4	3,055	0.13%
2020/07/15	2	138.00	0	0.00	136.50	2	3,060	0.07%
2020/07/13	2	137.50	1	137.50	137.50	1	3,107	0.03%
2020/07/10	1	138.50	6	138.50	137.50	-5	3,137	-0.16%
2020/07/09	5	139.50	1	143.00	143.50	4	3,137	0.13%
2020/07/08	6	139.83	0	0.00	140.00	6	3,103	0.19%
2020/07/07	4	143.00	1	143.50	142.50	3	3,047	0.10%
2020/07/06	2	144.00	7	143.50	145.00	-5	3,051	-0.16%
2020/07/03	2	144.75	1	144.50	144.50	1	3,023	0.03%
2020/07/02	8	144.50	1	147.50	147.50	7	3,058	0.23%
2020/07/01	5	144.00	0	0.00	144.00	5	3,085	0.16%
2020/06/22	1	146.00	0	0.00	145.00	1	3,338	0.03%
2020/06/17	2	149.25	2	154.75	146.00	0	3,470	0.00%
2020/06/16	1	150.50	6	149.58	150.00	-5	3,455	-0.14%
2020/06/15	1	144.50	2	146.00	144.50	-1	3,442	-0.03%
2020/06/12	0	0.00	1	137.00	141.00	-1	3,408	-0.03%
2020/06/10	1	140.00	1	142.00	142.50	0	3,415	0.00%
2020/06/08	0	0.00	1	140.00	140.50	-1	3,457	-0.03%
2020/06/05	1	142.00	10	140.50	141.00	-9	3,462	-0.26%
2020/06/04	20	139.75	22	140.11	142.50	-2	3,504	-0.06%
2020/06/03	6	137.25	6	138.00	139.00	0	3,544	0.00%
2020/06/02	7	135.64	0	0.00	135.00	7	3,530	0.20%
2020/06/01	8	139.00	0	0.00	139.00	8	3,596	0.22%
2020/05/29	2	141.25	0	0.00	138.00	2	3,613	0.06%
2020/05/28	1	139.00	1	140.50	140.50	0	3,610	0.00%
2020/05/27	1	137.00	3	138.33	138.00	-2	3,604	-0.06%
2020/05/26	1	139.50	0	0.00	134.50	1	3,581	0.03%
2020/05/25	0	0.00	1	138.00	138.00	-1	3,552	-0.03%
2020/05/22	5	137.70	4	139.00	134.00	1	3,532	0.03%
2020/05/21	0	0.00	2	135.50	136.50	-2	3,527	-0.06%
2020/05/19	7	131.50	7	132.21	132.00	0	3,439	0.00%
2020/05/18	5	132.00	2	133.50	130.50	3	3,338	0.09%
2020/05/15	2	144.50	0	0.00	144.00	2	3,188	0.06%
2020/05/14	4	149.88	1	148.50	145.00	3	3,173	0.09%
2020/05/13	6	153.00	10	147.60	153.00	-4	3,142	-0.13%
2020/05/12	1	147.00	0	0.00	147.50	1	3,122	0.03%
2020/05/11	1	153.00	0	0.00	152.00	1	3,130	0.03%
2020/05/08	3	154.17	4	153.75	152.50	-1	3,083	-0.03%
2020/05/07	2	145.50	22	146.86	147.00	-20	2,914	-0.69%
2020/05/05	2	140.00	2	141.50	140.50	0	2,798	0.00%
2020/04/30	0	0.00	2	133.25	136.00	-2	2,721	-0.07%
2020/04/29	0	0.00	2	126.75	129.00	-2	2,663	-0.08%
2020/04/27	4	124.00	4	124.75	125.50	0	2,679	0.00%
2020/04/24	1	126.00	0	0.00	125.00	1	2,695	0.04%
2020/04/23	2	125.25	2	126.50	126.50	0	2,724	0.00%
2020/04/22	1	122.00	1	124.00	124.50	0	2,737	0.00%
2020/04/21	1	127.50	0	0.00	123.00	1	2,744	0.04%
2020/04/17	6	130.00	6	129.83	129.00	0	2,725	0.00%
2020/04/16	38	130.76	38	132.26	132.00	0	2,739	0.00%
2020/04/15	1	132.00	2	128.75	128.50	-1	2,742	-0.04%
2020/04/13	1	122.50	5	121.90	122.50	-4	2,760	-0.14%
2020/04/10	1	120.00	0	0.00	119.50	1	2,755	0.04%
2020/04/09	3	121.33	1	122.50	121.00	2	2,772	0.07%
2020/04/08	0	0.00	1	120.00	121.50	-1	2,772	-0.04%
2020/04/07	2	121.00	0	0.00	118.50	2	2,740	0.07%
2020/04/01	1	125.50	0	0.00	123.00	1	2,632	0.04%
2020/03/31	1	118.50	1	120.00	122.00	0	2,578	0.00%
2020/03/30	1	116.00	1	118.00	117.50	0	2,554	0.00%
2020/03/27	0	0.00	2	117.00	115.00	-2	2,514	-0.08%
2020/03/26	13	111.42	13	111.96	113.50	0	2,387	0.00%
2020/03/25	46	111.29	44	111.60	110.00	2	2,386	0.08%
2020/03/24	11	110.32	11	110.68	108.00	0	2,310	0.00%
2020/03/23	1	105.00	1	104.50	105.00	0	2,313	0.00%
2020/03/20	1	104.50	3	103.50	105.00	-2	2,327	-0.09%
2020/03/19	10	100.33	10	102.72	95.90	0	2,294	0.00%
2020/03/18	14	110.46	14	107.93	106.50	0	2,266	0.00%
2020/03/17	1	107.00	1	109.00	105.50	0	2,271	0.00%
2020/03/16	9	108.94	9	109.33	109.50	0	2,273	0.00%
2020/03/13	2	108.00	3	109.00	110.00	-1	2,262	-0.04%
2020/03/12	11	122.73	2	120.50	120.00	9	2,230	0.40%
2020/03/11	1	131.50	0	0.00	128.00	1	2,245	0.04%
2020/03/10	3	130.83	1	131.50	131.00	2	2,249	0.09%
2020/03/09	2	136.25	0	0.00	130.50	2	2,228	0.09%
2020/03/06	1	142.00	0	0.00	141.00	1	2,196	0.05%
2020/03/05	1	142.50	4	144.13	143.00	-3	2,206	-0.14%
2020/03/04	1	137.00	1	139.00	138.00	0	2,110	0.00%
2020/03/03	2	136.50	1	135.50	135.00	1	2,090	0.05%
2020/02/27	3	135.67	2	132.50	133.00	1	2,102	0.05%
2020/02/26	2	138.25	2	137.25	138.00	0	2,077	0.00%
2020/02/25	1	138.00	2	137.00	138.00	-1	2,072	-0.05%
2020/02/24	5	142.30	4	142.25	138.00	1	2,086	0.05%
2020/02/21	0	0.00	2	138.50	139.50	-2	2,052	-0.10%
2020/02/20	0	0.00	1	136.00	136.00	-1	2,082	-0.05%
2020/02/19	1	134.50	0	0.00	134.50	1	2,164	0.05%
2020/02/13	2	136.25	1	138.00	136.50	1	2,242	0.04%
2020/02/12	5	134.30	6	135.50	137.50	-1	2,276	-0.04%
2020/02/10	0	0.00	1	127.50	128.50	-1	2,415	-0.04%
2020/02/04	1	130.50	1	134.00	130.50	0	2,603	0.00%
2020/01/30	2	124.25	1	126.00	122.00	1	2,716	0.04%
2020/01/17	1	132.00	0	0.00	133.00	1	2,772	0.04%
2020/01/15	1	136.00	0	0.00	134.00	1	2,880	0.03%
2020/01/14	1	136.50	1	135.50	136.00	0	2,938	0.00%
2020/01/10	2	132.50	2	131.50	135.00	0	3,224	0.00%
2020/01/08	1	137.00	0	0.00	134.00	1	3,742	0.03%
2020/01/02	1	146.00	1	145.50	145.50	0	3,727	0.00%
2019/12/31	1	146.00	1	147.00	148.00	0	3,749	0.00%
2019/12/30	1	145.50	1	146.50	146.50	0	3,791	0.00%
2019/12/27	10	144.50	0	0.00	144.00	10	3,837	0.26%
2019/12/26	1	143.50	1	145.00	145.00	0	3,837	0.00%
2019/12/25	12	144.92	1	143.50	143.50	11	3,890	0.28%
2019/12/17	0	0.00	6	142.08	143.00	-6	3,989	-0.15%
2019/12/12	0	0.00	2	142.00	142.00	-2	4,082	-0.05%
2019/12/11	0	0.00	1	141.50	141.00	-1	4,118	-0.02%
2019/12/10	2	139.50	0	0.00	139.00	2	4,300	0.05%
2019/12/09	0	0.00	1	142.00	140.00	-1	4,345	-0.02%
2019/12/06	0	0.00	1	139.50	140.00	-1	4,317	-0.02%
2019/12/04	1	135.00	0	0.00	135.00	1	4,305	0.02%
2019/12/02	0	0.00	2	135.00	136.50	-2	4,322	-0.05%
2019/11/27	2	134.00	0	0.00	134.50	2	4,338	0.05%
2019/11/26	3	133.50	5	134.20	135.00	-2	4,333	-0.05%
2019/11/25	0	0.00	2	130.50	130.50	-2	4,308	-0.05%
2019/11/22	5	130.00	1	130.50	130.00	4	4,348	0.09%
2019/11/21	2	129.00	2	129.50	130.50	0	4,376	0.00%
2019/11/20	0	0.00	1	128.00	127.50	-1	4,396	-0.02%
2019/11/19	5	132.90	3	131.17	130.50	2	4,430	0.05%
2019/11/18	1	131.50	2	132.00	132.50	-1	4,455	-0.02%
2019/11/13	0	0.00	10	126.00	125.00	-10	4,483	-0.22%
2019/11/12	1	126.00	0	0.00	124.50	1	4,502	0.02%
2019/11/11	2	123.00	0	0.00	124.50	2	4,528	0.04%
2019/11/08	1	128.50	1	123.00	123.00	0	4,514	0.00%
2019/11/07	2	123.00	1	125.00	128.00	1	4,544	0.02%
2019/11/06	1	134.00	1	133.50	131.00	0	4,556	0.00%
2019/11/04	0	0.00	5	136.00	137.00	-5	4,569	-0.11%
2019/11/01	0	0.00	3	134.83	135.00	-3	4,563	-0.07%
2019/10/31	1	133.00	2	133.50	134.00	-1	4,582	-0.02%
2019/10/30	0	0.00	1	131.50	131.50	-1	4,532	-0.02%
2019/10/28	0	0.00	1	129.00	131.00	-1	4,516	-0.02%
2019/10/25	1	132.50	1	132.50	130.00	0	4,477	0.00%
2019/10/23	4	130.38	3	129.50	129.50	1	4,585	0.02%
2019/10/22	3	128.50	1	127.00	127.00	2	4,528	0.04%
2019/10/21	9	125.50	6	127.08	126.50	3	4,491	0.07%
2019/10/18	5	126.20	7	126.07	127.00	-2	4,500	-0.04%
2019/10/17	24	117.38	13	118.88	119.50	11	4,312	0.26%
2019/10/16	10	130.20	6	131.08	126.00	4	3,982	0.10%
2019/10/15	1	140.00	1	141.00	139.50	0	3,802	0.00%
2019/10/14	3	139.00	2	140.00	140.00	1	3,805	0.03%
2019/10/09	2	135.75	2	135.50	135.00	0	3,791	0.00%
2019/10/08	1	138.50	0	0.00	139.00	1	3,753	0.03%
2019/10/04	1	141.00	3	139.67	138.00	-2	3,759	-0.05%
2019/10/03	3	141.00	2	140.50	141.00	1	3,727	0.03%
2019/10/02	0	0.00	1	144.50	145.00	-1	3,745	-0.03%
2019/10/01	2	141.75	1	145.00	144.50	1	3,765	0.03%
2019/09/27	2	144.75	0	0.00	142.00	2	3,731	0.05%
2019/09/26	6	148.83	12	146.88	145.00	-6	3,706	-0.16%
2019/09/24	1	150.50	2	146.50	146.00	-1	3,727	-0.03%
2019/09/20	1	143.50	0	0.00	143.50	1	3,742	0.03%
2019/09/19	6	145.25	1	145.00	146.00	5	3,713	0.13%
2019/09/18	1	146.00	2	145.00	145.00	-1	3,685	-0.03%
2019/09/17	4	150.75	1	153.00	148.00	3	3,629	0.08%
2019/09/16	5	150.20	5	150.40	150.00	0	3,613	0.00%
2019/09/12	6	147.25	14	148.11	152.00	-8	3,588	-0.22%
2019/09/11	6	135.50	10	137.60	138.50	-4	3,450	-0.12%
2019/09/10	1	133.50	1	134.50	134.00	0	3,394	0.00%
2019/09/09	1	133.00	1	133.50	135.00	0	3,393	0.00%
2019/09/06	0	0.00	1	137.00	138.50	-1	3,384	-0.03%
2019/09/05	2	133.75	23	136.24	137.00	-21	3,413	-0.62%
2019/09/04	1	131.00	0	0.00	131.00	1	3,348	0.03%
2019/09/03	0	0.00	7	130.00	130.50	-7	3,374	-0.21%
2019/08/30	13	130.00	2	129.00	129.00	11	3,363	0.33%
2019/08/28	4	127.00	0	0.00	127.00	4	3,319	0.12%
2019/08/26	6	130.17	1	132.00	130.00	5	3,265	0.15%
2019/08/23	1	135.00	0	0.00	135.00	1	3,264	0.03%
2019/08/22	9	138.61	1	139.50	139.50	8	3,254	0.25%
2019/08/21	1	137.50	7	138.86	139.50	-6	3,228	-0.19%
2019/08/20	3	137.00	5	136.60	136.00	-2	3,193	-0.06%
2019/08/19	3	133.50	1	135.00	135.00	2	3,169	0.06%
2019/08/16	2	135.25	2	135.50	136.50	0	3,145	0.00%
2019/08/13	2	136.50	1	138.50	136.50	1	3,275	0.03%
2019/08/12	0	0.00	1	141.00	139.00	-1	3,342	-0.03%
2019/08/08	10	131.00	27	133.61	137.00	-17	3,305	-0.51%
2019/08/07	4	128.13	4	128.13	126.00	0	3,254	0.00%
2019/08/05	0	0.00	1	123.00	122.00	-1	3,191	-0.03%
2019/08/02	3	120.50	5	121.60	120.00	-2	3,215	-0.06%
2019/08/01	15	127.40	1	126.50	127.00	14	3,213	0.44%
2019/07/31	7	127.57	4	126.50	128.50	3	3,253	0.09%
2019/07/26	1	129.00	2	128.50	129.00	-1	3,441	-0.03%
2019/07/25	3	126.17	7	128.29	127.00	-4	3,396	-0.12%
2019/07/23	0	0.00	13	120.46	120.00	-13	3,241	-0.40%
2019/07/22	7.6	117.75	0	0.00	120.50	7.6	3,240	0.24%
2019/07/19	3	115.00	0	0.00	116.00	3	3,169	0.09%
2019/07/18	1	112.00	0	0.00	117.00	1	3,157	0.03%
2019/07/17	2	119.00	0	0.00	119.00	2	3,090	0.06%
2019/07/16	8	119.63	1	119.00	119.00	7	3,097	0.23%
2019/07/08	3	121.50	0	0.00	118.50	3	3,270	0.09%
2019/07/03	14	128.18	13	124.73	125.00	1	3,213	0.03%
2019/07/01	3	130.67	1	129.00	131.50	2	3,208	0.06%
2019/06/28	6	122.50	6	122.50	124.50	0	3,166	0.00%
2019/06/27	6	123.08	9	124.94	122.00	-3	3,197	-0.09%
2019/06/26	1	119.50	1	118.50	119.50	0	3,227	0.00%
2019/06/24	1	120.50	0	0.00	121.50	1	3,300	0.03%
2019/06/21	3	125.50	0	0.00	123.00	3	3,324	0.09%
2019/06/20	1	123.50	0	0.00	123.50	1	3,333	0.03%
2019/06/14	0	0.00	1	119.50	119.50	-1	3,508	-0.03%
2019/06/13	3	125.00	2	125.75	120.50	1	3,524	0.03%
2019/06/12	1	120.50	2	120.50	120.00	-1	3,529	-0.03%
2019/06/11	1	119.00	1	120.00	119.00	0	3,574	0.00%
2019/06/03	2	114.00	1	113.00	114.00	1	3,673	0.03%
2019/05/29	1	112.00	1	111.50	108.50	0	3,673	0.00%
2019/05/24	0	0.00	1	111.00	112.50	-1	3,685	-0.03%
2019/05/23	1	116.50	0	0.00	115.00	1	3,726	0.03%
2019/05/21	1	117.50	1	107.50	118.00	0	3,733	0.00%
2019/05/17	0	0.00	1	111.50	112.50	-1	3,613	-0.03%
2019/05/16	4	123.50	5	124.20	122.00	-1	3,558	-0.03%
2019/05/15	1	125.00	2	125.00	125.50	-1	3,540	-0.03%
2019/05/13	1	120.00	0	0.00	117.50	1	3,488	0.03%
2019/05/10	2	122.75	2	121.50	122.50	0	3,520	0.00%
2019/05/09	1	119.00	84	120.60	119.00	-83	3,469	-2.39%
2019/05/08	2	123.00	2	123.00	123.00	0	3,438	0.00%
2019/05/07	3	121.33	1	122.50	126.00	2	3,378	0.06%
2019/05/06	2	118.00	0	0.00	117.50	2	3,293	0.06%
2019/05/03	10	118.00	1	118.00	118.00	9	3,229	0.28%
2019/04/29	10	107.65	2	107.50	108.50	8	3,315	0.24%
2019/04/26	0	0.00	1	114.50	111.50	-1	3,310	-0.03%
2019/04/25	1	116.50	0	0.00	116.50	1	3,362	0.03%
2019/04/24	4	115.50	5	117.80	118.00	-1	3,463	-0.03%
2019/04/23	5	115.00	6	114.00	115.00	-1	3,447	-0.03%
2019/04/19	2	116.50	0	0.00	116.00	2	3,432	0.06%
2019/04/18	1	117.50	9	117.61	115.50	-8	3,455	-0.23%
2019/04/17	4	116.38	11	117.27	118.00	-7	3,420	-0.20%
2019/04/16	9	111.44	12	112.21	113.50	-3	3,327	-0.09%
2019/04/15	8	107.50	2	108.50	107.50	6	3,254	0.18%
2019/04/12	0	0.00	1	107.50	107.00	-1	3,235	-0.03%
2019/04/11	0	0.00	1	110.50	109.50	-1	3,257	-0.03%
2019/04/09	2	113.00	0	0.00	111.50	2	3,295	0.06%
2019/04/08	2	109.25	6	110.00	111.00	-4	3,278	-0.12%
2019/04/03	3	108.50	4	108.38	108.00	-1	3,258	-0.03%
2019/04/02	6	109.83	6	108.50	109.00	0	3,260	0.00%
2019/04/01	24	110.19	25	109.06	109.00	-1	3,271	-0.03%
2019/03/29	7	110.64	15	112.30	111.00	-8	3,233	-0.25%
2019/03/28	1	106.50	1	108.00	107.50	0	3,169	0.00%
2019/03/27	5	106.10	1	107.50	106.50	4	3,161	0.13%
2019/03/26	6	108.00	0	0.00	106.00	6	3,144	0.19%
2019/03/21	3	109.83	2	110.50	109.50	1	3,054	0.03%
2019/03/20	7	104.86	1	105.00	105.00	6	2,905	0.21%
2019/03/18	1	102.50	3	104.50	104.00	-2	2,920	-0.07%
2019/03/15	8	101.31	8	103.94	103.50	0	2,898	0.00%
2019/03/14	1	100.00	0	0.00	100.00	1	2,875	0.03%
2019/03/13	2	100.50	2	99.10	98.20	0	2,893	0.00%
2019/03/11	0	0.00	1	96.80	97.00	-1	2,934	-0.03%
2019/03/08	0	0.00	1	95.50	96.00	-1	3,015	-0.03%
2019/03/07	3	95.10	2	95.40	93.50	1	3,020	0.03%
2019/03/06	2	98.70	1	101.00	98.60	1	3,035	0.03%
2019/03/05	3	99.47	0	0.00	99.80	3	3,054	0.10%
2019/03/04	1	101.00	1	101.50	101.50	0	3,061	0.00%
2019/02/22	1	107.00	1	104.50	104.50	0	2,977	0.00%
2019/02/21	2	105.50	2	102.50	103.00	0	2,912	0.00%
2019/02/20	0	0.00	1	103.00	105.50	-1	2,864	-0.03%
2019/02/19	0	0.00	2	100.00	100.00	-2	2,818	-0.07%
2019/02/18	1	101.50	0	0.00	99.90	1	2,801	0.04%
2019/02/15	0	0.00	1	98.60	99.00	-1	2,769	-0.04%
2019/02/13	0	0.00	2	97.70	97.50	-2	2,710	-0.07%
2019/02/11	1	99.60	0	0.00	98.50	1	2,662	0.04%
2019/01/28	2	97.80	4	96.85	96.70	-2	2,656	-0.08%
2019/01/25	9	98.00	9	97.73	98.00	0	2,726	0.00%
2019/01/23	1	97.90	0	0.00	97.90	1	2,861	0.03%
2019/01/22	1	97.70	1	96.00	97.70	0	2,832	0.00%
2019/01/21	4	94.78	13	96.32	96.90	-9	2,769	-0.32%
2019/01/18	1	92.00	1	94.00	93.70	0	2,755	0.00%
2019/01/17	10	92.20	0	0.00	91.10	10	2,774	0.36%
2019/01/16	82	97.04	1	96.90	96.50	81	2,748	2.95%
2019/01/15	0	0.00	1	93.20	93.20	-1	2,714	-0.04%
2019/01/14	1	91.50	0	0.00	89.60	1	2,780	0.04%
2019/01/10	1	93.40	0	0.00	91.80	1	3,063	0.03%
2019/01/02	1	93.20	1	92.60	92.60	0	3,265	0.00%
2018/12/28	1	89.70	2	89.80	89.80	-1	3,271	-0.03%
2018/12/27	4	89.40	4	90.28	89.10	0	3,321	0.00%
2018/12/26	1	89.00	1	88.40	88.30	0	3,404	0.00%
2018/12/24	2	87.05	2	89.75	87.80	0	3,432	0.00%
2018/12/21	6	85.75	6	86.83	87.90	0	3,458	0.00%
2018/12/20	0	0.00	1	87.90	86.10	-1	3,457	-0.03%
2018/12/19	5	88.72	2	87.00	86.30	3	3,453	0.09%
2018/12/18	1	89.70	1	88.00	89.20	0	3,436	0.00%
2018/12/17	1	96.00	1	92.90	92.40	0	3,428	0.00%
2018/12/14	0	0.00	2	95.50	96.00	-2	3,481	-0.06%
2018/12/12	1	95.70	2	95.40	94.40	-1	3,575	-0.03%
2018/12/11	1	94.70	4	95.48	95.30	-3	3,569	-0.08%
2018/12/07	3	93.17	2	93.20	92.50	1	3,659	0.03%
2018/12/06	2	95.50	0	0.00	93.70	2	3,676	0.05%
2018/12/05	2	98.40	1	99.90	97.70	1	3,711	0.03%
2018/12/04	2	104.25	0	0.00	102.50	2	3,734	0.05%
2018/12/03	0	0.00	3	102.50	106.00	-3	3,734	-0.08%
2018/11/30	1	95.50	6	95.47	97.30	-5	3,645	-0.14%
2018/11/29	4	98.03	3	98.50	96.00	1	3,600	0.03%
2018/11/28	0	0.00	1	89.30	92.90	-1	3,511	-0.03%
2018/11/27	1	88.30	0	0.00	88.30	1	3,473	0.03%
2018/11/26	1	86.70	1	86.00	86.00	0	3,470	0.00%
2018/11/22	0	0.00	1	89.30	88.00	-1	3,466	-0.03%
2018/11/21	0	0.00	1	89.20	90.50	-1	3,463	-0.03%
2018/11/15	1	88.80	0	0.00	89.00	1	3,631	0.03%
2018/11/14	2	89.55	2	90.10	88.10	0	3,646	0.00%
2018/11/13	2	85.90	1	90.00	90.50	1	3,650	0.03%
2018/11/09	1	91.20	0	0.00	90.80	1	3,725	0.03%
2018/11/08	7	91.41	6	89.72	90.00	1	3,797	0.03%
2018/11/07	1	90.20	1	90.70	90.70	0	3,789	0.00%
2018/11/05	0	0.00	5	93.50	93.90	-5	3,923	-0.13%
2018/11/02	6	91.33	1	91.50	91.20	5	3,973	0.13%
2018/11/01	9	89.67	11	88.48	89.00	-2	3,933	-0.05%
2018/10/31	4	82.30	3	83.30	85.00	1	3,880	0.03%
2018/10/29	1	79.00	1	77.20	77.30	0	3,789	0.00%
2018/10/26	1	78.70	1	77.10	77.10	0	3,782	0.00%
2018/10/25	1	76.80	1	77.50	77.10	0	3,755	0.00%
2018/10/24	2	77.50	2	78.75	80.60	0	3,702	0.00%
2018/10/23	1	78.10	1	77.70	77.70	0	3,653	0.00%
2018/10/22	4	76.60	2	78.20	78.50	2	3,583	0.06%
2018/10/19	9	73.29	9	73.82	74.00	0	3,509	0.00%
2018/10/18	3	83.43	3	84.37	80.50	0	3,311	0.00%
2018/10/17	0	0.00	3	89.20	88.60	-3	3,255	-0.09%
2018/10/15	2	89.90	2	89.95	89.90	0	3,202	0.00%
2018/10/12	3	85.90	0	0.00	87.80	3	3,135	0.10%
2018/10/11	0	0.00	1	81.60	79.90	-1	3,077	-0.03%
2018/10/08	6	87.17	6	87.73	87.50	0	3,165	0.00%
2018/10/05	9	90.57	9	90.61	88.50	0	3,258	0.00%
2018/10/04	15	95.11	7	95.14	96.00	8	3,211	0.25%
2018/10/03	3	102.67	3	103.00	100.50	0	3,180	0.00%
2018/10/02	0	0.00	2	104.25	104.00	-2	3,246	-0.06%
2018/10/01	3	102.67	4	102.88	103.00	-1	3,247	-0.03%
2018/09/28	4	100.88	5	100.96	101.50	-1	3,251	-0.03%
2018/09/27	7	100.20	7	100.93	102.00	0	3,249	0.00%
2018/09/25	1	102.50	1	104.00	104.00	0	3,271	0.00%
2018/09/21	5	99.94	5	100.90	103.00	0	3,313	0.00%
2018/09/20	7	101.46	7	100.06	99.10	0	3,307	0.00%
2018/09/19	12	103.00	13	104.92	108.00	-1	3,297	-0.03%
2018/09/18	4	106.50	4	109.00	103.50	0	3,277	0.00%
2018/09/17	11	105.77	10	106.50	107.00	1	3,243	0.03%
2018/09/14	1	102.00	1	102.50	106.00	0	3,247	0.00%
2018/09/12	5	94.86	3	95.43	95.00	2	3,167	0.06%
2018/09/11	6	91.00	5	90.34	91.60	1	3,169	0.03%
2018/09/10	19	101.07	7	99.71	98.50	12	3,113	0.39%
2018/09/07	9	109.56	9	108.22	108.50	0	3,191	0.00%
2018/09/06	2	115.50	1	116.50	115.00	1	3,144	0.03%
2018/09/04	2	117.50	1	118.50	117.00	1	3,209	0.03%
2018/09/03	0	0.00	1	119.50	117.50	-1	3,234	-0.03%
2018/08/31	1	120.50	2	119.75	119.50	-1	3,264	-0.03%
2018/08/30	2	117.75	1	119.00	118.50	1	3,300	0.03%
2018/08/29	1	117.00	0	0.00	117.00	1	3,384	0.03%
2018/08/27	0	0.00	1	118.00	119.50	-1	3,665	-0.03%
2018/08/24	2	114.50	2	115.25	114.50	0	3,643	0.00%
2018/08/23	1	115.50	1	116.50	116.50	0	3,654	0.00%
2018/08/22	1	118.50	1	119.50	118.50	0	3,627	0.00%
2018/08/20	10	123.00	10	124.50	123.50	0	3,587	0.00%
2018/08/17	10	122.50	10	124.50	124.00	0	3,588	0.00%
2018/08/16	12	118.46	22	119.07	122.00	-10	3,585	-0.28%
2018/08/15	7	122.14	16	119.53	119.00	-9	3,548	-0.25%
2018/08/14	6	119.33	1	120.00	118.00	5	3,478	0.14%
2018/08/13	2	119.00	0	0.00	118.50	2	3,488	0.06%
2018/08/10	10	120.00	11	122.73	123.50	-1	3,472	-0.03%
2018/08/09	0	0.00	5	119.40	122.50	-5	3,360	-0.15%
2018/08/08	3	113.50	0	0.00	111.50	3	3,306	0.09%
2018/08/06	0	0.00	1	118.50	118.50	-1	3,342	-0.03%
2018/08/03	1	118.00	0	0.00	118.00	1	3,377	0.03%
2018/07/30	1	117.50	1	118.00	116.50	0	3,544	0.00%
2018/07/27	1	119.50	1	117.50	119.50	0	3,536	0.00%
2018/07/25	13	116.12	0	0.00	116.50	13	3,583	0.36%
2018/07/24	1	116.50	1	119.00	119.00	0	3,575	0.00%
2018/07/23	0	0.00	2	117.50	118.00	-2	3,571	-0.06%
2018/07/20	5	117.10	2	119.00	117.50	3	3,600	0.08%
2018/07/19	1	119.00	0	0.00	119.50	1	3,643	0.03%
2018/07/18	3	119.83	4	120.75	122.00	-1	3,763	-0.03%
2018/07/17	1	117.00	3	118.67	119.00	-2	3,816	-0.05%
2018/07/16	8	113.31	8	114.13	114.50	0	3,784	0.00%
2018/07/13	14	120.04	16	120.47	116.00	-2	3,694	-0.05%
2018/07/12	1	119.50	5.3	120.00	120.50	-4.3	3,560	-0.12%
2018/07/11	9.2	119.00	6	117.08	120.00	3.2	3,557	0.09%
2018/07/10	9.1	114.47	4	115.25	117.50	5.1	3,494	0.15%
2018/07/09	1	113.00	3	112.00	110.00	-2	3,401	-0.06%
2018/07/06	2	109.25	1	112.50	110.00	1	3,384	0.03%
2018/07/05	1	110.00	1	114.00	109.50	0	3,380	0.00%
2018/07/04	0	0.00	1	108.50	110.00	-1	3,344	-0.03%
2018/07/03	2	110.75	5	110.90	105.50	-3	3,344	-0.09%
2018/07/02	5	112.60	3	111.67	110.50	2	3,314	0.06%
2018/06/29	0	0.00	10	106.00	107.50	-10	3,286	-0.30%
2018/06/28	1	107.00	1	110.00	107.00	0	3,290	0.00%
2018/06/27	10	106.00	2	106.00	105.50	8	3,365	0.24%
2018/06/26	0	0.00	1	105.00	101.50	-1	3,401	-0.03%
2018/06/25	1	103.50	0	0.00	101.50	1	3,365	0.03%
2018/06/19	3	106.33	11	104.95	104.00	-8	3,251	-0.25%
2018/06/15	5	105.80	14	108.86	108.50	-9	3,193	-0.28%
2018/06/14	0	0.00	1	101.00	100.00	-1	3,047	-0.03%
2018/06/13	0	0.00	1	102.00	101.00	-1	3,044	-0.03%
2018/06/12	2	98.70	2	99.90	99.80	0	3,020	0.00%
2018/06/11	0	0.00	2	101.25	100.00	-2	2,980	-0.07%
2018/06/08	1	98.20	2	99.10	98.60	-1	2,958	-0.03%
2018/06/07	3	100.97	0	0.00	99.90	3	2,941	0.10%
2018/06/06	6	105.00	0	0.00	104.50	6	2,901	0.21%
2018/06/05	1	101.00	2	103.75	102.00	-1	2,823	-0.04%
2018/06/04	4	101.88	5	101.90	104.00	-1	2,728	-0.04%
2018/06/01	8	94.93	8	96.00	96.00	0	2,558	0.00%
2018/05/31	1	92.20	4	95.23	94.60	-3	2,535	-0.12%
2018/05/30	1	90.70	0	0.00	92.40	1	2,465	0.04%
2018/05/25	3	93.13	0	0.00	92.70	3	2,475	0.12%
2018/05/24	4	91.80	12	92.89	95.00	-8	2,521	-0.32%
2018/05/23	3	91.77	1	93.20	90.40	2	2,485	0.08%
2018/05/22	2	92.15	5	93.58	93.90	-3	2,466	-0.12%
2018/05/21	2	90.25	2	90.90	92.70	0	2,466	0.00%
2018/05/18	6	91.57	0	0.00	91.40	6	2,447	0.25%
2018/05/17	30	95.48	32	94.63	94.70	-2	2,442	-0.08%
2018/05/16	3	94.80	3	95.77	96.30	0	2,433	0.00%
2018/05/15	5	92.56	3	94.20	94.30	2	2,421	0.08%
2018/05/14	5	89.90	12	93.41	94.00	-7	2,407	-0.29%
2018/05/11	2	88.10	3	89.17	88.80	-1	2,343	-0.04%
2018/05/10	9	88.43	5	88.74	88.70	4	2,309	0.17%
2018/05/08	2	88.20	6	89.07	89.10	-4	2,205	-0.18%
2018/05/04	0	0.00	1	86.40	85.50	-1	2,146	-0.05%
2018/05/02	3	87.17	2	87.20	86.10	1	2,147	0.05%
2018/04/27	1	82.20	0	0.00	82.50	1	2,155	0.05%
2018/04/26	1	81.40	23	83.66	82.00	-22	2,142	-1.03%
2018/04/25	24	78.75	3	80.47	83.50	21	2,148	0.98%
2018/04/24	4	77.15	3	78.23	78.10	1	2,099	0.05%
2018/04/23	7	83.27	4	82.70	82.70	3	1,979	0.15%
2018/04/20	0	0.00	2	93.90	91.80	-2	1,900	-0.11%
2018/04/19	3	94.40	0	0.00	92.20	3	1,905	0.16%
2018/04/17	1	88.80	0	0.00	88.70	1	1,973	0.05%
2018/04/12	0	0.00	8	94.20	93.90	-8	2,076	-0.39%
2018/04/03	4	94.65	0	0.00	96.50	4	2,231	0.18%
2018/04/02	6	97.15	0	0.00	95.50	6	2,238	0.27%
2018/03/31	2	96.70	0	0.00	97.30	2	2,277	0.09%
2018/03/30	0	0.00	3	97.37	99.00	-3	2,278	-0.13%
2018/03/29	4	91.20	1	92.00	92.10	3	2,137	0.14%
2018/03/28	1	86.20	0	0.00	86.00	1	2,066	0.05%
2018/03/27	0	0.00	1	88.00	88.00	-1	2,052	-0.05%
2018/03/26	1	87.30	2	87.00	87.00	-1	2,060	-0.05%
2018/03/22	1	90.10	1	90.50	91.00	0	2,075	0.00%
2018/03/21	1	91.50	0	0.00	91.20	1	2,105	0.05%
2018/03/20	2	91.20	0	0.00	91.50	2	2,123	0.09%
2018/03/19	0	0.00	1	92.50	93.00	-1	2,137	-0.05%
2018/03/15	1	90.60	0	0.00	90.20	1	2,149	0.05%
2018/03/09	1	86.90	0	0.00	86.40	1	2,235	0.04%
2018/03/08	0	0.00	1	88.10	88.00	-1	2,275	-0.04%
2018/03/06	1	90.90	0	0.00	90.10	1	2,320	0.04%
2018/03/02	1	92.40	0	0.00	92.00	1	2,430	0.04%
2018/03/01	1	92.50	0	0.00	93.10	1	2,506	0.04%
2018/02/27	2	94.00	2	92.90	93.40	0	2,516	0.00%
2018/02/26	2	90.70	6	90.88	94.00	-4	2,522	-0.16%
2018/02/23	0	0.00	2	88.00	88.00	-2	2,490	-0.08%
2018/02/21	1	87.80	0	0.00	89.90	1	2,596	0.04%
2018/02/12	2	87.00	0	0.00	86.90	2	2,682	0.07%
2018/02/09	7	88.73	2	89.60	86.00	5	2,740	0.18%
2018/02/07	1	87.60	1	87.10	87.60	0	2,714	0.00%
2018/02/06	2	82.80	2	84.05	86.10	0	2,729	0.00%
2018/02/05	0	0.00	1	88.50	88.50	-1	2,707	-0.04%
2018/02/01	1	90.00	0	0.00	87.60	1	2,788	0.04%
2018/01/31	14	91.01	78	88.72	90.40	-64	2,798	-2.29%
2018/01/30	0	0.00	1	93.20	89.20	-1	2,863	-0.03%
2018/01/29	3	89.83	0	0.00	90.50	3	2,917	0.10%
2018/01/25	1	91.00	0	0.00	90.00	1	2,963	0.03%
2018/01/24	1	90.60	1	91.50	93.10	0	2,984	0.00%
2018/01/23	4	91.98	0	0.00	92.30	4	3,020	0.13%
2018/01/19	2	89.25	1	89.80	90.00	1	3,074	0.03%
2018/01/18	1	91.90	0	0.00	91.50	1	3,062	0.03%
2018/01/17	0	0.00	3	92.93	93.00	-3	3,137	-0.10%
2018/01/16	5	91.72	2	92.95	91.90	3	3,137	0.10%
2018/01/15	58	93.99	5	92.60	93.00	53	3,122	1.70%
2018/01/12	7	94.29	63	93.05	94.00	-56	3,088	-1.81%
2018/01/11	10	87.44	7	87.86	87.80	3	3,018	0.10%
2018/01/10	4	87.75	0	0.00	87.60	4	3,010	0.13%
2018/01/09	11	91.18	3	91.63	90.70	8	2,997	0.27%
2018/01/08	5	90.86	4	91.95	92.80	1	2,984	0.03%
2018/01/05	17	88.61	0	0.00	88.80	17	2,947	0.58%
2018/01/04	6	87.82	2	87.40	90.30	4	2,927	0.14%
2018/01/03	2	86.50	32	85.35	89.00	-30	2,900	-1.03%
2018/01/02	3	83.67	12	83.38	83.80	-9	2,836	-0.32%