台光電 (2383)-元大-鳳山券商分點個股進出

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
473.0
漲跌
▲25.5
漲幅
+5.70%
成交量
13,500張
產業
上市電子零組件類股
1182人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台光電 (2383)籌碼相關－元大-鳳山券商分點個股進出

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

元大-鳳山券商分點個股進出
元大-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	5	451.69	38	448.67	447.50	-33	5,524	-0.60%
2024/11/19	30.2	433.74	0	0.00	434.00	30.2	5,458	0.55%
2024/11/18	4.2	429.96	59.2	438.71	424.50	-54.9	5,479	-1.00%
2024/11/15	0	447.00	3	447.50	446.50	-3	5,449	-0.05%
2024/11/14	2	441.01	2	436.57	441.50	0	5,433	0.00%
2024/11/13	10	438.50	1	440.00	438.50	9	5,411	0.17%
2024/11/12	1	434.99	1	433.00	429.00	0	5,429	0.00%
2024/11/11	0	0.00	0	436.00	435.00	0	5,485	0.00%
2024/11/08	1	435.00	1.2	436.50	431.50	-0.2	5,508	0.00%
2024/11/07	0.1	435.50	5	435.90	435.00	-4.9	5,550	-0.09%
2024/11/06	0	0.00	6	432.83	431.50	-6	5,565	-0.11%
2024/11/05	22	429.73	0	427.00	427.00	22	5,695	0.39%
2024/11/04	3	425.00	2.1	428.98	427.00	0.9	5,850	0.02%
2024/11/01	25.1	415.69	3	411.05	427.00	22.1	5,985	0.37%
2024/10/30	4	421.00	0	0.00	419.50	4	5,993	0.07%
2024/10/29	6	421.58	140	422.06	420.00	-134	6,144	-2.18%	大賣/鉅額交易
2024/10/28	3	428.00	3	431.00	429.00	0	6,161	0.00%
2024/10/25	31.3	429.36	7	427.94	428.50	24.3	6,205	0.39%
2024/10/24	16.4	431.78	59	435.63	428.50	-42.6	6,227	-0.68%
2024/10/23	1.1	438.32	5	439.33	444.00	-3.9	6,134	-0.06%
2024/10/22	1.3	432.09	2.5	432.83	436.00	-1.2	6,076	-0.02%
2024/10/21	75.1	427.97	6	429.50	428.50	69.1	6,054	1.14%
2024/10/18	57.1	431.25	1.1	420.82	420.00	56	6,056	0.93%
2024/10/17	21.1	420.30	9	424.62	431.50	12.1	6,020	0.20%
2024/10/16	8	413.76	8	417.44	416.00	0	5,995	0.00%
2024/10/15	9.4	416.34	8.1	418.54	418.00	1.3	5,960	0.02%
2024/10/14	30.1	419.78	18	415.58	417.50	12.1	5,955	0.20%
2024/10/11	7.6	417.41	6	417.33	416.00	1.6	6,013	0.03%
2024/10/09	17.3	425.87	12	419.88	419.00	5.3	5,975	0.09%
2024/10/08	2	425.54	2	429.50	433.00	0	5,916	0.00%
2024/10/07	13	426.96	3.1	428.91	431.50	9.9	5,896	0.17%
2024/10/04	19.6	425.66	3	420.67	414.50	16.6	5,872	0.28%
2024/10/01	12.1	446.18	12	448.17	442.00	0.1	5,795	0.00%
2024/09/30	15.4	460.46	18.1	451.53	447.00	-2.8	5,737	-0.05%
2024/09/27	12	467.71	12	471.75	468.00	0	5,820	0.00%
2024/09/26	11	471.45	5	471.50	466.00	6	5,899	0.10%
2024/09/25	3	464.00	14	468.18	473.00	-11	5,879	-0.19%
2024/09/24	8	463.44	0	0.00	461.50	8	5,876	0.14%
2024/09/23	5	472.60	1	478.00	468.50	4	5,936	0.07%
2024/09/19	0	0.00	1	475.50	475.00	-1	6,065	-0.02%
2024/09/18	3	467.00	2	466.00	458.00	1	6,102	0.02%
2024/09/16	0	0.00	0	472.00	472.00	0	6,138	0.00%
2024/09/13	2	473.95	1	464.50	463.50	1	6,170	0.02%
2024/09/12	4	473.25	4	471.75	479.50	0	6,136	0.00%
2024/09/10	2.1	474.35	2	458.03	458.00	0.1	6,118	0.00%
2024/09/09	1.1	481.90	0	0.00	479.50	1.1	6,082	0.02%
2024/09/06	3	482.50	2.1	487.67	490.50	0.9	6,104	0.01%
2024/09/05	8	485.56	9	490.50	491.00	-1	6,149	-0.02%
2024/09/04	2	475.25	1	470.21	468.00	1	6,092	0.02%
2024/09/03	2.3	495.57	4.7	495.67	500.00	-2.4	5,961	-0.04%
2024/09/02	0.2	473.68	1	480.31	470.50	-0.8	5,795	-0.01%
2024/08/30	5	456.72	18.1	459.62	465.00	-13	5,702	-0.23%
2024/08/29	2.1	438.10	76	436.82	440.00	-73.9	5,615	-1.32%
2024/08/28	2	442.00	1.3	449.58	451.50	0.7	5,687	0.01%
2024/08/27	4	440.51	0	0.00	443.50	4	5,691	0.07%
2024/08/26	88	449.40	0.1	447.27	439.00	87.9	5,729	1.53%
2024/08/23	1	445.50	5	440.40	446.00	-4	5,708	-0.07%
2024/08/20	6.1	436.94	1	431.08	431.00	5	5,768	0.09%
2024/08/19	0.3	438.67	0	0.00	437.50	0.3	5,756	0.01%
2024/08/16	3	440.65	1	437.01	437.50	2	5,746	0.04%
2024/08/15	0	0.00	5	433.10	436.00	-5	5,737	-0.09%
2024/08/14	2	432.99	0	0.00	433.00	2	5,777	0.04%
2024/08/13	5	432.00	0	0.00	428.00	5	5,868	0.09%
2024/08/12	1	444.00	0	450.00	446.50	1	5,919	0.02%
2024/08/09	0.1	443.50	1	443.00	439.50	-0.9	5,964	-0.02%
2024/08/08	2.3	443.93	0.1	444.50	442.00	2.3	5,932	0.04%
2024/08/07	5	441.10	10	443.80	444.00	-5	5,920	-0.08%
2024/08/06	3	410.33	54.3	416.26	426.50	-51.3	5,771	-0.89%
2024/08/05	50	386.94	98	386.30	388.00	-48	5,626	-0.85%
2024/08/02	110	423.27	7	419.50	413.50	103	5,508	1.87%	大買/鉅額交易
2024/08/01	6.4	428.52	5	423.50	420.50	1.4	5,502	0.02%
2024/07/31	2	436.00	16	429.41	438.00	-14	5,419	-0.26%
2024/07/30	12	427.04	1.1	424.24	431.00	11	5,478	0.20%
2024/07/29	2	414.50	0	0.00	411.00	2	5,583	0.04%
2024/07/26	1.3	414.50	1	420.00	416.50	0.3	5,630	0.00%
2024/07/23	0	436.00	0.2	434.50	440.00	-0.1	5,658	0.00%
2024/07/22	1.2	419.31	2.1	420.45	416.50	-0.9	5,673	-0.02%
2024/07/19	0.1	439.50	0	439.00	433.50	0	5,719	0.00%
2024/07/18	0	446.50	0.4	444.75	447.50	-0.4	5,788	-0.01%
2024/07/17	2.2	464.93	1	462.00	462.00	1.2	5,844	0.02%
2024/07/16	0	0.00	1	474.50	474.50	-1	5,896	-0.02%
2024/07/15	3	466.83	2	475.25	470.00	1	5,991	0.02%
2024/07/12	0	484.50	0.2	487.25	470.00	-0.2	6,003	0.00%
2024/07/11	1	512.69	0	0.00	500.00	1	5,985	0.02%
2024/07/10	0	0.00	2	509.50	509.00	-2	6,077	-0.03%
2024/07/09	0	0.00	0.2	496.50	506.00	-0.2	6,162	0.00%
2024/07/08	0	0.00	0.1	502.67	501.00	-0.1	6,159	0.00%
2024/07/05	0	0.00	0.1	508.00	508.00	-0.1	6,216	0.00%
2024/07/04	0.1	493.50	0	494.75	494.00	0	6,349	0.00%
2024/07/03	3	504.33	3.1	492.71	492.50	-0.1	6,460	0.00%
2024/07/02	1.1	475.93	1	479.50	484.50	0.1	6,606	0.00%
2024/07/01	0	470.50	0.1	468.50	466.00	-0.1	6,592	0.00%
2024/06/28	0	476.50	0	0.00	475.00	0	6,602	0.00%
2024/06/27	0.1	475.00	139	480.18	479.50	-138.9	6,631	-2.09%	大賣/鉅額交易
2024/06/26	4	469.50	6.1	471.86	472.50	-2.1	6,571	-0.03%
2024/06/25	0	449.00	1.1	462.88	464.00	-1	6,528	-0.02%
2024/06/24	1	464.50	8	457.32	457.50	-7	6,484	-0.11%
2024/06/21	16.1	451.98	14	453.50	453.00	2.1	6,455	0.03%
2024/06/20	54	458.13	3.4	462.03	462.50	50.6	6,419	0.79%
2024/06/19	1.1	455.07	0	0.00	444.50	1.1	6,483	0.02%
2024/06/18	4	450.02	1.1	452.45	451.00	2.9	6,593	0.04%
2024/06/17	7.1	456.77	0	462.44	450.00	7.1	6,700	0.11%
2024/06/14	86	459.43	1.5	452.66	462.00	84.5	6,810	1.24%
2024/06/13	1.1	451.67	0.1	457.25	451.50	1	6,857	0.01%
2024/06/12	1	444.54	19.5	449.22	452.50	-18.5	6,994	-0.26%
2024/06/11	31	421.73	30	423.92	422.50	1	7,101	0.01%
2024/06/07	0	0.00	30.2	438.01	438.00	-30.2	7,321	-0.41%
2024/06/06	2	430.55	3	437.33	442.00	-1	7,507	-0.01%
2024/06/04	7	431.50	12	437.83	430.50	-5	7,583	-0.07%
2024/06/03	0	420.00	7	425.86	435.00	-7	7,691	-0.09%
2024/05/31	8.2	411.86	11	415.82	408.50	-2.8	7,645	-0.04%
2024/05/30	12.3	418.24	1.1	418.47	415.50	11.3	7,692	0.15%
2024/05/29	0	426.00	3	427.50	427.00	-3	7,737	-0.04%
2024/05/28	8.3	427.72	0.2	435.00	422.50	8.1	7,827	0.10%
2024/05/27	24.1	433.02	4	434.00	434.50	20.1	7,838	0.26%
2024/05/24	4.2	431.45	4	432.98	430.50	0.2	7,852	0.00%
2024/05/23	6.2	423.71	6	427.50	430.50	0.2	7,897	0.00%
2024/05/22	1.1	431.11	5	432.80	431.00	-3.9	7,967	-0.05%
2024/05/21	5.1	426.63	1	427.50	424.50	4.1	8,028	0.05%
2024/05/20	9.2	437.55	1	440.50	432.00	8.2	8,053	0.10%
2024/05/17	18	448.27	5.8	446.35	448.00	12.2	8,074	0.15%
2024/05/16	2	436.24	16.4	435.74	433.50	-14.4	8,010	-0.18%
2024/05/15	5	416.50	15	418.23	420.50	-10	7,970	-0.13%
2024/05/14	5	405.41	1	408.50	408.50	4	8,025	0.05%
2024/05/13	20.1	406.31	20	409.22	412.00	0.1	8,109	0.00%
2024/05/10	13.1	416.84	4	416.75	416.00	9.1	8,215	0.11%
2024/05/09	3	420.85	2	423.50	422.50	1	8,286	0.01%
2024/05/08	0.1	419.58	11.8	424.35	425.50	-11.7	8,360	-0.14%
2024/05/07	21	413.45	20.3	417.37	420.00	0.8	8,507	0.01%
2024/05/06	5.1	424.29	6.1	428.45	426.00	-1	8,470	-0.01%
2024/05/03	7	421.86	6.5	424.27	416.50	0.5	8,418	0.01%
2024/05/02	5.1	427.14	7.2	430.38	421.50	-2.2	8,368	-0.03%
2024/04/30	17	409.71	17.1	416.17	412.00	-0.1	8,227	0.00%
2024/04/29	4	408.50	10.1	409.49	406.50	-6.1	8,230	-0.07%
2024/04/26	10.2	397.57	11	398.45	397.00	-0.8	8,378	-0.01%
2024/04/25	14.2	393.00	23	390.60	382.50	-8.8	8,393	-0.11%
2024/04/24	0.3	391.66	9	391.78	391.50	-8.7	8,323	-0.10%
2024/04/23	11.3	377.02	1	361.50	376.00	10.3	8,233	0.13%
2024/04/22	0.1	369.12	0	359.00	350.50	0.1	8,168	0.00%
2024/04/19	9.2	376.72	0.1	379.00	375.50	9.1	8,133	0.11%
2024/04/18	0.3	383.40	8.1	376.46	385.00	-7.9	8,075	-0.10%
2024/04/17	2.2	373.40	2	374.25	372.50	0.2	8,074	0.00%
2024/04/16	0.2	374.71	1	374.50	374.50	-0.8	8,012	-0.01%
2024/04/15	14.7	385.65	15	384.63	383.00	-0.3	7,911	0.00%
2024/04/12	0.1	402.07	1	401.50	402.00	-0.9	7,801	-0.01%
2024/04/11	6.4	403.50	3	401.50	400.50	3.4	7,786	0.04%
2024/04/10	35.1	411.93	23.3	406.32	405.50	11.8	7,726	0.15%
2024/04/09	14	438.47	4.1	441.81	434.50	9.9	7,536	0.13%
2024/04/08	5.4	439.17	2.1	433.59	445.00	3.3	7,447	0.04%
2024/04/03	18.3	411.35	22	415.66	410.50	-3.7	7,161	-0.05%
2024/04/02	0	404.00	0	0.00	400.50	0	7,099	0.00%
2024/04/01	4.1	400.49	0	0.00	398.50	4.1	7,050	0.06%
2024/03/29	0.1	405.00	0	0.00	403.50	0.1	6,968	0.00%
2024/03/28	14.2	408.71	0	0.00	403.00	14.2	6,929	0.20%
2024/03/27	4.2	411.49	4	415.00	415.00	0.2	6,875	0.00%
2024/03/26	0.1	413.50	2	417.50	409.00	-1.9	6,928	-0.03%
2024/03/25	0	423.29	0	422.50	420.50	0	6,947	0.00%
2024/03/22	4.1	431.79	2.2	429.93	427.50	2	6,991	0.03%
2024/03/21	4	428.96	7.2	426.86	420.50	-3.2	6,932	-0.05%
2024/03/20	6	410.75	5	412.90	406.00	1	6,892	0.01%
2024/03/19	0.1	420.11	0	0.00	418.00	0.1	6,850	0.00%
2024/03/18	1.1	404.30	1	409.09	412.00	0.1	6,707	0.00%
2024/03/15	2	409.01	4	407.25	414.00	-2	6,620	-0.03%
2024/03/14	11.2	397.65	7	399.49	394.00	4.2	6,383	0.07%
2024/03/13	15.9	409.47	9.3	427.06	405.00	6.6	6,128	0.11%
2024/03/12	5.3	463.73	2.1	452.17	450.00	3.3	5,815	0.06%
2024/03/11	0	500.33	0.5	494.40	496.00	-0.5	5,591	-0.01%
2024/03/08	9.2	508.27	7.3	509.14	490.00	1.8	5,572	0.03%
2024/03/07	4	527.24	4.1	528.79	522.00	-0.1	5,537	0.00%
2024/03/06	1	517.75	2.1	521.86	514.00	-1	5,502	-0.02%
2024/03/05	2	505.00	10	503.99	498.50	-8	5,595	-0.14%
2024/03/04	6	485.76	1	492.00	487.00	5	5,646	0.09%
2024/03/01	5	491.99	0	0.00	494.00	5	5,785	0.09%
2024/02/29	1.1	495.10	0	0.00	495.00	1.1	5,748	0.02%
2024/02/27	1.1	509.11	0	0.00	504.00	1.1	5,705	0.02%
2024/02/26	1	523.92	1.1	527.70	524.00	-0.1	5,677	0.00%
2024/02/23	1	511.96	5.1	509.48	510.00	-4.1	5,669	-0.07%
2024/02/22	6.2	508.39	2	500.09	490.50	4.2	5,654	0.07%
2024/02/21	0.1	499.30	0	0.00	492.50	0.1	5,673	0.00%
2024/02/20	0.1	502.11	0	0.00	509.00	0.1	5,651	0.00%
2024/02/19	1.1	533.63	1	540.00	515.00	0.1	5,618	0.00%
2024/02/16	4.2	542.12	4	524.00	534.00	0.2	5,631	0.00%
2024/02/15	0.1	537.22	0	0.00	545.00	0.1	5,569	0.00%
2024/02/05	0	0.00	3.2	492.33	497.50	-3.2	5,468	-0.06%
2024/02/02	2	475.25	2	481.23	475.00	0	5,374	0.00%
2024/02/01	0	455.50	0	0.00	450.00	0	5,267	0.00%
2024/01/31	1	475.94	1	466.43	461.00	0	5,211	0.00%
2024/01/30	9	448.29	9.8	455.80	470.50	-0.8	5,137	-0.01%
2024/01/29	1	431.00	1	431.50	431.50	0	5,004	0.00%
2024/01/25	0.1	416.91	0.1	414.50	414.50	0	5,057	0.00%
2024/01/24	0.1	430.00	0	0.00	424.50	0.1	5,060	0.00%
2024/01/23	2	434.03	2.1	433.43	439.00	-0.1	5,118	0.00%
2024/01/22	1	425.00	1.5	430.40	435.50	-0.5	5,055	-0.01%
2024/01/19	0	0.00	0.2	396.00	396.00	-0.2	4,915	0.00%
2024/01/17	0	0.00	0.4	389.25	385.00	-0.4	4,957	-0.01%
2024/01/16	0.2	386.00	0.1	386.00	392.00	0.1	4,953	0.00%
2024/01/15	0.1	387.50	4	386.50	385.00	-3.9	4,943	-0.08%
2024/01/12	10.1	379.23	18	381.25	381.50	-7.9	4,934	-0.16%
2024/01/11	10	356.00	1	365.31	376.00	9	4,942	0.18%
2024/01/10	2.2	360.65	0	0.00	358.50	2.2	4,996	0.04%
2024/01/09	0	369.00	8	365.00	366.00	-8	5,041	-0.16%
2024/01/05	0	0.00	13	362.88	365.50	-13	5,174	-0.25%
2024/01/04	13.1	359.36	0	0.00	361.50	13.1	5,204	0.25%
2024/01/03	0.1	363.70	0	0.00	362.50	0.1	5,278	0.00%
2024/01/02	0.1	367.00	0	0.00	366.00	0.1	5,306	0.00%
2023/12/29	0	0.00	1	378.50	382.00	-1	5,307	-0.02%
2023/12/28	8	384.50	1	384.00	377.00	7	5,329	0.13%
2023/12/27	0.1	377.50	0	0.00	377.50	0.1	5,332	0.00%
2023/12/19	0.1	364.00	3	368.50	365.50	-2.9	5,498	-0.05%
2023/12/18	1	373.53	2	370.00	368.50	-1	5,526	-0.02%
2023/12/15	1.2	375.90	2	374.50	376.00	-0.8	5,540	-0.01%
2023/12/14	1	378.00	0	0.00	378.00	1	5,498	0.02%
2023/12/13	2	388.75	2	383.25	383.00	0	5,483	0.00%
2023/12/12	0	0.00	0	385.50	381.00	0	5,549	0.00%
2023/12/11	0.1	393.50	0	0.00	391.50	0.1	5,579	0.00%
2023/12/08	0	0.00	1	395.00	393.50	-1	5,705	-0.02%
2023/12/07	0	388.50	0.1	387.00	384.00	0	5,716	0.00%
2023/12/06	0	388.50	0	0.00	386.50	0	5,793	0.00%
2023/12/05	0	0.00	1	379.00	385.00	-1	5,852	-0.02%
2023/12/04	2.2	394.54	2	398.24	391.50	0.1	5,829	0.00%
2023/12/01	6	389.20	126.1	389.02	389.00	-120	5,874	-2.04%	大賣/鉅額交易
2023/11/30	96.1	382.40	25	373.18	380.00	71.1	5,930	1.20%
2023/11/29	61.1	384.33	12	379.92	372.00	49.1	5,868	0.84%
2023/11/28	5.1	381.48	1	375.50	378.50	4.1	5,842	0.07%
2023/11/27	4.2	405.89	0	0.00	398.00	4.2	5,820	0.07%
2023/11/24	1	423.50	1.1	428.09	422.00	-0.1	5,850	0.00%
2023/11/23	1	430.50	1	426.00	422.50	0	5,871	0.00%
2023/11/22	1.1	425.45	0	426.00	424.50	1.1	5,915	0.02%
2023/11/21	2	429.55	0	431.00	436.00	2	6,000	0.03%
2023/11/20	1	423.78	4.2	443.36	440.00	-3.2	6,070	-0.05%
2023/11/17	0	0.00	3.1	417.28	417.50	-3.1	6,099	-0.05%
2023/11/16	1.1	409.95	0	0.00	414.50	1.1	6,136	0.02%
2023/11/14	2	418.25	4	420.37	419.00	-2	6,211	-0.03%
2023/11/10	0	415.00	0	0.00	417.00	0	6,407	0.00%
2023/11/09	1	407.50	1	404.65	413.50	0	6,520	0.00%
2023/11/08	1	409.88	1	404.50	404.00	0	6,595	0.00%
2023/11/07	2	398.50	0	0.00	399.50	2	6,763	0.03%
2023/11/06	0	0.00	0	397.81	400.50	0	6,990	0.00%
2023/11/02	1	386.50	1	376.50	383.00	0	7,272	0.00%
2023/11/01	0.1	358.75	0	361.00	363.00	0.1	7,436	0.00%
2023/10/31	0.2	364.72	1	378.00	359.00	-0.8	7,586	-0.01%
2023/10/27	12.2	385.81	12	387.00	383.00	0.2	7,915	0.00%
2023/10/26	1	397.38	0	0.00	388.50	1	8,058	0.01%
2023/10/25	1	418.50	1	415.50	415.50	0	8,298	0.00%
2023/10/24	1	410.00	1	411.50	413.50	0	8,295	0.00%
2023/10/19	1.1	398.33	0	0.00	400.00	1.1	8,664	0.01%
2023/10/18	0.1	400.25	0	0.00	402.00	0.1	8,826	0.00%
2023/10/16	1	420.00	1	411.73	411.00	0	8,954	0.00%
2023/10/13	1	427.00	0	0.00	425.50	1	9,119	0.01%
2023/10/12	0	0.00	1	429.50	428.50	-1	9,090	-0.01%
2023/10/11	2	441.25	0	0.00	431.00	2	9,142	0.02%
2023/10/06	1	443.06	0	0.00	439.50	1	9,245	0.01%
2023/10/05	2	444.00	2	437.14	445.00	0	9,295	0.00%
2023/10/04	0	437.00	0	0.00	441.00	0	9,406	0.00%
2023/10/03	0	0.00	4	443.99	435.50	-4	9,511	-0.04%
2023/10/02	1	452.50	0	448.50	449.00	1	9,539	0.01%
2023/09/28	0	426.50	1.1	429.10	428.00	-1	9,576	-0.01%
2023/09/26	1	412.00	0	0.00	415.00	1	9,796	0.01%
2023/09/22	2	393.50	3	389.50	402.00	-1	9,809	-0.01%
2023/09/21	4	390.00	3	392.00	392.50	1	9,762	0.01%
2023/09/20	1.1	409.98	1	403.50	406.50	0.1	9,686	0.00%
2023/09/19	5	399.61	5	397.82	398.00	0	9,659	0.00%
2023/09/18	11	407.64	11	406.09	406.50	0	9,634	0.00%
2023/09/15	0	423.50	0	0.00	423.00	0	9,593	0.00%
2023/09/14	0	425.00	0	0.00	424.00	0	9,530	0.00%
2023/09/13	13	413.77	12	418.88	421.50	1	9,503	0.01%
2023/09/12	1	433.41	2	439.50	431.00	-1	9,412	-0.01%
2023/09/11	3.1	433.39	3	437.71	437.00	0	9,418	0.00%
2023/09/08	4	440.75	4	448.50	446.50	0	9,407	0.00%
2023/09/07	0	0.00	1	446.50	446.50	-1	9,388	-0.01%
2023/09/06	18	447.02	17.2	450.13	450.00	0.8	9,425	0.01%
2023/09/05	1	450.62	3.1	450.60	455.00	-2	9,387	-0.02%
2023/09/04	2	433.50	1.1	434.20	439.00	0.9	9,411	0.01%
2023/09/01	5.1	444.04	6.1	436.79	438.50	-0.9	9,406	-0.01%
2023/08/31	8.1	439.80	25.1	433.65	437.50	-17	9,347	-0.18%
2023/08/30	8	417.00	3.1	416.61	415.50	5	9,152	0.05%
2023/08/29	1	402.60	2	404.01	403.50	-1	9,075	-0.01%
2023/08/28	4	406.27	4	410.25	404.00	0	9,055	0.00%
2023/08/25	19.1	423.43	9.1	426.78	420.00	10	9,075	0.11%
2023/08/24	1.2	452.92	0.1	451.86	445.00	1.1	9,014	0.01%
2023/08/23	9	444.77	8	448.07	442.00	1	8,944	0.01%
2023/08/22	2	433.00	5	433.50	433.50	-3	8,990	-0.03%
2023/08/21	3.1	426.49	1	430.00	422.00	2.1	9,125	0.02%
2023/08/18	2	429.73	2	434.45	427.00	0	9,170	0.00%
2023/08/17	6.1	428.00	6	432.78	435.50	0.1	9,067	0.00%
2023/08/16	7.1	424.08	11.1	427.27	438.50	-4	9,107	-0.04%
2023/08/15	6	430.42	6.1	430.43	425.00	-0.1	9,045	0.00%
2023/08/14	2.1	406.24	2	407.50	406.00	0.1	8,950	0.00%
2023/08/11	7	401.28	8.1	402.10	405.00	-1	8,848	-0.01%
2023/08/10	20.1	417.09	10	409.35	406.50	10.1	8,650	0.12%
2023/08/09	4	431.75	5	437.40	443.50	-1	8,397	-0.01%
2023/08/08	6.1	436.46	5	439.62	440.50	1.1	8,245	0.01%
2023/08/07	8	427.31	14.2	432.10	440.00	-6.2	8,015	-0.08%
2023/08/04	1	402.43	0	0.00	400.00	1	7,756	0.01%
2023/08/02	15.1	403.21	9	406.89	400.50	6.1	7,540	0.08%
2023/08/01	3	407.50	3.1	406.70	403.50	-0.1	7,256	0.00%
2023/07/31	28	417.46	27	411.99	414.00	1	7,129	0.01%
2023/07/28	6.1	411.05	127	427.00	418.00	-120.9	6,918	-1.75%	大賣/鉅額交易
2023/07/26	127	360.31	56	352.41	354.00	71	6,552	1.08%	大買/
2023/07/25	0	355.00	1	355.75	354.50	-1	6,480	-0.02%
2023/07/24	2	349.25	1	352.00	356.50	1	6,327	0.02%
2023/07/21	0	333.00	0	325.87	324.50	0	6,222	0.00%
2023/07/20	0.1	333.21	1	328.65	330.50	-0.9	6,016	-0.01%
2023/07/19	1	317.04	0	318.00	318.00	1	5,812	0.02%
2023/07/18	1	325.00	6	321.17	326.00	-5	5,710	-0.09%
2023/07/17	0	310.50	0	0.00	305.00	0	5,483	0.00%
2023/07/14	0	0.00	3.1	308.45	306.50	-3.1	5,421	-0.06%
2023/07/13	6.1	307.78	1	304.00	304.50	5.1	5,303	0.10%
2023/07/12	4.1	298.73	2	296.25	297.50	2	5,084	0.04%
2023/07/11	1	296.50	3	295.83	295.00	-2	4,973	-0.04%
2023/07/10	2	273.24	2	280.00	277.50	0	4,809	0.00%
2023/07/07	1	265.50	1	259.50	260.50	0	4,677	0.00%
2023/07/06	2	266.50	1	268.50	266.50	1	4,621	0.02%
2023/07/05	2	260.93	2	270.91	269.00	0	4,466	0.00%
2023/07/04	2.1	257.33	2	265.47	263.00	0.1	4,297	0.00%
2023/07/03	2	237.00	1	245.50	247.50	1	4,146	0.02%
2023/06/30	0	0.00	1	240.60	243.50	-1	4,080	-0.03%
2023/06/29	0	234.50	3	234.67	236.00	-3	4,043	-0.07%
2023/06/28	1	226.00	0	0.00	226.00	1	4,011	0.02%
2023/06/27	0	0.00	4	229.50	226.50	-4	3,991	-0.10%
2023/06/26	3	232.33	0.3	234.00	232.00	2.7	3,943	0.07%
2023/06/21	1	239.50	0	0.00	240.50	1	3,905	0.03%
2023/06/20	1	243.00	3	244.67	243.00	-2	3,900	-0.05%
2023/06/19	0	0.00	0	244.00	241.50	0	3,883	0.00%
2023/06/16	1	244.00	1	248.00	244.00	0	3,851	0.00%
2023/06/15	0	248.00	1	242.99	249.00	-1	3,810	-0.03%
2023/06/14	0	240.50	0.2	243.01	242.50	-0.1	3,760	0.00%
2023/06/13	0	0.00	0	237.00	239.00	0	3,702	0.00%
2023/06/12	0	232.50	76	231.72	235.50	-76	3,656	-2.08%
2023/06/09	0	0.00	0.1	234.67	234.50	-0.1	3,630	0.00%
2023/06/08	3	237.00	76	234.64	230.50	-73	3,541	-2.06%
2023/06/07	85	222.94	0	230.00	230.00	85	3,348	2.54%
2023/06/06	0.4	211.50	1	211.00	209.50	-0.6	3,254	-0.02%
2023/06/05	0	207.00	0	0.00	209.00	0	3,175	0.00%
2023/06/02	7	210.21	0	210.00	210.00	7	3,150	0.22%
2023/06/01	0	207.00	2	208.00	210.00	-2	3,117	-0.06%
2023/05/31	1	214.49	0	0.00	211.00	1	3,087	0.03%
2023/05/30	0	209.75	1	206.50	211.50	-1	2,964	-0.03%
2023/05/29	1	204.00	0	0.00	204.50	1	2,894	0.03%
2023/05/26	0	202.00	51.1	206.07	202.50	-51.1	2,839	-1.80%
2023/05/25	77	204.28	75.3	205.33	204.00	1.7	2,658	0.06%
2023/05/24	0	190.09	85.1	190.72	190.50	-85.1	2,454	-3.47%
2023/05/23	125.1	189.97	0	0.00	187.50	125.1	2,372	5.27%	大買/鉅額交易
2023/05/22	7.2	195.42	9	196.11	191.00	-1.8	2,312	-0.08%
2023/05/19	1.1	184.86	2	184.50	184.50	-0.9	2,104	-0.04%
2023/05/18	1	179.00	2	178.00	179.00	-1	2,023	-0.05%
2023/05/17	2	169.00	0.1	171.00	169.50	1.9	1,965	0.10%
2023/05/16	0	0.00	11	170.45	170.50	-11	1,953	-0.56%
2023/05/15	0	0.00	1	164.50	164.00	-1	1,948	-0.05%
2023/05/12	5	163.50	0	0.00	161.50	5	1,951	0.26%
2023/05/11	0	0.00	4	166.13	165.50	-4	1,954	-0.20%
2023/05/10	0.1	168.50	0	0.00	168.00	0.1	1,964	0.00%
2023/05/08	0	0.00	0	172.00	172.00	0	1,975	0.00%
2023/05/05	1	170.44	0	0.00	170.00	1	1,977	0.05%
2023/05/04	2	163.75	0	166.00	164.00	2	1,958	0.10%
2023/05/03	1	160.06	2	162.25	164.50	-1	2,005	-0.05%
2023/05/02	0	161.00	0	0.00	160.00	0	2,038	0.00%
2023/04/27	0	0.00	3	163.67	162.00	-3	2,000	-0.15%
2023/04/26	6	152.42	0.2	153.50	153.50	5.8	1,981	0.29%
2023/04/25	6	160.00	2	162.50	160.00	4	1,926	0.21%
2023/04/24	3	167.18	0	0.00	167.00	3	1,911	0.16%
2023/04/21	2	169.75	0	0.00	169.00	2	1,904	0.11%
2023/04/20	0	0.00	1	173.50	173.00	-1	1,890	-0.05%
2023/04/19	0	0.00	1	179.94	176.50	-1	1,905	-0.05%
2023/04/18	0	0.00	0.2	184.00	182.00	-0.2	1,899	-0.01%
2023/04/17	1	184.00	0	0.00	183.50	1	1,938	0.05%
2023/04/12	0	186.50	0	0.00	185.50	0	1,923	0.00%
2023/04/10	0	0.00	10	181.50	182.00	-10	1,894	-0.53%
2023/04/07	0	0.00	1	181.50	179.50	-1	1,895	-0.05%
2023/04/06	1	178.00	0	0.00	178.50	1	1,896	0.05%
2023/03/29	1	177.00	1	179.50	179.50	0	2,058	0.00%
2023/03/28	1	175.00	2	180.00	176.00	-1	2,140	-0.05%
2023/03/27	1	177.00	6	180.50	180.00	-5	2,214	-0.23%
2023/03/23	2	177.25	2	177.50	178.00	0	2,282	0.00%
2023/03/22	1.2	174.52	0	0.00	178.50	1.2	2,297	0.05%
2023/03/21	2	173.00	1	171.00	173.00	1	2,283	0.04%
2023/03/20	1	168.52	1	170.00	170.50	0	2,320	0.00%
2023/03/17	1	169.01	0	0.00	170.50	1	2,347	0.04%
2023/03/15	8	172.00	0	0.00	171.00	8	2,383	0.34%
2023/03/14	3	173.50	0	0.00	172.50	3	2,398	0.13%
2023/03/13	1	177.53	1	179.50	180.00	0	2,375	0.00%
2023/03/10	2	185.00	0	186.50	183.50	2	2,366	0.08%
2023/03/09	4	190.88	0	0.00	190.00	4	2,430	0.16%
2023/03/07	0	194.00	0	0.00	194.50	0	2,523	0.00%
2023/03/06	0	192.90	3	192.50	192.50	-3	2,550	-0.12%
2023/03/01	4	186.88	1	187.94	188.00	3	2,735	0.11%
2023/02/24	0	190.00	3	192.33	190.50	-3	2,750	-0.11%
2023/02/23	1	184.50	0	0.00	185.00	1	2,702	0.04%
2023/02/22	2	185.75	0	0.00	185.50	2	2,718	0.07%
2023/02/21	0	0.00	0	192.50	192.00	0	2,728	0.00%
2023/02/13	0	0.00	1	193.00	191.50	-1	2,881	-0.03%
2023/02/10	0	190.00	0	0.00	190.00	0	2,908	0.00%
2023/02/09	0	189.00	3	187.17	190.00	-3	2,945	-0.10%
2023/02/08	1	183.50	0	0.00	184.50	1	2,977	0.03%
2023/02/07	2	182.00	1	184.00	184.00	1	3,031	0.03%
2023/02/06	2	185.25	1	185.00	182.50	1	3,160	0.03%
2023/02/01	1	188.00	6	190.75	189.00	-5	3,302	-0.15%
2023/01/31	1	187.00	2	183.00	180.50	-1	3,288	-0.03%
2023/01/16	4	175.75	0	0.00	176.50	4	3,386	0.12%
2023/01/13	2	180.25	0	0.00	180.00	2	3,337	0.06%
2023/01/09	0	0.00	5	184.00	185.00	-5	3,375	-0.15%
2023/01/03	0	0.00	2	176.50	176.50	-2	3,431	-0.06%
2022/12/30	2	171.00	0	0.00	171.00	2	3,429	0.06%
2022/12/29	0	172.00	1	173.50	174.00	-1	3,433	-0.03%
2022/12/28	0	0.00	1	173.00	173.00	-1	3,461	-0.03%
2022/12/22	1	172.00	1	173.50	178.00	0	3,698	0.00%
2022/12/21	1	170.00	0	0.00	172.50	1	3,715	0.03%
2022/12/20	2	177.25	1	174.00	173.00	1	3,710	0.03%
2022/12/19	1	179.50	1	183.00	181.50	0	3,644	0.00%
2022/12/16	2	184.00	0	0.00	182.00	2	3,560	0.06%
2022/12/12	2	189.50	0	0.00	189.50	2	3,493	0.06%
2022/12/08	1	188.00	1	189.00	193.50	0	3,518	0.00%
2022/12/01	0	0.00	2	197.50	196.50	-2	3,531	-0.06%
2022/11/30	0	0.00	0	190.50	190.50	0	3,578	0.00%
2022/11/29	1	183.00	2	182.00	182.50	-1	3,620	-0.03%
2022/11/28	2	178.50	0	0.00	180.50	2	3,671	0.05%
2022/11/25	0	0.00	1	187.00	180.00	-1	3,647	-0.03%
2022/11/24	3	184.33	1	185.50	186.50	2	3,610	0.06%
2022/11/23	1	178.50	6	185.91	186.00	-5	3,528	-0.14%
2022/11/16	0	0.00	1	175.00	174.00	-1	3,471	-0.03%
2022/11/15	0	0.00	1	173.00	173.50	-1	3,494	-0.03%
2022/11/14	1	171.50	0	0.00	172.00	1	3,506	0.03%
2022/11/11	0	0.00	5	175.50	174.50	-5	3,486	-0.14%
2022/11/09	0	0.00	6	167.50	169.00	-6	3,468	-0.17%
2022/11/07	1	165.00	1	163.50	164.50	0	3,497	0.00%
2022/11/04	1	161.00	1	162.00	164.50	0	3,471	0.00%
2022/11/02	7	156.36	10	160.30	157.50	-3	3,363	-0.09%
2022/11/01	9	149.56	11	150.27	148.00	-2	3,226	-0.06%
2022/10/31	5	143.30	5	145.00	146.50	0	3,131	0.00%
2022/10/27	0	0.00	1	136.00	139.00	-1	3,076	-0.03%
2022/10/26	6	129.75	2	130.00	130.00	4	3,056	0.13%
2022/10/25	1	132.97	1	135.50	136.00	0	3,023	0.00%
2022/10/24	4	141.75	5	139.90	139.50	-1	2,978	-0.03%
2022/10/21	1	135.00	0	0.00	135.00	1	2,998	0.03%
2022/10/20	2	134.75	1	139.00	144.00	1	2,976	0.03%
2022/10/19	1	145.50	1	142.50	142.00	0	2,950	0.00%
2022/10/18	1	144.00	2	142.75	143.50	-1	2,973	-0.03%
2022/10/17	1	136.00	0	0.00	139.00	1	3,036	0.03%
2022/10/12	1	138.00	0	0.00	138.00	1	3,163	0.03%
2022/10/11	9	145.33	1	146.50	139.50	8	3,176	0.25%
2022/10/07	1	155.00	0	0.00	155.00	1	3,202	0.03%
2022/10/05	2	162.75	2	162.00	159.50	0	3,383	0.00%
2022/10/04	1	160.50	1	160.50	161.50	0	3,396	0.00%
2022/10/03	0	155.00	0	0.00	160.00	0	3,366	0.00%
2022/09/30	4	151.63	0	0.00	160.00	4	3,354	0.12%
2022/09/29	5	160.20	2	158.50	158.50	3	3,321	0.09%
2022/09/28	1	168.00	0	0.00	168.00	1	3,262	0.03%
2022/09/27	5	171.50	5	174.50	176.00	0	3,188	0.00%
2022/09/26	1	163.00	4	166.50	167.50	-3	3,118	-0.10%
2022/09/22	4	166.63	1	168.50	168.50	3	3,127	0.10%
2022/09/21	0	0.00	0	170.00	170.50	0	3,091	0.00%
2022/09/16	1	177.50	1	172.00	171.50	0	3,070	0.00%
2022/09/15	7	175.00	6	174.33	174.00	1	3,024	0.03%
2022/09/14	2	167.00	2	169.00	166.50	0	3,020	0.00%
2022/09/13	0	0.00	1	172.00	171.00	-1	3,027	-0.03%
2022/09/08	2	171.00	4	169.88	170.00	-2	3,020	-0.07%
2022/09/07	0	0.00	8	168.56	170.50	-8	2,975	-0.27%
2022/09/06	5	165.60	2	174.00	164.50	3	2,930	0.10%
2022/09/05	4	174.25	4	173.50	171.50	0	2,815	0.00%
2022/09/02	0	0.00	2	168.25	170.00	-2	2,688	-0.07%
2022/09/01	3	157.17	0	0.00	157.50	3	2,606	0.12%
2022/08/31	0	0.00	5	162.50	162.00	-5	2,596	-0.19%
2022/08/30	1	159.00	0	0.00	160.00	1	2,629	0.04%
2022/08/29	1	157.50	0	0.00	157.50	1	2,618	0.04%
2022/08/25	4	164.75	0	0.00	164.50	4	2,592	0.15%
2022/08/24	3	173.50	3	174.83	173.00	0	2,555	0.00%
2022/08/23	1	174.00	2	175.00	174.00	-1	2,517	-0.04%
2022/08/22	2	174.00	0	0.00	174.00	2	2,505	0.08%
2022/08/15	1	179.00	1	177.00	176.50	0	2,462	0.00%
2022/08/11	1	166.50	0	0.00	166.50	1	2,376	0.04%
2022/08/05	0	0.00	6	164.00	163.50	-6	2,449	-0.24%
2022/08/04	1	157.50	0	0.00	162.00	1	2,458	0.04%
2022/08/03	2	163.00	0	0.00	161.50	2	2,441	0.08%
2022/08/01	3	167.50	7	169.50	168.00	-4	2,423	-0.17%
2022/07/29	3	165.17	3	165.17	166.00	0	2,395	0.00%
2022/07/28	4	161.63	3	158.00	158.50	1	2,385	0.04%
2022/07/26	2	159.75	0	0.00	161.00	2	2,369	0.08%
2022/07/25	3	162.00	0	0.00	161.50	3	2,369	0.13%
2022/07/22	3	169.17	1	166.50	166.50	2	2,397	0.08%
2022/07/21	5	168.60	3	168.51	170.00	2	2,338	0.08%
2022/07/20	3	164.18	4	165.38	163.50	-1	2,298	-0.04%
2022/07/19	0	0.00	1	162.00	160.00	-1	2,216	-0.05%
2022/07/18	3	151.33	2	151.75	156.00	1	2,160	0.05%
2022/07/14	2	156.75	4	153.38	157.00	-2	2,025	-0.10%
2022/07/13	11	149.73	6	151.00	149.00	5	1,957	0.26%
2022/07/12	0	152.00	0	0.00	151.50	0	1,835	0.00%
2022/06/22	5	184.00	5	183.50	184.00	0	1,614	0.00%
2022/06/17	0	204.50	0	0.00	206.00	0	1,509	0.00%
2022/06/16	0	218.00	0	0.00	212.50	0	1,477	0.00%
2022/06/15	0	224.00	0	0.00	224.00	0	1,456	0.00%
2022/06/14	1	227.00	0	0.00	228.00	1	1,468	0.07%
2022/06/08	1	238.50	1	241.00	239.50	0	1,503	0.00%
2022/06/02	0	227.00	0	0.00	225.00	0	1,509	0.00%
2022/05/30	8	233.50	0	0.00	233.00	8	1,546	0.52%
2022/05/27	20	235.03	0	238.50	232.50	20	1,540	1.30%
2022/05/26	1	231.00	1	234.50	233.00	0	1,531	0.00%
2022/05/19	0	0.00	24	224.33	226.00	-24	1,561	-1.54%
2022/05/18	0	0.00	0	229.00	227.50	0	1,547	0.00%
2022/05/16	1	228.00	1	222.50	219.50	0	1,517	0.00%
2022/05/13	0	0.00	4	222.63	224.00	-4	1,473	-0.27%
2022/05/12	1	217.50	0	0.00	213.00	1	1,431	0.07%
2022/05/11	0	0.00	1	215.50	210.50	-1	1,440	-0.07%
2022/05/10	2	211.00	0	0.00	214.00	2	1,463	0.14%
2022/05/09	0	0.00	1	211.00	210.50	-1	1,452	-0.07%
2022/05/03	0	0.00	1	214.50	215.00	-1	1,476	-0.07%
2022/04/29	15	222.83	0	0.00	222.00	15	1,468	1.02%
2022/04/28	35	218.71	0	0.00	216.00	35	1,471	2.38%
2022/04/27	3	230.83	0	0.00	233.00	3	1,431	0.21%
2022/04/26	0	0.00	2	236.00	235.50	-2	1,436	-0.14%
2022/04/25	0	0.00	1	238.50	235.50	-1	1,466	-0.07%
2022/04/21	0	0.00	0	245.50	245.00	0	1,511	0.00%
2022/04/19	0	0.00	0.1	237.24	236.00	-0.1	1,544	-0.01%
2022/04/18	3	236.00	0	235.50	234.50	3	1,572	0.19%
2022/04/15	0	0.00	25	235.72	235.50	-25	1,591	-1.57%
2022/04/14	0	0.00	10	238.00	240.50	-10	1,625	-0.62%
2022/04/13	0	0.00	3	237.50	238.50	-3	1,683	-0.18%
2022/04/12	1	236.00	0	0.00	237.00	1	1,705	0.06%
2022/04/11	0	246.00	16	248.06	240.00	-16	1,717	-0.93%
2022/03/30	0	0.00	0	264.00	261.00	0	1,753	0.00%
2022/03/24	0	257.00	0	0.00	257.00	0	1,813	0.00%
2022/03/22	0	258.00	0	0.00	257.50	0	1,872	0.00%
2022/03/17	0	0.00	0	257.50	258.50	0	1,923	0.00%
2022/03/15	2	253.50	0	0.00	249.00	2	1,958	0.10%
2022/03/14	1	249.00	1	250.50	252.50	0	1,981	0.00%
2022/03/11	3	254.00	0	0.00	253.00	3	2,037	0.15%
2022/03/10	0	0.00	4	260.50	260.00	-4	2,060	-0.19%
2022/03/09	17	256.24	1	254.00	254.00	16	2,099	0.76%
2022/03/08	0	255.00	7	261.71	254.00	-7	2,144	-0.33%
2022/03/07	23	260.76	10	258.96	262.00	13	2,204	0.59%
2022/03/04	0	274.00	0	0.00	273.00	0	2,270	0.00%
2022/02/25	0	271.00	2	275.50	270.00	-2	2,809	-0.07%
2022/02/24	2	285.75	1	281.00	279.00	1	2,769	0.04%
2022/02/23	0	0.00	0.1	287.50	288.00	-0.1	2,745	0.00%
2022/02/22	0	0.00	1	274.50	279.00	-1	2,740	-0.04%
2022/02/18	1	276.00	1	274.50	278.00	0	2,810	0.00%
2022/02/14	0	0.00	2.2	272.97	271.50	-2.2	2,824	-0.08%
2022/02/10	0.2	284.50	0	283.00	285.50	0.1	2,800	0.01%
2022/02/09	0.1	275.00	0	0.00	275.50	0.1	2,765	0.00%
2022/02/08	0	0.00	1	281.00	275.00	-1	2,765	-0.04%
2022/01/25	0	266.00	0	0.00	265.00	0	2,759	0.00%
2022/01/24	3	273.50	0	0.00	275.00	3	2,802	0.11%
2022/01/19	0	0.00	2	280.75	281.50	-2	3,081	-0.06%
2022/01/18	0.2	275.00	5	277.20	276.00	-4.8	3,068	-0.16%
2022/01/17	0	0.00	0	270.00	274.00	0	3,035	0.00%
2022/01/14	0	0.00	13	263.15	267.00	-13	3,005	-0.43%
2022/01/12	1	261.00	3	260.50	262.00	-2	3,013	-0.07%
2022/01/11	1	267.00	3	265.17	262.50	-2	3,042	-0.07%
2022/01/10	0	0.00	0.1	274.50	275.00	-0.1	3,012	0.00%
2022/01/07	1	275.50	1.2	273.13	273.00	-0.2	3,006	0.00%
2022/01/06	5.2	284.54	5	285.30	285.00	0.2	2,994	0.01%
2022/01/05	4	279.50	5	280.10	280.50	-1	2,959	-0.03%
2022/01/04	1.1	274.64	0	0.00	277.00	1.1	2,944	0.04%
2022/01/03	1	282.00	0	0.00	277.50	1	2,917	0.03%
2021/12/28	0	277.50	0	0.00	277.50	0	3,023	0.00%
2021/12/24	1	279.00	0	0.00	276.50	1	3,067	0.03%
2021/12/23	0	0.00	1	281.50	281.00	-1	3,102	-0.03%
2021/12/21	3	277.00	0	0.00	275.50	3	3,230	0.09%
2021/12/17	0.1	276.45	0	0.00	276.50	0.1	3,522	0.00%
2021/12/16	0	0.00	0.1	281.07	282.50	-0.1	3,690	0.00%
2021/12/13	0.1	275.50	0	0.00	279.00	0.1	3,776	0.00%
2021/12/10	1	281.50	1.2	281.00	280.00	-0.2	3,791	-0.01%
2021/12/09	0.1	277.40	0	0.00	276.50	0.1	3,775	0.00%
2021/12/07	0	0.00	1	283.00	278.00	-1	3,726	-0.03%
2021/12/06	0	269.00	0	0.00	275.50	0	3,683	0.00%
2021/12/03	1	268.99	0	0.00	274.50	1	3,717	0.03%
2021/12/02	0.2	269.50	0	0.00	269.00	0.2	3,709	0.01%
2021/11/30	1	291.73	1	279.00	280.00	0	3,673	0.00%
2021/11/29	7	275.21	7.1	277.05	280.00	-0.1	3,617	0.00%
2021/11/26	6.1	266.58	6.6	268.91	272.50	-0.5	3,556	-0.02%
2021/11/25	8	261.13	59.2	268.80	269.50	-51.2	3,423	-1.50%
2021/11/24	15.4	243.97	19.4	244.05	245.00	-4	3,223	-0.12%
2021/11/23	1	229.00	0	0.00	228.50	1	3,137	0.03%
2021/11/22	0	0.00	1	233.50	233.00	-1	3,163	-0.03%
2021/11/19	2	227.75	0	0.00	227.50	2	3,205	0.06%
2021/11/17	0.1	231.50	1	238.50	233.00	-1	3,299	-0.03%
2021/11/16	0.1	232.00	0	0.00	233.00	0.1	3,376	0.00%
2021/11/15	0	0.00	1	237.50	234.00	-1	3,504	-0.03%
2021/11/09	0	0.00	1	234.50	232.00	-1	3,672	-0.03%
2021/11/03	0	0.00	1	233.50	232.00	-1	3,768	-0.03%
2021/11/02	0	0.00	1	227.00	228.50	-1	3,741	-0.03%
2021/11/01	5.5	232.05	0	0.00	234.00	5.5	3,739	0.15%
2021/10/29	3	241.44	2	244.50	240.50	1	3,719	0.03%
2021/10/28	7	238.29	9	240.17	240.50	-2	3,647	-0.05%
2021/10/27	1	222.09	2	226.25	227.50	-1	3,510	-0.03%
2021/10/25	1	216.50	1	218.50	218.00	0	3,543	0.00%
2021/10/22	0	216.50	1	217.00	217.50	-1	3,611	-0.03%
2021/10/21	1	214.50	0	0.00	212.50	1	3,630	0.03%
2021/10/19	0	0.00	1	216.50	215.00	-1	3,662	-0.03%
2021/10/15	2	208.25	2	209.25	211.50	0	3,713	0.00%
2021/10/14	0	0.00	2	207.50	206.50	-2	3,801	-0.05%
2021/10/13	3	204.33	3	201.50	200.00	0	3,932	0.00%
2021/10/12	3	208.17	0	0.00	207.00	3	4,002	0.07%
2021/10/08	0	0.00	2	217.00	214.50	-2	4,063	-0.05%
2021/10/07	0	0.00	4	213.13	211.50	-4	4,235	-0.09%
2021/10/06	2	211.50	0	0.00	203.00	2	4,424	0.05%
2021/10/05	1	206.00	2	216.00	218.00	-1	4,455	-0.02%
2021/10/04	1	210.00	1	211.50	209.50	0	4,614	0.00%
2021/10/01	2.1	212.90	1	214.88	210.00	1.1	4,708	0.02%
2021/09/30	3	217.50	3	216.50	217.50	0	4,747	0.00%
2021/09/29	6	218.17	3	214.00	214.50	3	4,766	0.06%
2021/09/28	1	227.51	0	0.00	228.00	1	4,759	0.02%
2021/09/27	5	227.00	3	231.00	226.00	2	4,791	0.04%
2021/09/24	5	241.00	2	242.25	238.00	3	4,799	0.06%
2021/09/23	7	248.43	10.1	246.51	249.00	-3.1	4,906	-0.06%
2021/09/22	0	0.00	1	232.50	232.50	-1	4,880	-0.02%
2021/09/17	1	229.00	2	229.00	227.50	-1	4,910	-0.02%
2021/09/16	3	226.67	3.1	226.65	231.00	-0.1	4,935	0.00%
2021/09/15	1	218.00	0	0.00	219.50	1	4,949	0.02%
2021/09/10	2	223.75	2	224.50	225.00	0	5,283	0.00%
2021/09/08	1	219.00	2	220.25	221.50	-1	5,474	-0.02%
2021/09/07	0	0.00	2	229.00	228.00	-2	5,560	-0.04%
2021/09/06	3	231.33	4	236.00	231.00	-1	5,819	-0.02%
2021/09/03	3	229.00	3	230.67	232.00	0	6,323	0.00%
2021/09/02	4	235.13	2	232.00	232.00	2	6,761	0.03%
2021/09/01	0.1	232.50	1	235.00	237.00	-1	6,895	-0.01%
2021/08/31	4.1	227.56	2	229.00	234.00	2.1	6,924	0.03%
2021/08/27	0	230.00	0	0.00	228.50	0	6,953	0.00%
2021/08/26	0	228.00	1.3	225.93	232.00	-1.3	6,934	-0.02%
2021/08/25	8	235.75	5	232.50	234.00	3	6,919	0.04%
2021/08/24	1	239.00	2	238.75	236.50	-1	6,895	-0.01%
2021/08/23	1	232.50	1	231.50	231.50	0	6,849	0.00%
2021/08/20	2	230.50	3	233.67	235.50	-1	6,776	-0.01%
2021/08/19	2	227.75	1	231.50	228.00	1	6,662	0.02%
2021/08/18	8	214.64	8	218.75	222.50	0	6,518	0.00%
2021/08/17	0	0.00	1	215.00	208.00	-1	6,446	-0.02%
2021/08/16	0	0.00	1	201.50	205.00	-1	6,403	-0.02%
2021/08/13	4	212.88	2	209.00	208.00	2	6,388	0.03%
2021/08/12	1	211.50	1	219.50	220.50	0	6,348	0.00%
2021/08/11	0	0.00	1	214.50	212.50	-1	6,325	-0.02%
2021/08/05	0	0.00	1	223.00	222.50	-1	6,370	-0.02%
2021/08/03	0	0.00	0.2	218.00	223.00	-0.2	6,436	0.00%
2021/08/02	2	220.75	1	229.00	220.50	1	6,421	0.02%
2021/07/30	1	227.00	0	0.00	225.00	1	6,417	0.02%
2021/07/28	1	234.00	1	230.00	230.00	0	6,440	0.00%
2021/07/27	2	231.25	1	232.00	231.00	1	6,431	0.02%
2021/07/23	1	228.00	2	231.25	230.50	-1	6,497	-0.02%
2021/07/22	2	237.50	3	235.83	235.00	-1	6,497	-0.02%
2021/07/21	4	236.38	4	237.50	236.00	0	6,487	0.00%
2021/07/20	2	236.25	8	233.81	231.00	-6	6,444	-0.09%
2021/07/19	6.2	245.03	5	245.70	242.50	1.2	6,365	0.02%
2021/07/16	1	230.00	7	232.50	238.50	-6	6,324	-0.09%
2021/07/15	1	229.00	1.6	229.05	229.00	-0.6	6,315	-0.01%
2021/07/14	11	228.14	3	227.50	231.00	8	6,357	0.13%
2021/07/13	3	224.83	12	224.38	223.50	-9	6,213	-0.14%
2021/07/12	2	217.25	0	0.00	216.00	2	5,986	0.03%
2021/07/09	10	225.40	4	221.50	218.50	6	5,895	0.10%
2021/07/08	1	218.00	0	0.00	219.00	1	5,800	0.02%
2021/07/07	2	218.75	2	215.75	217.00	0	5,702	0.00%
2021/07/06	0	0.00	2.1	218.55	218.00	-2.1	5,637	-0.04%
2021/07/05	2	222.00	1.1	223.27	223.00	0.9	5,602	0.02%
2021/07/01	2	212.49	0	0.00	210.00	2	5,441	0.04%
2021/06/30	27	218.35	5	214.70	218.00	22	5,335	0.41%
2021/06/29	1.1	214.48	1	214.00	235.00	0.1	5,040	0.00%
2021/06/28	2	219.75	2	215.25	214.00	0	4,878	0.00%
2021/06/25	1	210.00	1	212.56	213.50	0	4,808	0.00%
2021/06/24	0	213.50	4	214.75	215.50	-4	4,769	-0.08%
2021/06/23	0	0.00	1	208.00	213.50	-1	4,707	-0.02%
2021/06/22	7	209.65	2	203.77	204.50	5	4,599	0.11%
2021/06/21	4	209.62	5	211.60	213.50	-1	4,411	-0.02%
2021/06/18	4	209.75	2	212.48	212.00	2	4,352	0.05%
2021/06/17	3	211.00	3	210.83	214.00	0	4,266	0.00%
2021/06/16	1	210.98	4.1	210.09	210.00	-3.1	4,131	-0.07%
2021/06/15	6.1	208.79	8	209.02	207.50	-2	3,979	-0.05%
2021/06/11	28.1	202.46	27	201.93	202.00	1.1	3,694	0.03%
2021/06/10	13	186.85	8	189.94	196.50	5	3,145	0.16%
2021/06/09	1	180.50	3	175.00	179.00	-2	2,673	-0.07%
2021/06/08	0	0.00	3	170.00	168.50	-3	2,532	-0.12%
2021/05/31	0	0.00	1	163.00	164.00	-1	2,524	-0.04%
2021/05/27	1	157.00	0	0.00	157.00	1	2,634	0.04%
2021/05/25	0	0.00	2	160.75	161.00	-2	2,825	-0.07%
2021/05/24	0	0.00	1	158.00	158.50	-1	2,887	-0.03%
2021/05/21	0	0.00	1	156.50	156.50	-1	2,900	-0.03%
2021/05/19	0	0.00	1	158.50	158.50	-1	3,030	-0.03%
2021/05/18	2	157.00	1	157.00	159.00	1	3,058	0.03%
2021/05/17	0	152.00	0	0.00	155.00	0	3,084	0.00%
2021/05/14	0	156.75	0	0.00	157.00	0	3,134	0.00%
2021/05/13	0	0.00	5	141.80	151.50	-5	3,092	-0.16%
2021/05/12	1	147.50	0	0.00	150.00	1	3,057	0.03%
2021/05/11	1	163.00	3	162.33	161.00	-2	2,989	-0.07%
2021/05/10	0	0.00	2	172.00	168.00	-2	2,951	-0.07%
2021/05/07	1	168.00	1	172.00	172.50	0	2,970	0.00%
2021/05/05	1	174.00	0.4	169.50	165.00	0.7	2,958	0.02%
2021/05/03	2	181.50	3	181.17	179.50	-1	2,904	-0.03%
2021/04/29	0	0.00	0	178.50	178.00	0	2,873	0.00%
2021/04/28	0.4	178.50	2	178.50	178.50	-1.7	2,868	-0.06%
2021/04/26	2	179.50	2	181.50	182.00	0	2,860	0.00%
2021/04/23	1	178.50	0	0.00	179.50	1	2,857	0.03%
2021/04/22	2	178.75	1	183.00	175.00	1	2,904	0.03%
2021/04/21	1	177.00	1	177.00	181.00	0	2,884	0.00%
2021/04/20	15	174.60	13	175.04	175.50	2	2,832	0.07%
2021/04/19	0	0.00	7	169.79	169.50	-7	2,750	-0.25%
2021/04/16	5	169.80	0	0.00	169.50	5	2,731	0.18%
2021/04/14	13	170.58	14	169.25	169.00	-1	2,753	-0.04%
2021/04/13	1	167.00	0	0.00	167.00	1	2,743	0.04%
2021/04/12	2	169.50	15	169.57	170.00	-13	2,787	-0.47%
2021/04/08	10	171.00	0	0.00	171.50	10	2,808	0.36%
2021/04/07	6	168.67	0	0.00	169.00	6	2,786	0.22%
2021/04/06	1	168.50	0	0.00	167.50	1	2,799	0.04%
2021/04/01	0.1	169.14	0	0.00	168.50	0.1	2,796	0.00%
2021/03/31	1.1	168.21	1	168.50	169.00	0.1	2,804	0.00%
2021/03/30	1	169.50	0	0.00	170.00	1	2,831	0.04%
2021/03/29	0.1	170.50	3	169.83	171.00	-2.9	2,947	-0.10%
2021/03/25	1	166.00	0	0.00	165.00	1	2,934	0.03%
2021/03/19	1	168.00	1	168.00	168.50	0	2,986	0.00%
2021/03/17	0	0.00	0	169.00	168.00	0	3,038	0.00%
2021/03/16	5	168.50	0	0.00	170.00	5	3,128	0.16%
2021/03/15	1	169.00	0	0.00	168.50	1	3,166	0.03%
2021/03/11	0	167.00	0	0.00	167.50	0	3,187	0.00%
2021/03/10	0	0.00	5	167.50	166.00	-5	3,174	-0.16%
2021/03/09	6	164.08	1	163.50	165.50	5	3,196	0.16%
2021/03/05	0	0.00	5	168.80	167.50	-5	3,185	-0.16%
2021/03/04	6	170.26	1	173.00	170.00	5	3,169	0.16%
2021/03/03	0	0.00	2	171.99	172.00	-2	3,145	-0.06%
2021/03/02	1	171.00	11	174.41	169.00	-10	3,132	-0.32%
2021/02/26	2	168.50	5	168.30	169.00	-3	3,074	-0.10%
2021/02/25	6	165.08	0.2	163.50	163.00	5.8	2,982	0.20%
2021/02/24	1	170.00	0	0.00	166.50	1	2,927	0.03%
2021/02/22	0	0.00	10	169.00	168.50	-10	3,006	-0.33%
2021/02/19	20	168.75	3	168.50	169.00	17	3,025	0.56%
2021/02/17	2	164.75	1	163.50	164.00	1	3,109	0.03%
2021/02/05	0	0.00	2	163.25	161.50	-2	3,085	-0.06%
2021/02/03	0	155.50	0	0.00	155.00	0	3,044	0.00%
2021/02/02	1	154.00	0	0.00	155.00	1	3,051	0.03%
2021/01/29	4	154.75	2	155.00	150.50	2	3,059	0.07%
2021/01/28	1	158.00	0	0.00	156.50	1	3,028	0.03%
2021/01/25	0	0.00	3	160.17	161.00	-3	3,053	-0.10%
2021/01/22	1	160.50	5	158.80	161.50	-4	3,034	-0.13%
2021/01/20	50	155.96	46	156.25	155.00	4	2,978	0.13%
2021/01/15	50	161.80	2	162.25	161.00	48	2,897	1.66%
2021/01/14	1	162.50	3.1	165.63	165.50	-2.1	2,845	-0.07%
2021/01/13	1	159.50	3	160.00	159.50	-2	2,762	-0.07%
2021/01/06	2	159.25	0	0.00	155.50	2	2,791	0.07%
2021/01/05	0.1	159.50	0	0.00	159.00	0.1	2,719	0.00%
2020/12/25	2	158.25	2	157.00	157.50	0	2,700	0.00%
2020/12/24	1	157.50	0	0.00	157.50	1	2,711	0.04%
2020/12/23	2	158.00	5	158.30	157.00	-3	2,705	-0.11%
2020/12/16	0	0.00	6	154.58	154.50	-6	2,675	-0.22%
2020/12/15	3	152.00	0	0.00	150.50	3	2,676	0.11%
2020/12/14	0	0.00	0.2	155.00	155.50	-0.2	2,674	-0.01%
2020/12/11	5	153.00	0	0.00	153.00	5	2,705	0.18%
2020/12/10	4	157.25	3	155.50	155.00	1	2,689	0.04%
2020/12/09	0	0.00	2	161.00	161.00	-2	2,652	-0.08%
2020/12/07	1	154.50	0	0.00	154.00	1	2,702	0.04%
2020/12/04	1	156.00	0	0.00	157.00	1	2,721	0.04%
2020/12/03	1	161.00	2	159.25	159.00	-1	2,756	-0.04%
2020/12/02	0	0.00	2	159.00	158.00	-2	2,831	-0.07%
2020/12/01	1	155.00	0	0.00	157.00	1	2,856	0.04%
2020/11/30	6.2	158.09	3	156.67	156.00	3.2	2,910	0.11%
2020/11/26	0	0.00	0	154.50	155.00	0	2,900	0.00%
2020/11/24	0	0.00	1	156.00	156.00	-1	2,899	-0.03%
2020/11/23	1	157.00	1	155.50	156.00	0	2,957	0.00%
2020/11/20	3	156.50	0	0.00	156.50	3	2,964	0.10%
2020/11/19	6	154.58	1	154.50	155.50	5	2,993	0.17%
2020/11/17	1	168.48	4	169.50	162.00	-3	2,946	-0.10%
2020/11/16	4	162.25	11	162.91	163.00	-7	3,021	-0.23%
2020/11/12	0	0.00	2	153.50	153.00	-2	2,918	-0.07%
2020/11/11	0	0.00	4	151.50	152.50	-4	2,920	-0.14%
2020/11/10	0	148.50	0	0.00	147.50	0	2,892	0.00%
2020/11/06	2	148.50	0	0.00	146.50	2	2,897	0.07%
2020/11/04	1	148.00	2	147.25	148.00	-1	2,951	-0.03%
2020/11/03	4	144.88	1	148.00	145.50	3	2,976	0.10%
2020/11/02	2	146.25	0	0.00	146.50	2	2,998	0.07%
2020/10/30	2	149.00	0	0.00	150.00	2	2,997	0.07%
2020/10/29	0	0.00	1	151.00	151.00	-1	3,088	-0.03%
2020/10/22	11	153.00	0	0.00	154.50	11	3,432	0.32%
2020/10/21	0	0.00	11	157.00	156.00	-11	3,451	-0.32%
2020/10/20	0	0.00	10	157.00	156.50	-10	3,530	-0.28%
2020/10/19	0	0.00	2	154.50	156.00	-2	3,701	-0.05%
2020/10/14	2	148.50	1	148.50	148.00	1	3,755	0.03%
2020/10/13	2	148.25	0	0.00	148.00	2	3,778	0.05%
2020/10/06	1	152.50	11	153.82	153.00	-10	4,085	-0.24%
2020/10/05	1	148.50	0	0.00	149.00	1	4,092	0.02%
2020/09/25	13.1	142.24	1	147.50	144.50	12.1	4,297	0.28%
2020/09/23	1	152.00	1	155.00	152.50	0	4,365	0.00%
2020/09/18	0	0.00	1	159.50	159.00	-1	4,554	-0.02%
2020/09/17	1	156.50	3	157.33	158.00	-2	4,590	-0.04%
2020/09/16	1	156.00	3	157.33	156.50	-2	4,614	-0.04%
2020/09/15	6	156.92	5	156.40	156.00	1	4,610	0.02%
2020/09/14	2	151.75	18	154.44	156.00	-16	4,646	-0.34%
2020/09/11	2	150.25	0	0.00	149.50	2	4,703	0.04%
2020/09/10	2	156.00	0	0.00	154.00	2	4,749	0.04%
2020/09/09	5	153.00	0	0.00	155.50	5	4,846	0.10%
2020/09/08	1	157.00	0	0.00	156.50	1	4,825	0.02%
2020/09/07	1	163.00	0	0.00	158.50	1	4,823	0.02%
2020/09/04	14	164.36	4	166.50	169.00	10	4,819	0.21%
2020/09/03	3	169.50	0	0.00	167.00	3	4,822	0.06%
2020/09/01	1	169.00	1	171.50	171.50	0	4,829	0.00%
2020/08/31	1	169.50	0	0.00	170.00	1	4,861	0.02%
2020/08/28	0	0.00	2	173.00	171.00	-2	4,879	-0.04%
2020/08/27	1	182.00	1	176.00	175.00	0	4,868	0.00%
2020/08/26	1	176.50	0	0.00	176.00	1	4,822	0.02%
2020/08/25	2	176.25	1	175.00	175.00	1	4,831	0.02%
2020/08/24	2	171.50	9	171.94	172.00	-7	4,779	-0.15%
2020/08/21	7	169.50	3	166.83	171.50	4	4,811	0.08%
2020/08/20	22	168.89	13	158.38	160.00	9	4,824	0.19%
2020/08/19	1	167.50	0	0.00	167.50	1	4,844	0.02%
2020/08/18	0	0.00	11	170.18	168.00	-11	4,938	-0.22%
2020/08/17	5	169.00	2	170.50	170.00	3	5,018	0.06%
2020/08/14	1	170.50	0	0.00	170.50	1	5,221	0.02%
2020/08/13	2.1	169.26	0	0.00	169.00	2.1	5,247	0.04%
2020/08/12	10	168.35	0	0.00	170.50	10	5,302	0.19%
2020/08/11	1	170.00	8	169.00	170.50	-7	5,475	-0.13%
2020/08/10	3	169.00	0	0.00	169.00	3	5,505	0.05%
2020/08/07	0.1	175.00	0	0.00	174.00	0.1	5,513	0.00%
2020/08/06	0	0.00	3	174.67	175.00	-3	5,573	-0.05%
2020/08/05	2	180.00	2	180.50	179.50	0	5,582	0.00%
2020/08/04	0	0.00	2	179.25	177.00	-2	5,671	-0.04%
2020/08/03	2	175.50	1	174.00	174.00	1	5,793	0.02%
2020/07/31	2	175.50	3	175.17	177.00	-1	5,763	-0.02%
2020/07/30	0	0.00	1	173.00	171.50	-1	5,751	-0.02%
2020/07/29	3.1	166.87	0	0.00	169.50	3.1	5,944	0.05%
2020/07/28	0	0.00	2	171.50	167.00	-2	6,064	-0.03%
2020/07/27	2	168.00	3	170.33	169.50	-1	6,095	-0.02%
2020/07/24	10	169.60	10	168.80	168.00	0	6,096	0.00%
2020/07/23	5	173.10	9	171.56	173.00	-4	6,042	-0.07%
2020/07/22	1	164.00	2	165.25	164.00	-1	5,865	-0.02%
2020/07/21	6	161.08	10	163.05	164.00	-4	5,847	-0.07%
2020/07/20	0	0.00	1	160.00	160.00	-1	5,800	-0.02%
2020/07/17	4	157.00	1	161.00	156.00	3	5,783	0.05%
2020/07/16	4	158.63	0	0.00	159.50	4	5,789	0.07%
2020/07/14	13	163.19	14	162.11	160.00	-1	5,768	-0.02%
2020/07/10	2	157.75	2	156.50	156.00	0	5,639	0.00%
2020/07/08	7	161.57	0	0.00	163.00	7	5,584	0.13%
2020/07/07	3	163.00	1	162.00	162.00	2	5,555	0.04%
2020/07/06	1	168.00	2	167.00	167.00	-1	5,503	-0.02%
2020/07/03	4	163.38	3	166.00	166.50	1	5,485	0.02%
2020/07/02	0	0.00	1	162.50	162.50	-1	5,469	-0.02%
2020/07/01	2	160.25	0	0.00	159.50	2	5,525	0.04%
2020/06/30	0.1	159.50	2	159.50	159.50	-2	5,477	-0.04%
2020/06/29	1	161.50	1	158.50	158.50	0	5,470	0.00%
2020/06/24	2	155.75	0	0.00	154.50	2	5,387	0.04%
2020/06/23	2	157.00	0	0.00	156.00	2	5,381	0.04%
2020/06/22	0	0.00	1	161.00	159.00	-1	5,388	-0.02%
2020/06/19	1	161.00	0	0.00	161.00	1	5,449	0.02%
2020/06/18	3	161.00	3	163.00	162.50	0	5,435	0.00%
2020/06/17	1	156.00	0	0.00	158.00	1	5,378	0.02%
2020/06/16	1	157.00	5	155.60	159.00	-4	5,352	-0.07%
2020/06/15	0.1	149.50	0	0.00	149.50	0.1	5,300	0.00%
2020/06/12	1	145.50	30	148.50	149.00	-29	5,341	-0.54%
2020/06/11	6	153.58	2	149.00	149.00	4	5,362	0.07%
2020/06/10	0.1	154.50	1	154.50	155.00	-1	5,315	-0.02%
2020/06/09	1	152.00	0	0.00	151.50	1	5,398	0.02%
2020/06/05	0	0.00	1	148.50	148.00	-1	5,509	-0.02%
2020/06/03	7	150.50	2	151.00	151.00	5	5,575	0.09%
2020/06/02	1	150.50	0	0.00	149.00	1	5,606	0.02%
2020/05/29	1	147.50	0	0.00	147.50	1	5,609	0.02%
2020/05/28	1	151.50	0	0.00	148.00	1	5,641	0.02%
2020/05/27	1	152.50	0	0.00	152.00	1	5,630	0.02%
2020/05/26	2	153.00	3	153.17	153.00	-1	5,605	-0.02%
2020/05/25	11	145.41	11	144.18	148.00	0	5,467	0.00%
2020/05/22	3	144.00	1	144.00	143.00	2	5,360	0.04%
2020/05/21	1	146.50	6	144.08	147.00	-5	5,300	-0.09%
2020/05/20	25	134.50	0	0.00	135.50	25	5,122	0.49%
2020/05/19	2	133.25	2	136.00	135.00	0	5,135	0.00%
2020/05/18	13	137.42	8	135.38	134.00	5	5,106	0.10%
2020/05/15	2	139.50	4	143.00	144.00	-2	4,946	-0.04%
2020/05/14	2	142.50	0	0.00	141.00	2	4,963	0.04%
2020/05/13	1	142.00	1	146.00	145.50	0	4,927	0.00%
2020/05/12	0	0.00	2	145.25	144.00	-2	4,894	-0.04%
2020/05/11	1	148.00	1	146.00	146.00	0	4,952	0.00%
2020/05/08	2	143.75	3	143.00	144.00	-1	4,862	-0.02%
2020/05/07	2	136.50	2	138.50	137.50	0	4,729	0.00%
2020/05/06	4	133.75	3	133.67	134.00	1	4,677	0.02%
2020/05/05	2	130.75	1	132.00	132.00	1	4,652	0.02%
2020/04/30	1	126.50	4	127.75	130.00	-3	4,509	-0.07%
2020/04/27	2	121.50	2	121.00	122.00	0	4,804	0.00%
2020/04/24	1	121.00	0	0.00	120.50	1	4,819	0.02%
2020/04/21	1	121.00	0	0.00	121.00	1	4,895	0.02%
2020/04/16	10	124.00	10	123.50	123.50	0	5,017	0.00%
2020/04/14	17	119.71	15	119.83	120.00	2	5,035	0.04%
2020/04/07	0	0.00	2	116.00	116.00	-2	5,334	-0.04%
2020/04/06	1	114.00	2	111.25	114.00	-1	5,373	-0.02%
2020/03/31	2	107.00	0	0.00	106.00	2	5,684	0.04%
2020/03/30	1	105.50	2	105.75	108.00	-1	5,909	-0.02%
2020/03/26	1	106.00	0	0.00	106.50	1	5,861	0.02%
2020/03/25	8	106.31	16	105.94	105.50	-8	5,822	-0.14%
2020/03/24	5	98.60	2	99.10	99.60	3	5,763	0.05%
2020/03/20	1	98.00	2	98.50	97.50	-1	5,760	-0.02%
2020/03/19	4	91.90	0	0.00	90.00	4	5,736	0.07%
2020/03/13	2	104.25	3	105.83	109.00	-1	5,656	-0.02%
2020/03/12	2	115.25	1	116.00	115.50	1	5,564	0.02%
2020/03/10	0	0.00	1	125.50	125.50	-1	5,433	-0.02%
2020/03/06	0	0.00	6	125.50	125.50	-6	5,320	-0.11%
2020/03/04	0	0.00	1	123.00	122.50	-1	5,336	-0.02%
2020/03/03	3	124.50	6	124.67	123.50	-3	5,354	-0.06%
2020/03/02	2	115.00	1	117.00	119.00	1	5,356	0.02%
2020/02/26	2	127.25	0	0.00	128.00	2	5,350	0.04%
2020/02/25	0	0.00	1	126.50	127.00	-1	5,339	-0.02%
2020/02/21	1	127.50	0	0.00	125.50	1	5,418	0.02%
2020/02/12	2	127.50	1	123.00	127.50	1	5,725	0.02%
2020/02/10	1	117.50	1	118.00	117.50	0	5,887	0.00%
2020/02/06	2	120.75	0	0.00	121.00	2	6,165	0.03%
2020/02/05	2	119.25	1	118.00	118.50	1	6,355	0.02%
2020/02/04	4	117.75	52	115.60	119.50	-48	6,449	-0.74%
2020/02/03	51	112.51	1	112.50	112.00	50	6,647	0.75%
2020/01/31	0	0.00	5	114.00	115.50	-5	6,521	-0.08%
2020/01/30	1	122.50	51	123.00	122.50	-50	6,415	-0.78%
2020/01/20	2	136.00	2	136.00	136.00	0	6,360	0.00%
2020/01/17	0	0.00	1	136.00	135.50	-1	6,369	-0.02%
2020/01/16	0	0.00	3	134.17	134.50	-3	6,364	-0.05%
2020/01/15	7	133.64	5	133.50	132.00	2	6,397	0.03%
2020/01/14	0	0.00	1	136.00	136.00	-1	6,455	-0.02%
2020/01/13	5	131.80	1	133.50	134.50	4	6,416	0.06%
2020/01/09	0	0.00	2	131.00	131.00	-2	6,502	-0.03%
2020/01/08	1	127.50	1	129.50	127.00	0	6,533	0.00%
2020/01/07	0	0.00	6	129.25	129.50	-6	6,544	-0.09%
2020/01/06	2	132.50	1	131.00	132.00	1	6,526	0.02%
2020/01/03	1	135.50	6	136.17	133.00	-5	6,586	-0.08%
2020/01/02	3	136.67	3	136.67	137.50	0	6,633	0.00%
2019/12/31	1	136.00	2	136.75	137.00	-1	6,621	-0.02%
2019/12/30	2	137.25	2	137.00	136.50	0	6,600	0.00%
2019/12/27	3	135.67	3	136.50	135.00	0	6,597	0.00%
2019/12/26	23	133.48	27	133.43	135.50	-4	6,497	-0.06%
2019/12/25	17	128.12	5	129.90	131.50	12	6,244	0.19%
2019/12/24	10	125.50	11	125.00	125.00	-1	6,056	-0.02%
2019/12/23	50	124.50	0	0.00	125.00	50	6,086	0.82%
2019/12/19	0	0.00	1	125.50	124.50	-1	6,160	-0.02%
2019/12/17	0	0.00	2	125.00	124.50	-2	6,162	-0.03%
2019/12/16	0	0.00	4	124.25	125.00	-4	6,203	-0.06%
2019/12/13	0	0.00	1	123.50	123.50	-1	6,311	-0.02%
2019/12/11	2	122.50	0	0.00	122.00	2	6,443	0.03%
2019/12/10	1	121.50	0	0.00	121.50	1	6,726	0.01%
2019/12/09	1	123.00	1	125.00	123.00	0	6,764	0.00%
2019/12/06	1	123.50	0	0.00	123.00	1	6,779	0.01%
2019/12/05	1	123.50	2	124.25	123.00	-1	6,943	-0.01%
2019/12/04	1	120.50	0	0.00	122.00	1	7,002	0.01%
2019/12/03	0	0.00	2	122.50	122.50	-2	7,155	-0.03%
2019/12/02	1	120.00	1	120.50	120.00	0	7,182	0.00%
2019/11/29	4	122.63	0	0.00	122.00	4	7,139	0.06%
2019/11/28	4	126.13	2	125.25	125.50	2	7,159	0.03%
2019/11/27	2	126.25	0	0.00	127.00	2	7,234	0.03%
2019/11/26	1	125.50	3	125.33	126.00	-2	7,256	-0.03%
2019/11/25	1	122.00	1	122.00	122.00	0	7,193	0.00%
2019/11/21	4	120.25	3	121.00	121.00	1	7,340	0.01%
2019/11/20	1	123.00	0	0.00	121.50	1	7,361	0.01%
2019/11/19	1	125.00	9	124.39	125.00	-8	7,409	-0.11%
2019/11/18	1	125.50	5	127.00	124.50	-4	7,413	-0.05%
2019/11/15	6	127.08	6	126.58	126.50	0	7,478	0.00%
2019/11/14	1	124.00	5	124.00	126.00	-4	7,486	-0.05%
2019/11/13	0	0.00	1	125.50	125.50	-1	7,477	-0.01%
2019/11/12	11	121.41	7	122.14	124.00	4	7,479	0.05%
2019/11/11	16	119.31	15	118.67	117.50	1	7,539	0.01%
2019/11/08	19	121.00	13	119.19	119.00	6	7,534	0.08%
2019/11/07	6	120.17	2	121.00	121.00	4	7,592	0.05%
2019/11/06	7	129.14	0	0.00	125.00	7	7,518	0.09%
2019/11/05	2	133.00	2	132.50	130.50	0	7,426	0.00%
2019/11/04	26	134.46	24	131.69	131.00	2	7,382	0.03%
2019/11/01	2	129.00	4	130.38	133.00	-2	7,208	-0.03%
2019/10/31	9	131.83	15	131.13	127.50	-6	7,219	-0.08%
2019/10/30	6	126.75	1	125.50	125.50	5	7,228	0.07%
2019/10/29	2	127.75	39	126.03	126.00	-37	7,315	-0.51%
2019/10/28	1	127.50	0	0.00	129.50	1	7,375	0.01%
2019/10/25	30	129.73	0	0.00	128.00	30	7,378	0.41%
2019/10/24	0	0.00	2	128.75	129.00	-2	7,422	-0.03%
2019/10/23	3	128.33	0	0.00	128.00	3	7,488	0.04%
2019/10/22	7	131.50	1	131.50	130.50	6	7,499	0.08%
2019/10/21	1	127.00	2	129.00	128.50	-1	7,552	-0.01%
2019/10/18	5	127.00	2	128.00	127.50	3	7,800	0.04%
2019/10/16	4	120.88	4	120.63	122.50	0	7,800	0.00%
2019/10/15	2	123.50	0	0.00	123.50	2	7,789	0.03%
2019/10/09	1	123.00	6	121.92	124.00	-5	7,876	-0.06%
2019/10/08	4	128.38	0	0.00	125.00	4	7,870	0.05%
2019/10/07	0	0.00	1	131.00	131.50	-1	7,906	-0.01%
2019/10/04	0	0.00	4	128.00	127.50	-4	7,970	-0.05%
2019/10/03	4	124.88	3	125.67	126.50	1	7,966	0.01%
2019/09/27	1	127.00	0	0.00	125.50	1	7,941	0.01%
2019/09/26	0	0.00	1	132.00	130.00	-1	7,968	-0.01%
2019/09/24	4	131.13	4	131.00	128.50	0	8,341	0.00%
2019/09/23	1	130.00	0	0.00	130.50	1	8,363	0.01%
2019/09/20	2	132.25	2	132.00	133.00	0	8,474	0.00%
2019/09/19	4	132.13	3	132.33	132.00	1	8,483	0.01%
2019/09/18	6	135.00	0	0.00	134.50	6	8,440	0.07%
2019/09/17	33	138.59	30	139.00	140.00	3	8,313	0.04%
2019/09/12	3	134.50	8	135.13	136.00	-5	8,359	-0.06%
2019/09/11	0	0.00	1	130.50	130.00	-1	8,218	-0.01%
2019/09/10	2	129.00	2	127.75	127.50	0	8,177	0.00%
2019/09/09	4	130.88	0	0.00	128.00	4	8,163	0.05%
2019/09/06	4	135.50	2	136.75	135.50	2	8,020	0.02%
2019/09/05	1	137.00	8	138.69	139.50	-7	8,001	-0.09%
2019/09/04	2	132.25	2	134.50	134.00	0	7,930	0.00%
2019/09/03	1	132.50	0	0.00	133.50	1	8,053	0.01%
2019/09/02	0	0.00	1	129.00	133.50	-1	8,114	-0.01%
2019/08/29	2	134.50	6	136.17	136.50	-4	8,041	-0.05%
2019/08/28	4	135.13	0	0.00	135.50	4	8,050	0.05%
2019/08/26	0	0.00	3	134.17	131.50	-3	8,014	-0.04%
2019/08/23	3	138.17	1	135.50	139.00	2	7,968	0.03%
2019/08/22	0	0.00	50	140.50	139.50	-50	7,947	-0.63%
2019/08/21	52	135.62	1	137.00	137.00	51	7,910	0.64%
2019/08/20	1	136.00	101	138.00	135.50	-100	7,986	-1.25%	大賣/
2019/08/19	2	134.25	23	134.11	134.00	-21	7,943	-0.26%
2019/08/16	21	132.00	0	0.00	131.50	21	7,919	0.27%
2019/08/14	31	132.40	82	134.62	134.50	-51	7,857	-0.65%
2019/08/13	1	127.50	3	127.67	127.00	-2	7,700	-0.03%
2019/08/12	4	126.50	2	125.75	125.00	2	7,680	0.03%
2019/08/08	106	126.10	5	125.40	126.00	101	7,580	1.33%	大買/鉅額交易
2019/08/07	1	122.00	4	123.63	121.50	-3	7,480	-0.04%
2019/08/06	5	114.80	53	116.14	119.00	-48	7,366	-0.65%
2019/08/05	1	115.50	0	0.00	115.50	1	7,333	0.01%
2019/08/02	52	119.05	1	118.00	118.00	51	7,331	0.70%
2019/08/01	50	123.00	102	124.01	126.00	-52	7,255	-0.72%	大賣/
2019/07/31	51	119.99	1	121.50	120.00	50	6,983	0.72%
2019/07/30	21	117.00	23	115.39	119.50	-2	6,906	-0.03%
2019/07/29	2	121.75	0	0.00	121.50	2	6,894	0.03%
2019/07/26	0	0.00	1	126.00	124.00	-1	6,936	-0.01%
2019/07/23	11	119.14	10	122.00	119.50	1	6,821	0.01%
2019/07/22	71	118.99	141	118.98	121.50	-70	6,689	-1.05%	大賣/
2019/07/19	63	114.66	14	113.46	115.00	49	6,405	0.76%
2019/07/18	1	112.00	1	110.50	109.00	0	6,313	0.00%
2019/07/17	1	111.00	1	112.50	110.00	0	6,334	0.00%
2019/07/16	5	112.80	4	111.00	111.00	1	6,304	0.02%
2019/07/15	10	113.00	10	111.50	113.00	0	6,262	0.00%
2019/07/12	2	109.50	0	0.00	110.00	2	6,250	0.03%
2019/07/11	0	0.00	7	108.00	108.50	-7	6,257	-0.11%
2019/07/09	0	0.00	1	100.50	101.00	-1	6,206	-0.02%
2019/07/08	1	99.20	0	0.00	99.10	1	6,186	0.02%
2019/07/04	1	99.60	2	101.00	101.00	-1	6,247	-0.02%
2019/07/02	1	103.00	1	103.00	102.50	0	6,275	0.00%
2019/07/01	0	0.00	5	102.80	103.00	-5	6,241	-0.08%
2019/06/27	2	96.40	2	96.90	95.60	0	6,064	0.00%
2019/06/25	1	94.90	0	0.00	94.80	1	6,124	0.02%
2019/06/21	1	95.30	1	95.20	95.10	0	6,306	0.00%
2019/06/20	0	0.00	1	98.50	98.50	-1	6,166	-0.02%
2019/06/19	1	93.60	5	94.04	95.70	-4	6,030	-0.07%
2019/06/17	0	0.00	1	90.30	90.10	-1	5,896	-0.02%
2019/06/13	1	92.40	0	0.00	90.10	1	5,873	0.02%
2019/06/11	1	88.10	5	91.40	88.30	-4	5,952	-0.07%
2019/06/10	6	85.22	0	0.00	87.00	6	5,811	0.10%
2019/06/05	0.2	83.80	0	0.00	84.20	0.2	5,737	0.00%
2019/06/04	0	0.00	1	84.20	83.40	-1	5,710	-0.02%
2019/05/31	1	84.30	0	0.00	85.90	1	5,758	0.02%
2019/05/30	0	0.00	3	82.50	82.90	-3	5,783	-0.05%
2019/05/29	2	79.05	1	80.20	80.00	1	5,862	0.02%
2019/05/28	3	80.60	0	0.00	80.00	3	5,885	0.05%
2019/05/27	1	81.10	0	0.00	81.70	1	5,889	0.02%
2019/05/23	1	86.20	2	86.60	86.00	-1	5,909	-0.02%
2019/05/22	2	88.30	0	0.00	88.30	2	5,997	0.03%
2019/05/21	2	90.20	6	90.18	90.60	-4	6,014	-0.07%
2019/05/20	8	86.86	4	87.00	87.60	4	6,031	0.07%
2019/05/17	5	88.90	3	89.70	89.90	2	5,988	0.03%
2019/05/16	3	93.57	0	0.00	92.70	3	6,015	0.05%
2019/05/15	0	0.00	3	97.33	97.90	-3	6,111	-0.05%
2019/05/13	2	93.55	0	0.00	92.80	2	6,252	0.03%
2019/05/10	1	99.50	2	99.10	97.50	-1	6,207	-0.02%
2019/05/09	1	100.50	1	98.60	98.60	0	6,259	0.00%
2019/05/08	1	97.00	3	96.63	97.90	-2	6,174	-0.03%
2019/05/06	5	94.48	4	95.25	93.40	1	6,159	0.02%
2019/05/03	2	101.00	0	0.00	100.50	2	6,090	0.03%
2019/04/30	12	98.60	12	98.42	99.20	0	6,420	0.00%
2019/04/26	0	0.00	5	99.80	100.00	-5	6,595	-0.08%
2019/04/24	1	102.00	0	0.00	103.50	1	6,934	0.01%
2019/04/22	22	107.00	22	109.50	107.50	0	6,782	0.00%
2019/04/19	13	108.38	6	107.00	107.00	7	6,710	0.10%
2019/04/17	1	111.00	3	112.17	111.50	-2	6,561	-0.03%
2019/04/16	23	108.50	27	108.43	109.00	-4	6,455	-0.06%
2019/04/15	1	105.00	1	104.00	102.00	0	6,270	0.00%
2019/04/11	1	106.50	1	101.50	101.50	0	6,168	0.00%
2019/04/10	0	0.00	20	100.50	103.50	-20	6,091	-0.33%
2019/04/09	21	99.81	1	100.50	99.70	20	6,018	0.33%
2019/04/03	1	100.00	1	101.00	100.50	0	5,827	0.00%
2019/04/02	6	104.83	5	104.50	104.50	1	5,757	0.02%
2019/04/01	6	105.50	5	102.70	102.50	1	5,726	0.02%
2019/03/29	2	101.00	2	105.75	106.50	0	5,539	0.00%
2019/03/28	0	0.00	1	98.60	97.00	-1	5,363	-0.02%
2019/03/27	1	101.50	0	0.00	99.60	1	5,392	0.02%
2019/03/26	0	0.00	1	99.30	98.40	-1	5,369	-0.02%
2019/03/25	1	93.50	0	0.00	93.50	1	5,347	0.02%
2019/03/20	3	98.00	3	97.00	96.60	0	5,318	0.00%
2019/03/19	0	0.00	2	97.60	97.00	-2	5,316	-0.04%
2019/03/18	1	98.30	1	97.30	97.30	0	5,336	0.00%
2019/03/15	1	99.90	3	99.17	98.00	-2	5,323	-0.04%
2019/03/14	1	96.00	0	0.00	96.30	1	5,242	0.02%
2019/03/11	1	93.10	0	0.00	91.60	1	5,409	0.02%
2019/03/08	5	93.40	5	93.80	93.80	0	5,478	0.00%
2019/03/05	1	91.70	1	94.90	94.90	0	5,344	0.00%
2019/02/27	0	0.00	8	95.24	95.20	-8	5,163	-0.15%
2019/02/25	0	0.00	7	94.87	96.50	-7	4,981	-0.14%
2019/02/22	9	93.58	13	94.08	93.50	-4	4,873	-0.08%
2019/02/21	1	93.20	1	92.60	92.30	0	4,762	0.00%
2019/02/20	0	0.00	16	91.66	90.20	-16	4,623	-0.35%
2019/02/19	19	88.91	14	89.19	90.00	5	4,541	0.11%
2019/02/18	21	89.11	0	0.00	87.70	21	4,454	0.47%
2019/02/15	1	86.00	10	90.00	88.20	-9	4,421	-0.20%
2019/02/14	1	87.00	1	87.70	87.00	0	4,304	0.00%
2019/02/13	2	85.00	18	85.71	84.50	-16	4,141	-0.39%
2019/02/12	21	82.38	11	82.52	82.00	10	4,023	0.25%
2019/02/11	0	0.00	5	80.00	80.40	-5	3,909	-0.13%
2019/01/30	1	80.00	30	80.20	80.00	-29	3,887	-0.75%
2019/01/25	5	78.88	6	78.70	78.70	-1	3,827	-0.03%
2019/01/23	1	81.50	1	82.30	81.50	0	3,787	0.00%
2019/01/22	1	78.00	1	79.50	79.50	0	3,554	0.00%
2019/01/21	4	79.35	3	80.37	80.40	1	3,406	0.03%
2019/01/18	43	78.48	23	76.65	76.60	20	3,335	0.60%
2019/01/17	11	75.60	0	0.00	74.30	11	3,250	0.34%
2019/01/16	33	73.05	6	75.13	75.70	27	3,108	0.87%
2019/01/10	3	67.90	0	0.00	68.40	3	2,975	0.10%
2019/01/08	0	0.00	16	67.79	69.00	-16	2,977	-0.54%
2019/01/07	0	0.00	3	69.30	68.60	-3	2,978	-0.10%
2019/01/03	0	0.00	11	66.81	66.60	-11	3,043	-0.36%
2019/01/02	1	66.60	0	0.00	66.50	1	3,099	0.03%
2018/12/27	10	66.49	0	0.00	65.40	10	3,084	0.32%
2018/12/24	6	67.42	0	0.00	67.50	6	3,068	0.20%
2018/12/21	1	66.40	0	0.00	67.50	1	3,076	0.03%
2018/12/20	0	0.00	1	66.90	64.20	-1	3,016	-0.03%
2018/12/19	1	68.80	1	70.40	67.40	0	2,947	0.00%
2018/12/18	9	70.83	0	0.00	68.90	9	2,836	0.32%
2018/12/14	1	77.20	0	0.00	77.30	1	2,734	0.04%
2018/12/13	1	78.30	0	0.00	78.40	1	2,716	0.04%
2018/12/11	0	0.00	1	81.80	81.00	-1	2,684	-0.04%
2018/12/07	5	76.46	3	76.00	76.20	2	2,633	0.08%
2018/12/06	1	78.00	0	0.00	76.30	1	2,565	0.04%
2018/12/05	2	84.70	0	0.00	82.90	2	2,542	0.08%
2018/12/04	0	0.00	2	85.60	88.10	-2	2,457	-0.08%
2018/12/03	0	0.00	4	77.83	80.10	-4	2,343	-0.17%
2018/11/30	2	73.10	0	0.00	72.90	2	2,262	0.09%
2018/11/29	5	75.50	9	76.30	75.00	-4	2,259	-0.18%
2018/11/19	0	0.00	4	72.10	72.30	-4	2,512	-0.16%
2018/11/13	1	67.80	0	0.00	69.00	1	2,634	0.04%
2018/11/08	4	71.88	0	0.00	71.60	4	2,660	0.15%
2018/11/07	0	0.00	1	70.90	72.40	-1	2,678	-0.04%
2018/11/06	1	72.90	1	74.20	70.00	0	2,714	0.00%
2018/11/02	1	68.90	2	70.30	68.90	-1	2,730	-0.04%
2018/10/30	10	57.60	10	57.32	57.90	0	2,716	0.00%
2018/10/29	1	57.80	0	0.00	57.10	1	2,798	0.04%
2018/10/25	1	59.20	0	0.00	59.20	1	2,941	0.03%
2018/10/12	3	67.20	0	0.00	69.50	3	2,859	0.10%
2018/10/09	3	75.63	0	0.00	78.00	3	2,747	0.11%
2018/10/08	2	83.00	0	0.00	82.60	2	2,705	0.07%
2018/10/05	20	84.26	0	0.00	81.60	20	2,732	0.73%
2018/10/04	21	85.80	0	0.00	86.70	21	2,713	0.77%
2018/10/02	0	0.00	1	86.00	85.40	-1	2,727	-0.04%
2018/10/01	1	86.40	25	85.95	88.10	-24	2,723	-0.88%
2018/09/28	1	85.90	0	0.00	86.00	1	2,749	0.04%
2018/09/18	32	82.06	0	0.00	81.50	32	2,697	1.19%
2018/09/12	0	0.00	10	77.50	78.50	-10	2,658	-0.38%
2018/09/11	0	0.00	44	76.17	77.40	-44	2,657	-1.66%
2018/08/21	0	0.00	1	90.80	91.20	-1	2,507	-0.04%
2018/08/13	1	96.00	0	0.00	93.60	1	2,460	0.04%
2018/08/09	1	96.80	1	98.90	99.20	0	2,407	0.00%
2018/08/07	5	97.00	5	97.58	94.30	0	2,351	0.00%
2018/08/03	1	95.70	1	96.40	94.10	0	2,562	0.00%
2018/08/02	1	94.30	1	97.90	98.50	0	2,562	0.00%
2018/08/01	2	90.85	3	94.00	96.00	-1	2,486	-0.04%
2018/07/31	0	0.00	6	87.10	88.00	-6	2,416	-0.25%
2018/07/25	1	82.10	0	0.00	83.90	1	2,506	0.04%
2018/07/24	1	81.90	3	81.47	83.60	-2	2,546	-0.08%
2018/07/13	4	77.00	0	0.00	77.00	4	2,972	0.13%
2018/06/22	0	0.00	1	80.40	78.80	-1	3,182	-0.03%
2018/06/15	1	85.10	0	0.00	84.50	1	3,368	0.03%
2018/06/14	0	0.00	0	87.50	87.50	0	3,310	0.00%
2018/06/11	1	90.30	0	0.00	89.20	1	3,430	0.03%
2018/06/08	1	90.20	0	0.00	88.60	1	3,424	0.03%
2018/06/07	0	0.00	3	87.70	87.00	-3	3,381	-0.09%
2018/06/06	1	88.40	0	0.00	87.90	1	3,391	0.03%
2018/06/05	1	87.60	0	0.00	87.10	1	3,351	0.03%
2018/05/25	0	0.00	1	82.20	83.40	-1	3,301	-0.03%
2018/05/18	2	85.85	0	0.00	85.10	2	3,412	0.06%
2018/05/17	1	84.30	1	84.20	84.70	0	3,401	0.00%
2018/05/15	1	84.70	0	0.00	83.50	1	3,424	0.03%
2018/05/14	0	0.00	0.1	84.10	83.60	-0.1	3,457	0.00%
2018/05/11	15	83.77	18	81.82	83.60	-3	3,406	-0.09%
2018/05/10	0	0.00	1	79.40	79.40	-1	3,197	-0.03%
2018/05/09	1	72.60	1	71.80	72.20	0	3,141	0.00%
2018/05/07	0	0.00	10	69.49	69.50	-10	3,062	-0.33%
2018/05/04	10	71.00	1	70.50	70.50	9	3,039	0.30%
2018/04/30	0	0.00	1	73.00	73.00	-1	2,964	-0.03%
2018/04/27	0	72.30	0	0.00	72.00	0	2,924	0.00%
2018/04/26	0	0.00	10	74.70	74.70	-10	2,810	-0.36%
2018/04/25	1	75.51	0	0.00	75.50	1	2,836	0.04%
2018/04/23	13	78.58	0	0.00	78.00	13	2,818	0.46%
2018/04/19	21	84.00	0	0.00	84.50	21	2,823	0.74%
2018/04/17	0	0.00	1	87.90	88.90	-1	2,779	-0.04%
2018/04/10	0.1	91.00	0	0.00	91.00	0.1	2,771	0.00%
2018/03/31	1	93.80	0	0.00	93.80	1	2,815	0.04%
2018/03/28	1	94.40	0	0.00	94.10	1	2,833	0.04%
2018/03/27	1	98.50	1	97.10	96.60	0	2,851	0.00%
2018/03/22	2	98.90	0	0.00	98.10	2	3,053	0.07%
2018/03/21	2	101.00	2	102.75	101.50	0	3,027	0.00%
2018/03/19	1	106.00	0	0.00	106.00	1	3,025	0.03%
2018/03/08	5	103.00	0	0.00	102.50	5	3,408	0.15%
2018/03/07	2	102.50	0	0.00	102.00	2	3,449	0.06%
2018/03/06	0	0.00	2	103.50	104.00	-2	3,500	-0.06%
2018/02/27	3	110.50	3	110.00	109.50	0	3,476	0.00%
2018/02/26	0	0.00	1	110.50	109.50	-1	3,510	-0.03%
2018/02/23	2	111.50	7	107.93	111.00	-5	3,484	-0.14%
2018/02/22	1	107.00	0	0.00	107.00	1	3,427	0.03%
2018/02/21	0	0.00	5	106.50	106.50	-5	3,435	-0.15%
2018/02/12	1	102.50	0	0.00	102.00	1	3,415	0.03%
2018/02/07	1	98.40	0	0.00	98.10	1	3,375	0.03%
2018/02/06	0	0.00	2	96.15	95.40	-2	3,387	-0.06%
2018/02/05	1	101.00	0	0.00	100.50	1	3,360	0.03%
2018/02/01	1	103.00	0	0.00	107.50	1	3,346	0.03%
2018/01/30	6	104.08	0	0.00	103.00	6	3,368	0.18%
2018/01/22	4	100.50	0	0.00	101.50	4	3,522	0.11%
2018/01/17	2	104.00	0	0.00	103.00	2	3,398	0.06%
2018/01/15	2	112.00	0	0.00	113.00	2	3,331	0.06%
2018/01/12	0	0.00	1	107.00	109.00	-1	3,324	-0.03%
2018/01/08	1	103.50	0	0.00	103.00	1	3,371	0.03%