台光電 (2383)-元大-北屯券商分點個股進出

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
572
漲跌
▲18
漲幅
+3.25%
成交量
10,153張
產業
上市電子零組件類股
1192人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－元大-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/12/11	2.4	565.91	3.1	567.35	572.00	-0.7	5,806	-0.01%
2024/12/10	17	551.05	14.1	547.73	554.00	3	5,695	0.05%
2024/12/09	0	0.00	0.1	550.00	550.00	-0.1	5,736	0.00%
2024/12/06	4	533.25	7.1	536.84	533.00	-3.1	5,703	-0.05%
2024/12/05	4	523.76	1	525.00	527.00	3	5,723	0.05%
2024/12/04	3.1	528.36	6.2	525.68	534.00	-3.1	5,793	-0.05%
2024/12/03	2	505.00	2.3	504.45	510.00	-0.3	5,821	-0.01%
2024/12/02	2	487.01	11.1	498.22	504.00	-9.1	5,978	-0.15%
2024/11/29	1	464.55	1	467.50	468.50	0	5,899	0.00%
2024/11/28	10	468.89	8	462.13	463.00	2	5,999	0.03%
2024/11/27	2	469.50	2	470.25	467.50	0	5,978	0.00%
2024/11/26	3	470.66	0	0.00	468.00	3	5,967	0.05%
2024/11/25	1	476.51	0	480.00	478.00	1	5,908	0.02%
2024/11/22	19	483.00	19.3	484.16	482.00	-0.3	5,846	0.00%
2024/11/21	7.4	465.39	21.4	472.32	473.00	-13.9	5,718	-0.24%
2024/11/20	1	452.43	1.4	446.50	447.50	-0.4	5,524	-0.01%
2024/11/19	6	433.33	15	433.30	434.00	-9	5,458	-0.16%
2024/11/18	2	428.50	0	0.00	424.50	2	5,479	0.04%
2024/11/15	0	0.00	0	447.50	446.50	0	5,449	0.00%
2024/11/14	2	440.25	3.2	444.06	441.50	-1.2	5,433	-0.02%
2024/11/13	2	434.94	3	438.83	438.50	-1	5,411	-0.02%
2024/11/12	1	436.00	0	0.00	429.00	1	5,429	0.02%
2024/11/08	0	0.00	1	438.00	431.50	-1	5,508	-0.02%
2024/11/07	2	436.00	0	0.00	435.00	2	5,550	0.04%
2024/11/06	2	431.03	1	425.50	431.50	1	5,565	0.02%
2024/11/05	1.3	428.65	1	426.50	427.00	0.3	5,695	0.01%
2024/11/01	2.1	407.65	6	420.25	427.00	-4	5,985	-0.07%
2024/10/30	10	421.00	1	419.00	419.50	9	5,993	0.15%
2024/10/29	1.1	421.90	0	422.50	420.00	1.1	6,144	0.02%
2024/10/28	0	0.00	1	433.00	429.00	-1	6,161	-0.02%
2024/10/25	1	431.00	0	0.00	428.50	1	6,205	0.02%
2024/10/24	9	435.83	4	428.00	428.50	5	6,227	0.08%
2024/10/23	3	441.83	16	445.19	444.00	-13	6,134	-0.21%
2024/10/22	7	436.43	6.2	436.19	436.00	0.8	6,076	0.01%
2024/10/21	2	423.75	2	425.75	428.50	0	6,054	0.00%
2024/10/18	2	427.25	1	422.50	420.00	1	6,056	0.02%
2024/10/17	3	422.00	5	423.40	431.50	-2	6,020	-0.03%
2024/10/15	3	418.49	2	417.50	418.00	1	5,960	0.02%
2024/10/14	4.3	418.40	0	0.00	417.50	4.3	5,955	0.07%
2024/10/11	3.1	414.32	1.2	416.75	416.00	1.9	6,013	0.03%
2024/10/09	8.4	421.49	4	419.63	419.00	4.4	5,975	0.07%
2024/10/08	1.1	432.27	1	427.00	433.00	0.1	5,916	0.00%
2024/10/07	1.1	418.90	1	430.00	431.50	0.1	5,896	0.00%
2024/10/04	6.2	420.52	3	416.00	414.50	3.2	5,872	0.05%
2024/10/01	3	439.83	0	0.00	442.00	3	5,795	0.05%
2024/09/30	2.1	454.67	0	447.00	447.00	2.1	5,737	0.04%
2024/09/27	0	0.00	0.1	467.50	468.00	-0.1	5,820	0.00%
2024/09/26	3.1	469.06	0	0.00	466.00	3.1	5,899	0.05%
2024/09/24	0.2	460.50	0	0.00	461.50	0.2	5,876	0.00%
2024/09/20	1	474.50	0	0.00	472.00	1	6,047	0.02%
2024/09/19	0	0.00	1	475.50	475.00	-1	6,065	-0.02%
2024/09/16	6	471.58	0	0.00	472.00	6	6,138	0.10%
2024/09/13	1.1	468.29	2	467.50	463.50	-0.9	6,170	-0.02%
2024/09/12	1	479.50	3.1	476.60	479.50	-2.1	6,136	-0.03%
2024/09/11	1	463.50	0	0.00	456.00	1	6,087	0.02%
2024/09/10	1.1	470.03	1	459.00	458.00	0.1	6,118	0.00%
2024/09/09	6	482.75	2.1	481.18	479.50	3.9	6,082	0.06%
2024/09/06	5	486.43	13	486.88	490.50	-8	6,104	-0.13%
2024/09/05	12	478.25	17.2	489.49	491.00	-5.2	6,149	-0.09%
2024/09/04	14	480.32	8	478.52	468.00	6	6,092	0.10%
2024/09/03	28	497.20	31	498.63	500.00	-3	5,961	-0.05%
2024/09/02	7	477.34	15	475.80	470.50	-8	5,795	-0.14%
2024/08/30	2.1	460.08	3	461.34	465.00	-0.9	5,702	-0.02%
2024/08/29	6	441.25	6	446.33	440.00	0	5,615	0.00%
2024/08/28	0.3	444.00	1.4	450.29	451.50	-1.2	5,687	-0.02%
2024/08/27	0	0.00	0.1	442.00	443.50	-0.1	5,691	0.00%
2024/08/26	10.1	450.23	3	448.33	439.00	7.1	5,729	0.12%
2024/08/23	1	445.50	1.4	444.46	446.00	-0.4	5,708	-0.01%
2024/08/21	1	432.50	1	430.00	430.00	0	5,774	0.00%
2024/08/20	0	434.00	1.2	443.42	431.00	-1.2	5,768	-0.02%
2024/08/16	2.2	442.10	0	439.83	437.50	2.1	5,746	0.04%
2024/08/15	2	434.00	4	434.63	436.00	-2	5,737	-0.04%
2024/08/14	2.1	435.71	1	431.55	433.00	1	5,777	0.02%
2024/08/13	7.6	430.78	1	437.00	428.00	6.6	5,868	0.11%
2024/08/12	1	446.50	1.1	446.12	446.50	-0.1	5,919	0.00%
2024/08/09	2	447.00	2	451.00	439.50	0	5,964	0.00%
2024/08/08	3	437.33	3	441.17	442.00	0	5,932	0.00%
2024/08/07	6.2	444.97	8.5	443.78	444.00	-2.4	5,920	-0.04%
2024/08/06	2	405.50	3	412.90	426.50	-1	5,771	-0.02%
2024/08/05	2.1	390.91	2	384.42	388.00	0.1	5,626	0.00%
2024/08/02	4.2	419.32	2	425.50	413.50	2.2	5,508	0.04%
2024/08/01	5.6	435.87	3	429.33	420.50	2.6	5,502	0.05%
2024/07/31	4.2	435.50	6	438.17	438.00	-1.8	5,419	-0.03%
2024/07/30	4	423.38	2	417.75	431.00	2	5,478	0.04%
2024/07/29	1	414.50	0	0.00	411.00	1	5,583	0.02%
2024/07/26	0.1	420.00	0	0.00	416.50	0.1	5,630	0.00%
2024/07/23	0.3	435.52	1	426.50	440.00	-0.7	5,658	-0.01%
2024/07/22	0	420.94	0	426.50	416.50	0	5,673	0.00%
2024/07/19	1	434.00	10	433.50	433.50	-9	5,719	-0.16%
2024/07/18	1.4	445.75	0.8	445.74	447.50	0.7	5,788	0.01%
2024/07/17	4.7	464.89	0	0.00	462.00	4.7	5,844	0.08%
2024/07/16	1	477.00	22	473.48	474.50	-21	5,896	-0.36%
2024/07/15	11.2	470.38	0	0.00	470.00	11.2	5,991	0.19%
2024/07/12	1.3	483.30	14.3	480.38	470.00	-13	6,003	-0.22%
2024/07/11	1	500.00	0	0.00	500.00	1	5,985	0.02%
2024/07/10	1	509.00	0	0.00	509.00	1	6,077	0.02%
2024/07/09	1	500.00	0.3	502.00	506.00	0.7	6,162	0.01%
2024/07/08	0	0.00	0.1	503.00	501.00	-0.1	6,159	0.00%
2024/07/05	7	508.29	6.1	507.05	508.00	0.9	6,216	0.01%
2024/07/04	1.1	493.02	0	0.00	494.00	1.1	6,349	0.02%
2024/07/03	6.3	500.50	9	499.36	492.50	-2.8	6,460	-0.04%
2024/07/02	2	482.25	2	479.31	484.50	0	6,606	0.00%
2024/07/01	0	0.00	1	468.00	466.00	-1	6,592	-0.02%
2024/06/28	1	477.50	1.2	478.92	475.00	-0.2	6,602	0.00%
2024/06/27	2	467.59	3	475.00	479.50	-1	6,631	-0.01%
2024/06/26	1	471.50	1	474.52	472.50	0	6,571	0.00%
2024/06/25	0	0.00	1	458.50	464.00	-1	6,528	-0.02%
2024/06/24	4	461.63	4	457.00	457.50	0	6,484	0.00%
2024/06/21	0.1	452.50	1	456.44	453.00	-1	6,455	-0.02%
2024/06/20	4.1	460.07	4.1	461.73	462.50	-0.1	6,419	0.00%
2024/06/19	0	0.00	5	454.50	444.50	-5	6,483	-0.08%
2024/06/18	0.1	449.50	2	453.00	451.00	-1.9	6,593	-0.03%
2024/06/17	8	456.44	2	457.50	450.00	6	6,700	0.09%
2024/06/14	3	453.67	1.1	459.57	462.00	1.9	6,810	0.03%
2024/06/13	12.1	454.96	8.5	455.02	451.50	3.6	6,857	0.05%
2024/06/12	4	446.00	14.6	451.44	452.50	-10.6	6,994	-0.15%
2024/06/11	3.1	422.35	0	0.00	422.50	3.1	7,101	0.04%
2024/06/07	3.1	444.13	2	438.50	438.00	1.1	7,321	0.02%
2024/06/06	0	440.00	8.4	433.25	442.00	-8.4	7,507	-0.11%
2024/06/05	10	433.00	0	0.00	434.50	10	7,476	0.13%
2024/06/04	1	437.00	2.1	434.22	430.50	-1.1	7,583	-0.01%
2024/06/03	2	429.25	8.5	427.12	435.00	-6.5	7,691	-0.08%
2024/05/31	2	414.25	0.1	412.57	408.50	1.9	7,645	0.03%
2024/05/30	2	417.26	0	421.00	415.50	2	7,692	0.03%
2024/05/29	0	429.50	1	428.50	427.00	-1	7,737	-0.01%
2024/05/28	7.7	426.75	1.1	431.28	422.50	6.6	7,827	0.08%
2024/05/27	11	435.23	10.1	432.22	434.50	0.9	7,838	0.01%
2024/05/23	0.1	426.00	0.2	431.47	430.50	-0.1	7,897	0.00%
2024/05/22	1	428.50	0	0.00	431.00	1	7,967	0.01%
2024/05/21	0.1	428.92	0	0.00	424.50	0.1	8,028	0.00%
2024/05/20	0.3	435.04	2.1	433.13	432.00	-1.8	8,053	-0.02%
2024/05/17	0	448.50	0.1	441.81	448.00	-0.1	8,074	0.00%
2024/05/16	1	434.00	7.7	436.69	433.50	-6.7	8,010	-0.08%
2024/05/15	1	412.50	0.4	422.00	420.50	0.7	7,970	0.01%
2024/05/14	0.3	408.50	0	0.00	408.50	0.3	8,025	0.00%
2024/05/13	0.1	408.50	2.1	408.90	412.00	-2	8,109	-0.02%
2024/05/10	4.1	417.71	11.1	416.63	416.00	-7	8,215	-0.08%
2024/05/09	1	422.00	2	423.75	422.50	-1	8,286	-0.01%
2024/05/08	0.3	425.00	5	424.99	425.50	-4.7	8,360	-0.06%
2024/05/07	32	417.70	1	418.50	420.00	31	8,507	0.36%
2024/05/06	1	429.50	2.1	430.57	426.00	-1.1	8,470	-0.01%
2024/05/03	3.3	420.22	1	422.50	416.50	2.3	8,418	0.03%
2024/05/02	9	427.73	7.5	430.97	421.50	1.5	8,368	0.02%
2024/04/30	0	0.00	2.3	413.54	412.00	-2.3	8,227	-0.03%
2024/04/29	0	0.00	1.1	405.66	406.50	-1.1	8,230	-0.01%
2024/04/26	1	398.00	3.1	397.54	397.00	-2.1	8,378	-0.02%
2024/04/25	1	392.52	1.2	399.00	382.50	-0.2	8,393	0.00%
2024/04/24	8	391.50	2.1	394.70	391.50	5.9	8,323	0.07%
2024/04/23	1.2	362.13	4	372.00	376.00	-2.8	8,233	-0.03%
2024/04/22	3.5	359.35	0	356.00	350.50	3.5	8,168	0.04%
2024/04/19	0.1	372.09	3	370.00	375.50	-2.9	8,133	-0.04%
2024/04/18	2	383.75	1.1	371.36	385.00	0.9	8,075	0.01%
2024/04/17	2.4	374.46	0	0.00	372.50	2.4	8,074	0.03%
2024/04/16	1.3	377.94	2	376.25	374.50	-0.7	8,012	-0.01%
2024/04/15	2.2	385.21	0.3	385.77	383.00	1.9	7,911	0.02%
2024/04/12	7.2	402.71	1.1	401.55	402.00	6.1	7,801	0.08%
2024/04/11	2.1	402.76	2	402.00	400.50	0.1	7,786	0.00%
2024/04/10	4	407.63	0	0.00	405.50	4	7,726	0.05%
2024/04/09	7.2	440.78	3	439.04	434.50	4.2	7,536	0.06%
2024/04/08	2.5	436.57	2.7	440.07	445.00	-0.2	7,447	0.00%
2024/04/03	1.1	413.39	2.1	417.97	410.50	-1	7,161	-0.01%
2024/04/02	1.2	400.08	2	403.00	400.50	-0.8	7,099	-0.01%
2024/04/01	1.1	400.50	0	0.00	398.50	1.1	7,050	0.02%
2024/03/29	0	404.00	0	0.00	403.50	0	6,968	0.00%
2024/03/28	0.3	404.98	0	0.00	403.00	0.3	6,929	0.00%
2024/03/26	2.4	415.78	1	425.00	409.00	1.4	6,928	0.02%
2024/03/25	0.2	423.50	2	427.00	420.50	-1.8	6,947	-0.03%
2024/03/22	4	432.63	2	433.00	427.50	2	6,991	0.03%
2024/03/21	3	421.80	10.3	428.87	420.50	-7.3	6,932	-0.11%
2024/03/20	1.2	408.57	0	0.00	406.00	1.2	6,892	0.02%
2024/03/19	5	413.41	5	414.02	418.00	0	6,850	0.00%
2024/03/18	2.4	409.19	0	0.00	412.00	2.4	6,707	0.04%
2024/03/15	6.1	404.39	10	406.90	414.00	-3.9	6,620	-0.06%
2024/03/14	15.5	394.97	14	396.21	394.00	1.5	6,383	0.02%
2024/03/13	10.7	414.83	0.2	405.50	405.00	10.6	6,128	0.17%
2024/03/12	10.2	460.84	3.2	460.48	450.00	7.1	5,815	0.12%
2024/03/11	5.1	491.75	17	495.03	496.00	-12	5,591	-0.21%
2024/03/08	24.4	516.26	10.2	497.11	490.00	14.2	5,572	0.25%
2024/03/07	26.2	524.53	25.1	530.98	522.00	1.1	5,537	0.02%
2024/03/06	3.1	519.06	2.3	520.54	514.00	0.8	5,502	0.01%
2024/03/05	2	497.56	3.1	503.00	498.50	-1.1	5,595	-0.02%
2024/03/04	6.4	489.88	6	488.51	487.00	0.4	5,646	0.01%
2024/03/01	5.2	498.61	0	0.00	494.00	5.2	5,785	0.09%
2024/02/29	0.1	497.41	1	498.00	495.00	-0.9	5,748	-0.02%
2024/02/27	2.2	508.13	1.1	506.07	504.00	1.1	5,705	0.02%
2024/02/26	2.1	512.71	2.3	517.62	524.00	-0.2	5,677	0.00%
2024/02/23	3.1	507.59	0.1	519.13	510.00	3	5,669	0.05%
2024/02/22	0	0.00	0.1	514.47	490.50	-0.1	5,654	0.00%
2024/02/21	2.2	499.35	1	493.02	492.50	1.2	5,673	0.02%
2024/02/20	0.3	500.78	2	505.99	509.00	-1.8	5,651	-0.03%
2024/02/19	0.6	523.70	0	516.00	515.00	0.6	5,618	0.01%
2024/02/16	3.7	531.14	32	543.87	534.00	-28.3	5,631	-0.50%
2024/02/15	3	535.97	3.1	536.89	545.00	-0.1	5,569	0.00%
2024/02/05	26	489.52	45	493.07	497.50	-19	5,468	-0.35%
2024/02/02	5	473.72	6.6	475.54	475.00	-1.6	5,374	-0.03%
2024/02/01	12.2	449.58	10	452.00	450.00	2.2	5,267	0.04%
2024/01/31	32	473.36	22.1	465.24	461.00	9.9	5,211	0.19%
2024/01/30	2	460.82	25	466.90	470.50	-23	5,137	-0.45%
2024/01/29	1	423.58	4.1	427.46	431.50	-3.1	5,004	-0.06%
2024/01/25	2.3	415.30	7.3	418.67	414.50	-5	5,057	-0.10%
2024/01/24	13.2	433.51	11	433.18	424.50	2.2	5,060	0.04%
2024/01/23	11.1	433.67	11	438.00	439.00	0.1	5,118	0.00%
2024/01/22	1	430.50	20.3	427.59	435.50	-19.3	5,055	-0.38%
2024/01/19	0.3	394.98	1.1	397.40	396.00	-0.8	4,915	-0.02%
2024/01/18	14	389.66	5	383.60	382.00	9	4,946	0.18%
2024/01/17	18.2	391.43	17.6	390.95	385.00	0.6	4,957	0.01%
2024/01/16	4	387.13	5	390.60	392.00	-1	4,953	-0.02%
2024/01/15	8.1	387.47	8	386.00	385.00	0.1	4,943	0.00%
2024/01/12	4	381.25	4	380.75	381.50	0	4,934	0.00%
2024/01/11	0.1	358.00	11	376.23	376.00	-11	4,942	-0.22%
2024/01/10	1	360.00	0	0.00	358.50	1	4,996	0.02%
2024/01/09	4	366.38	2	364.75	366.00	2	5,041	0.04%
2024/01/08	4	363.63	0	0.00	363.00	4	5,081	0.08%
2024/01/05	0	0.00	0.6	363.00	365.50	-0.6	5,174	-0.01%
2024/01/04	4	356.38	0	0.00	361.50	4	5,204	0.08%
2024/01/03	0	0.00	0.8	362.75	362.50	-0.8	5,278	-0.02%
2024/01/02	8.3	370.36	0	0.00	366.00	8.3	5,306	0.16%
2023/12/28	2	380.25	2	377.75	377.00	0	5,329	0.00%
2023/12/27	0	0.00	3	378.33	377.50	-3	5,332	-0.06%
2023/12/26	1	374.00	1	373.50	374.50	0	5,430	0.00%
2023/12/25	3	373.83	0	0.00	372.00	3	5,490	0.05%
2023/12/22	0.1	374.50	9	376.72	375.50	-8.9	5,507	-0.16%
2023/12/21	3	369.83	4	370.63	371.00	-1	5,527	-0.02%
2023/12/20	1	365.00	1	368.00	366.50	0	5,483	0.00%
2023/12/19	3	364.00	0	0.00	365.50	3	5,498	0.05%
2023/12/18	3.1	370.65	0	0.00	368.50	3.1	5,526	0.06%
2023/12/15	3.1	374.20	1.1	376.52	376.00	2	5,540	0.04%
2023/12/14	1.1	378.43	0	0.00	378.00	1.1	5,498	0.02%
2023/12/13	1.2	384.17	0	0.00	383.00	1.2	5,483	0.02%
2023/12/12	2.3	384.49	0	0.00	381.00	2.3	5,549	0.04%
2023/12/08	0.5	394.80	0.1	395.50	393.50	0.4	5,705	0.01%
2023/12/06	0	0.00	0.1	390.00	386.50	-0.1	5,793	0.00%
2023/12/05	0.2	379.71	0	0.00	385.00	0.2	5,852	0.00%
2023/12/04	3.2	391.56	0	0.00	391.50	3.2	5,829	0.05%
2023/12/01	9	391.39	9.1	390.66	389.00	-0.1	5,874	0.00%
2023/11/30	0	0.00	4	380.38	380.00	-4	5,930	-0.07%
2023/11/29	3.3	372.12	0	384.00	372.00	3.2	5,868	0.06%
2023/11/28	8.4	380.48	5	380.70	378.50	3.4	5,842	0.06%
2023/11/27	3.1	400.85	1	402.00	398.00	2.1	5,820	0.04%
2023/11/24	6	425.83	5	428.00	422.00	1	5,850	0.02%
2023/11/23	1	423.50	0	0.00	422.50	1	5,871	0.02%
2023/11/22	2.1	429.86	1	425.00	424.50	1.1	5,915	0.02%
2023/11/21	4	432.88	4.1	435.95	436.00	-0.1	6,000	0.00%
2023/11/20	0	0.00	3.3	430.75	440.00	-3.3	6,070	-0.05%
2023/11/16	1	412.00	1	409.50	414.50	0	6,136	0.00%
2023/11/15	2	415.50	11	412.18	411.00	-9	6,128	-0.15%
2023/11/14	2	423.00	3	423.17	419.00	-1	6,211	-0.02%
2023/11/13	2	423.25	1.1	420.00	422.00	0.9	6,319	0.01%
2023/11/10	0	0.00	0.1	415.50	417.00	-0.1	6,407	0.00%
2023/11/09	2	409.00	7	410.29	413.50	-5	6,520	-0.08%
2023/11/08	3	406.00	3	408.33	404.00	0	6,595	0.00%
2023/11/07	1	403.50	1	398.50	399.50	0	6,763	0.00%
2023/11/06	2	399.00	7	398.93	400.50	-5	6,990	-0.07%
2023/11/03	3.2	384.44	3	388.50	388.00	0.2	7,094	0.00%
2023/11/02	8	381.81	7	383.21	383.00	1	7,272	0.01%
2023/11/01	3	358.00	0	0.00	363.00	3	7,436	0.04%
2023/10/31	3	374.00	1	383.50	359.00	2	7,586	0.03%
2023/10/30	1	387.50	0	0.00	387.00	1	7,780	0.01%
2023/10/27	7	386.43	3	382.83	383.00	4	7,915	0.05%
2023/10/26	37.1	400.54	25	394.00	388.50	12.1	8,058	0.15%
2023/10/25	9	413.17	9	419.00	415.50	0	8,298	0.00%
2023/10/24	0.3	400.00	1	412.00	413.50	-0.7	8,295	-0.01%
2023/10/23	5	405.50	2	400.50	400.00	3	8,366	0.04%
2023/10/20	2.2	402.64	2	396.50	403.00	0.2	8,567	0.00%
2023/10/19	1	399.00	1	399.42	400.00	0	8,664	0.00%
2023/10/18	3.2	405.90	4	402.63	402.00	-0.8	8,826	-0.01%
2023/10/17	1	408.50	1	411.00	418.00	0	8,909	0.00%
2023/10/16	1	422.00	1	411.51	411.00	0	8,954	0.00%
2023/10/13	2	434.25	1.1	425.64	425.50	0.9	9,119	0.01%
2023/10/12	2	436.00	2	429.75	428.50	0	9,090	0.00%
2023/10/11	4	440.50	3.1	440.48	431.00	0.9	9,142	0.01%
2023/10/06	2.1	439.30	2	442.75	439.50	0.1	9,245	0.00%
2023/10/04	2	436.75	2	436.50	441.00	0	9,406	0.00%
2023/10/03	2.1	439.93	1	449.00	435.50	1.1	9,511	0.01%
2023/10/02	6	449.17	7.2	447.24	449.00	-1.2	9,539	-0.01%
2023/09/28	3	426.33	8	427.06	428.00	-5	9,576	-0.05%
2023/09/27	2	410.75	2	415.50	418.00	0	9,675	0.00%
2023/09/26	2.1	413.90	3	414.99	415.00	-0.9	9,796	-0.01%
2023/09/25	2	404.00	2	409.00	408.50	0	9,809	0.00%
2023/09/22	2	393.00	3	392.67	402.00	-1	9,809	-0.01%
2023/09/21	1	390.00	1.3	389.15	392.50	-0.3	9,762	0.00%
2023/09/20	0	0.00	1	415.00	406.50	-1	9,686	-0.01%
2023/09/18	2	407.25	1	409.50	406.50	1	9,634	0.01%
2023/09/15	0	425.00	1	424.50	423.00	-1	9,593	-0.01%
2023/09/14	6.1	423.92	1	430.00	424.00	5.1	9,530	0.05%
2023/09/13	2	418.71	3	419.83	421.50	-1	9,503	-0.01%
2023/09/12	1	438.00	1	438.41	431.00	0	9,412	0.00%
2023/09/11	2.1	441.40	5	427.50	437.00	-2.9	9,418	-0.03%
2023/09/08	4.1	449.55	3	448.00	446.50	1.1	9,407	0.01%
2023/09/07	1	444.00	4	445.88	446.50	-3	9,388	-0.03%
2023/09/06	8	450.63	5.1	450.30	450.00	2.9	9,425	0.03%
2023/09/05	10.2	448.29	73	454.59	455.00	-62.8	9,387	-0.67%
2023/09/04	3	439.17	2.1	438.25	439.00	0.9	9,411	0.01%
2023/09/01	14.1	443.98	15	438.20	438.50	-0.9	9,406	-0.01%
2023/08/31	17.2	437.18	18	437.76	437.50	-0.9	9,347	-0.01%
2023/08/30	13.1	418.73	13	417.31	415.50	0.1	9,152	0.00%
2023/08/28	4.3	409.59	4	405.38	404.00	0.3	9,055	0.00%
2023/08/25	4.3	440.65	6	430.25	420.00	-1.7	9,075	-0.02%
2023/08/24	9	450.56	7	451.57	445.00	2	9,014	0.02%
2023/08/23	2	441.28	1.2	444.42	442.00	0.8	8,944	0.01%
2023/08/22	0	434.50	3.8	431.24	433.50	-3.8	8,990	-0.04%
2023/08/21	5.1	433.08	4	428.75	422.00	1.1	9,125	0.01%
2023/08/18	4.1	429.91	2	439.50	427.00	2.1	9,170	0.02%
2023/08/17	2.4	430.42	1.1	439.07	435.50	1.3	9,067	0.01%
2023/08/16	6	434.34	4	434.26	438.50	2	9,107	0.02%
2023/08/15	3	426.83	4.1	428.73	425.00	-1	9,045	-0.01%
2023/08/14	7	404.64	6.3	405.76	406.00	0.7	8,950	0.01%
2023/08/11	10	403.90	10	406.80	405.00	0	8,848	0.00%
2023/08/10	10.3	418.99	9	409.94	406.50	1.3	8,650	0.02%
2023/08/09	4.6	430.97	4	439.75	443.50	0.6	8,397	0.01%
2023/08/08	10.2	441.08	13	445.08	440.50	-2.8	8,245	-0.03%
2023/08/07	5	425.30	7	433.14	440.00	-2	8,015	-0.03%
2023/08/04	5.2	400.34	4	399.75	400.00	1.2	7,756	0.01%
2023/08/02	16.2	409.76	17	413.18	400.50	-0.8	7,540	-0.01%
2023/08/01	7	411.64	8	403.56	403.50	-1	7,256	-0.01%
2023/07/31	5.1	425.64	8	419.88	414.00	-2.9	7,129	-0.04%
2023/07/28	7	417.14	6	420.75	418.00	1	6,918	0.01%
2023/07/27	0	0.00	0.3	389.00	389.00	-0.3	6,572	0.00%
2023/07/26	3	355.33	3.2	355.75	354.00	-0.2	6,552	0.00%
2023/07/25	6.3	356.16	4	355.50	354.50	2.3	6,480	0.03%
2023/07/24	1	342.50	2	339.73	356.50	-1	6,327	-0.02%
2023/07/21	2	324.25	0	322.00	324.50	2	6,222	0.03%
2023/07/20	5.3	330.12	5	331.60	330.50	0.3	6,016	0.01%
2023/07/19	0	0.00	0.2	316.50	318.00	-0.2	5,812	0.00%
2023/07/18	3	325.00	4	322.25	326.00	-1	5,710	-0.02%
2023/07/17	0	0.00	2	306.25	305.00	-2	5,483	-0.04%
2023/07/14	1	312.00	1	305.00	306.50	0	5,421	0.00%
2023/07/13	3	305.33	3.4	308.13	304.50	-0.4	5,303	-0.01%
2023/07/12	3.3	297.67	2	296.75	297.50	1.3	5,084	0.03%
2023/07/11	5	294.70	4	295.00	295.00	1	4,973	0.02%
2023/07/10	1	282.00	2	277.75	277.50	-1	4,809	-0.02%
2023/07/06	0	0.00	1.1	268.05	266.50	-1.1	4,621	-0.02%
2023/07/05	2.3	269.00	5.2	271.95	269.00	-2.9	4,466	-0.06%
2023/07/04	2.2	265.26	3.1	260.29	263.00	-1	4,297	-0.02%
2023/07/03	0	0.00	0.1	238.50	247.50	-0.1	4,146	0.00%
2023/06/30	0	0.00	1	241.50	243.50	-1	4,080	-0.02%
2023/06/29	0.4	235.13	1	232.00	236.00	-0.6	4,043	-0.02%
2023/06/28	1	226.50	1	227.50	226.00	0	4,011	0.00%
2023/06/19	1	244.50	1	241.50	241.50	0	3,883	0.00%
2023/06/15	0	0.00	1	241.98	249.00	-1	3,810	-0.03%
2023/06/14	1	240.46	1	238.00	242.50	0	3,760	0.00%
2023/06/13	2	235.00	0	0.00	239.00	2	3,702	0.05%
2023/06/12	1	230.00	2	233.25	235.50	-1	3,656	-0.03%
2023/06/09	2	235.25	6	235.00	234.50	-4	3,630	-0.11%
2023/06/08	4	232.38	5	241.25	230.50	-1	3,541	-0.03%
2023/06/07	0	0.00	1	220.50	230.00	-1	3,348	-0.03%
2023/06/06	2	210.25	0	0.00	209.50	2	3,254	0.06%
2023/06/05	2	205.50	0	0.00	209.00	2	3,175	0.06%
2023/06/02	1	210.50	0	0.00	210.00	1	3,150	0.03%
2023/05/31	1	209.50	13	211.35	211.00	-12	3,087	-0.39%
2023/05/30	2	209.50	0	0.00	211.50	2	2,964	0.07%
2023/05/29	11	204.82	1	207.00	204.50	10	2,894	0.35%
2023/05/26	2	206.00	7	206.71	202.50	-5	2,839	-0.18%
2023/05/25	3	201.50	11.1	201.01	204.00	-8.1	2,658	-0.30%
2023/05/24	0.1	191.00	0	0.00	190.50	0.1	2,454	0.00%
2023/05/23	0.1	186.50	0.4	186.42	187.50	-0.3	2,372	-0.01%
2023/05/22	3.1	194.66	3	196.17	191.00	0.1	2,312	0.00%
2023/05/19	0	0.00	0.1	179.16	184.50	-0.1	2,104	0.00%
2023/05/18	0.1	174.00	2.5	178.87	179.00	-2.5	2,023	-0.12%
2023/05/17	0.1	170.00	0	0.00	169.50	0.1	1,965	0.01%
2023/05/16	1	170.50	0	0.00	170.50	1	1,953	0.05%
2023/05/15	0	0.00	0.2	165.00	164.00	-0.2	1,948	-0.01%
2023/05/12	0.1	162.50	4	164.50	161.50	-4	1,951	-0.20%
2023/05/09	0	0.00	0.3	171.00	171.00	-0.3	1,970	-0.02%
2023/05/08	0	0.00	0.2	173.00	172.00	-0.2	1,975	-0.01%
2023/05/05	0	0.00	2	170.00	170.00	-2	1,977	-0.10%
2023/05/04	0	0.00	1	165.50	164.00	-1	1,958	-0.05%
2023/05/03	1.2	163.25	0	0.00	164.50	1.2	2,005	0.06%
2023/05/02	0.2	161.00	0	0.00	160.00	0.2	2,038	0.01%
2023/04/28	0.1	168.00	0.1	165.00	163.50	0	2,032	0.00%
2023/04/27	1.2	158.86	1	161.50	162.00	0.2	2,000	0.01%
2023/04/26	2	152.00	0	0.00	153.50	2	1,981	0.10%
2023/04/25	0.1	163.00	0	0.00	160.00	0.1	1,926	0.00%
2023/04/24	0.2	170.33	0	0.00	167.00	0.2	1,911	0.01%
2023/04/21	2.1	171.07	0	0.00	169.00	2.1	1,904	0.11%
2023/04/19	0.1	180.25	0.4	178.50	176.50	-0.3	1,905	-0.02%
2023/04/18	0	0.00	1	182.00	182.00	-1	1,899	-0.05%
2023/04/17	0.1	182.50	0	0.00	183.50	0.1	1,938	0.01%
2023/04/13	0	0.00	0.4	184.00	183.00	-0.4	1,935	-0.02%
2023/04/12	1	187.50	0	0.00	185.50	1	1,923	0.05%
2023/04/06	1	178.50	0	0.00	178.50	1	1,896	0.05%
2023/03/23	1	178.00	1	178.00	178.00	0	2,282	0.00%
2023/03/22	0	0.00	2	179.00	178.50	-2	2,297	-0.09%
2023/03/17	2	169.50	0	0.00	170.50	2	2,347	0.09%
2023/03/15	1	173.00	0	0.00	171.00	1	2,383	0.04%
2023/03/10	2	185.75	0	0.00	183.50	2	2,366	0.08%
2023/03/07	0	0.00	1	193.00	194.50	-1	2,523	-0.04%
2023/03/06	1	192.00	1	193.00	192.50	0	2,550	0.00%
2023/03/03	3	191.50	0	0.00	189.50	3	2,570	0.12%
2023/02/24	3	191.17	0.2	193.00	190.50	2.8	2,750	0.10%
2023/02/23	0	0.00	0	188.00	185.00	0	2,702	0.00%
2023/02/22	0.1	187.00	0	187.00	185.50	0.1	2,718	0.00%
2023/02/20	0.1	188.48	0	0.00	190.50	0.1	2,742	0.00%
2023/02/16	0	190.00	0	0.00	190.50	0	2,789	0.00%
2023/02/14	1	190.50	0	0.00	189.50	1	2,855	0.04%
2023/02/10	0	0.00	0.3	190.00	190.00	-0.3	2,908	-0.01%
2023/02/09	0	189.50	0	0.00	190.00	0	2,945	0.00%
2023/02/07	0	0.00	0.1	182.50	184.00	-0.1	3,031	0.00%
2023/02/01	4	190.88	4	192.00	189.00	0	3,302	0.00%
2023/01/17	1.1	178.05	0	0.00	178.50	1.1	3,369	0.03%
2023/01/16	6	177.00	6	174.08	176.50	0	3,386	0.00%
2023/01/11	0	0.00	0.2	182.00	181.00	-0.2	3,365	-0.01%
2023/01/10	1	187.50	1.2	186.37	186.00	-0.2	3,366	0.00%
2023/01/09	2	183.00	2	181.25	185.00	0	3,375	0.00%
2023/01/06	1	175.00	0.1	177.00	176.50	0.9	3,373	0.03%
2023/01/05	0	0.00	0	173.50	174.50	0	3,379	0.00%
2023/01/03	0	177.00	0	0.00	176.50	0	3,431	0.00%
2022/12/20	0.2	182.00	2	177.50	173.00	-1.9	3,710	-0.05%
2022/12/13	0	0.00	1	191.50	187.00	-1	3,497	-0.03%
2022/12/12	1	189.50	0	0.00	189.50	1	3,493	0.03%
2022/12/08	1	193.00	0	0.00	193.50	1	3,518	0.03%
2022/12/07	0.2	185.75	3	186.98	186.50	-2.8	3,491	-0.08%
2022/12/06	0	0.00	0.4	190.00	189.50	-0.4	3,461	-0.01%
2022/12/05	0	0.00	1	193.50	191.50	-1	3,449	-0.03%
2022/12/02	1	194.50	4	192.88	190.50	-3	3,496	-0.09%
2022/12/01	2	199.00	1	194.00	196.50	1	3,531	0.03%
2022/11/30	4	191.38	3	192.67	190.50	1	3,578	0.03%
2022/11/28	0.1	179.00	0	0.00	180.50	0.1	3,671	0.00%
2022/11/25	0.1	183.00	0	0.00	180.00	0.1	3,647	0.00%
2022/11/24	1	185.50	1.1	183.41	186.50	-0.1	3,610	0.00%
2022/11/23	3	185.67	2	186.99	186.00	1	3,528	0.03%
2022/11/21	0	0.00	1	173.50	172.50	-1	3,430	-0.03%
2022/11/16	0.3	175.00	0	0.00	174.00	0.3	3,471	0.01%
2022/11/15	0	0.00	0.2	172.50	173.50	-0.2	3,494	-0.01%
2022/11/14	2	171.75	2	172.50	172.00	0	3,506	0.00%
2022/11/11	9	171.78	9	174.11	174.50	0	3,486	0.00%
2022/11/09	1	164.50	7	168.79	169.00	-6	3,468	-0.17%
2022/11/08	6	164.08	6	164.67	163.50	0	3,503	0.00%
2022/11/07	18.2	162.49	15	163.40	164.50	3.2	3,497	0.09%
2022/11/04	3	162.83	3	160.17	164.50	0	3,471	0.00%
2022/11/03	4	156.38	5	158.80	160.50	-1	3,425	-0.03%
2022/11/02	14	158.21	17.1	159.04	157.50	-3.1	3,363	-0.09%
2022/11/01	7.1	148.77	6	149.17	148.00	1.1	3,226	0.03%
2022/10/31	5	142.40	5	143.50	146.50	0	3,131	0.00%
2022/10/26	3	133.50	2	129.00	130.00	1	3,056	0.03%
2022/10/18	0	0.00	0	144.00	143.50	0	2,973	0.00%
2022/10/17	1	136.50	0	0.00	139.00	1	3,036	0.03%
2022/10/14	0	0.00	1	141.50	141.50	-1	3,065	-0.03%
2022/10/11	0	0.00	1	149.50	139.50	-1	3,176	-0.03%
2022/10/06	0.1	161.00	0	0.00	159.50	0.1	3,267	0.00%
2022/10/05	1	161.50	1	163.50	159.50	0	3,383	0.00%
2022/10/04	1	160.50	1	160.50	161.50	0	3,396	0.00%
2022/09/30	1	151.50	0	0.00	160.00	1	3,354	0.03%
2022/09/29	18	160.19	3	166.47	158.50	15	3,321	0.45%
2022/09/28	1	167.00	8	174.31	168.00	-7	3,262	-0.21%
2022/09/27	5	173.00	7	173.00	176.00	-2	3,188	-0.06%
2022/09/26	1	167.50	1	165.50	167.50	0	3,118	0.00%
2022/09/23	1	170.00	0	0.00	166.50	1	3,102	0.03%
2022/09/20	1	169.50	1	170.50	172.00	0	3,078	0.00%
2022/09/19	0	0.00	1	168.00	167.00	-1	3,064	-0.03%
2022/09/16	2	172.25	2	171.50	171.50	0	3,070	0.00%
2022/09/15	3.1	174.82	2	174.75	174.00	1.1	3,024	0.04%
2022/09/14	2	167.50	1	169.50	166.50	1	3,020	0.03%
2022/09/13	1	171.50	1.1	171.36	171.00	-0.1	3,027	0.00%
2022/09/08	1	173.50	12	171.00	170.00	-11	3,020	-0.36%
2022/09/07	10	171.00	0	161.50	170.50	10	2,975	0.34%
2022/09/06	4.1	171.02	4	164.63	164.50	0.1	2,930	0.00%
2022/09/05	0	173.00	0	172.50	171.50	0	2,815	0.00%
2022/09/02	0	163.00	0	0.00	170.00	0	2,688	0.00%
2022/09/01	2.1	157.77	0	0.00	157.50	2.1	2,606	0.08%
2022/08/31	2	162.00	0	0.00	162.00	2	2,596	0.08%
2022/08/30	1	158.50	0	0.00	160.00	1	2,629	0.04%
2022/08/24	0.1	173.00	0	0.00	173.00	0.1	2,555	0.00%
2022/08/23	1	174.50	0	0.00	174.00	1	2,517	0.04%
2022/08/19	1	180.00	1.1	177.91	176.50	-0.1	2,493	0.00%
2022/08/18	1	173.00	0	0.00	174.50	1	2,503	0.04%
2022/08/16	0.1	176.50	1	176.50	175.00	-0.9	2,477	-0.04%
2022/08/15	1	177.00	0	0.00	176.50	1	2,462	0.04%
2022/08/11	10	162.50	4	165.00	166.50	6	2,376	0.25%
2022/08/09	2	159.00	2	160.50	163.00	0	2,380	0.00%
2022/08/08	3	159.50	2.2	160.00	160.00	0.8	2,414	0.03%
2022/08/05	4	162.75	4	164.50	163.50	0	2,449	0.00%
2022/08/03	2	161.50	2	163.00	161.50	0	2,441	0.00%
2022/08/02	19	165.05	0.2	163.00	163.00	18.8	2,444	0.77%
2022/08/01	1	167.50	1	170.00	168.00	0	2,423	0.00%
2022/07/28	3	157.17	4	158.25	158.50	-1	2,385	-0.04%
2022/07/26	0	0.00	2	159.50	161.00	-2	2,369	-0.08%
2022/07/25	2	162.00	0	0.00	161.50	2	2,369	0.08%
2022/07/22	3	169.67	1	172.50	166.50	2	2,397	0.08%
2022/07/20	4	165.63	2	165.75	163.50	2	2,298	0.09%
2022/07/19	5	162.30	5	160.70	160.00	0	2,216	0.00%
2022/07/14	0	0.00	2.1	149.60	157.00	-2.1	2,025	-0.10%
2022/07/13	39.1	147.47	0	0.00	149.00	39.1	1,957	2.00%
2022/07/12	23	151.57	0	0.00	151.50	23	1,835	1.25%
2022/07/08	4	167.00	0	0.00	166.50	4	1,783	0.22%
2022/06/30	1	179.00	0	0.00	178.50	1	1,713	0.06%
2022/06/28	1	189.00	0.1	187.50	191.50	0.9	1,688	0.05%
2022/06/27	2	199.00	3	198.33	194.50	-1	1,677	-0.06%
2022/06/22	7	185.79	0	0.00	184.00	7	1,614	0.43%
2022/06/20	1	206.50	5	201.00	195.50	-4	1,538	-0.26%
2022/06/17	1	207.00	0	0.00	206.00	1	1,509	0.07%
2022/06/16	1	215.00	0	0.00	212.50	1	1,477	0.07%
2022/06/15	1.1	224.09	0	224.50	224.00	1.1	1,456	0.07%
2022/06/14	1	226.50	1	227.00	228.00	0	1,468	0.00%
2022/06/10	3	238.67	0	0.00	239.00	3	1,481	0.20%
2022/06/08	1	241.97	0	0.00	239.50	1	1,503	0.07%
2022/05/26	0	0.00	1	236.00	233.00	-1	1,531	-0.07%
2022/05/13	2	225.00	1	223.00	224.00	1	1,473	0.07%
2022/05/09	0	0.00	1	210.50	210.50	-1	1,452	-0.07%
2022/04/29	1	218.50	1	223.50	222.00	0	1,468	0.00%
2022/04/28	1	216.50	0	0.00	216.00	1	1,471	0.07%
2022/04/15	2	235.25	1	235.50	235.50	1	1,591	0.06%
2022/04/12	1	236.00	1	238.00	237.00	0	1,705	0.00%
2022/04/11	1	240.00	1	241.50	240.00	0	1,717	0.00%
2022/03/25	0.4	259.00	0	0.00	257.00	0.4	1,805	0.02%
2022/03/11	1	254.00	0.1	253.00	253.00	0.9	2,037	0.04%
2022/03/07	2.1	261.29	0	0.00	262.00	2.1	2,204	0.10%
2022/03/02	0	0.00	1	274.00	275.50	-1	2,529	-0.04%
2022/02/25	3	274.17	1	269.59	270.00	2	2,809	0.07%
2022/02/24	2	281.50	2	285.50	279.00	0	2,769	0.00%
2022/02/23	1	278.73	1.3	283.27	288.00	-0.3	2,745	-0.01%
2022/02/15	0	0.00	0	272.00	271.00	0	2,816	0.00%
2022/02/14	0.2	272.38	0	274.00	271.50	0.2	2,824	0.01%
2022/02/11	0.1	279.50	0.1	284.00	279.00	-0.1	2,819	0.00%
2022/02/10	0	284.50	1.1	284.86	285.50	-1.1	2,800	-0.04%
2022/02/08	3.2	276.91	3.1	274.49	275.00	0.1	2,765	0.00%
2022/02/07	0	272.50	0	0.00	271.50	0	2,729	0.00%
2022/01/25	0	0.00	0	265.00	265.00	0	2,759	0.00%
2022/01/24	0	273.00	0	0.00	275.00	0	2,802	0.00%
2022/01/19	0	279.67	0.1	280.00	281.50	-0.1	3,081	0.00%
2022/01/17	0	272.50	0	0.00	274.00	0	3,035	0.00%
2022/01/11	1.2	263.27	0	262.50	262.50	1.2	3,042	0.04%
2022/01/07	0.1	275.00	0	274.00	273.00	0	3,006	0.00%
2022/01/06	0	284.50	2	285.50	285.00	-2	2,994	-0.07%
2022/01/05	1	277.52	1	279.50	280.50	0	2,959	0.00%
2022/01/03	3	280.17	1	287.00	277.50	2	2,917	0.07%
2021/12/29	0	0.00	0	280.50	279.50	0	2,985	0.00%
2021/12/27	3	276.33	1	279.00	277.50	2	3,036	0.07%
2021/12/24	0	278.23	0	0.00	276.50	0	3,067	0.00%
2021/12/23	0	281.00	1	282.00	281.00	-1	3,102	-0.03%
2021/12/22	1	273.50	3	274.00	275.50	-2	3,196	-0.06%
2021/12/17	0	0.00	0	276.00	276.50	0	3,522	0.00%
2021/12/16	0	282.00	0	0.00	282.50	0	3,690	0.00%
2021/12/10	1	277.51	4	279.00	280.00	-3	3,791	-0.08%
2021/12/09	5	280.30	0	276.50	276.50	5	3,775	0.13%
2021/12/08	0	281.50	0	0.00	280.00	0	3,740	0.00%
2021/12/07	0	0.00	1.1	285.91	278.00	-1.1	3,726	-0.03%
2021/12/06	1	274.50	0	0.00	275.50	1	3,683	0.03%
2021/12/03	1	267.07	5	271.60	274.50	-4	3,717	-0.11%
2021/12/02	1	269.50	1	268.02	269.00	0	3,709	0.00%
2021/12/01	4	274.76	0	0.00	279.50	4	3,713	0.11%
2021/11/30	3	285.50	2	278.50	280.00	1	3,673	0.03%
2021/11/29	2	274.02	3.1	274.02	280.00	-1	3,617	-0.03%
2021/11/26	5	264.80	5	266.10	272.50	0	3,556	0.00%
2021/11/25	3.1	259.87	4.4	266.57	269.50	-1.3	3,423	-0.04%
2021/11/24	4.2	242.17	7	242.16	245.00	-2.8	3,223	-0.09%
2021/11/23	2	228.50	2	229.25	228.50	0	3,137	0.00%
2021/11/19	3	228.50	3	228.50	227.50	0	3,205	0.00%
2021/11/17	2	231.00	0	0.00	233.00	2	3,299	0.06%
2021/11/16	4	232.00	2	232.25	233.00	2	3,376	0.06%
2021/11/15	0	0.00	1	234.50	234.00	-1	3,504	-0.03%
2021/11/12	0.1	233.00	6	233.75	232.00	-5.9	3,568	-0.17%
2021/11/11	0	0.00	2	229.50	229.50	-2	3,612	-0.06%
2021/11/03	0.1	232.00	0	0.00	232.00	0.1	3,768	0.00%
2021/11/02	8	232.44	6	231.25	228.50	2	3,741	0.05%
2021/10/29	5	242.00	3	237.67	240.50	2	3,719	0.05%
2021/10/28	2	242.75	6	242.17	240.50	-4	3,647	-0.11%
2021/10/27	0	0.00	2	227.75	227.50	-2	3,510	-0.06%
2021/10/22	3	216.67	1	216.50	217.50	2	3,611	0.06%
2021/10/20	2	219.25	2	220.75	217.00	0	3,648	0.00%
2021/10/19	3	218.50	4	213.63	215.00	-1	3,662	-0.03%
2021/10/15	1	208.50	2	211.25	211.50	-1	3,713	-0.03%
2021/10/14	2	205.25	4	206.13	206.50	-2	3,801	-0.05%
2021/10/13	3	207.50	0	0.00	200.00	3	3,932	0.08%
2021/10/12	1	207.01	4	210.50	207.00	-3	4,002	-0.07%
2021/10/07	0	206.50	0	0.00	211.50	0	4,235	0.00%
2021/10/06	2	203.00	0	204.50	203.00	2	4,424	0.04%
2021/10/05	0	0.00	2	217.50	218.00	-2	4,455	-0.04%
2021/10/01	101	212.00	0	0.00	210.00	101	4,708	2.15%	大買/鉅額交易
2021/09/30	1	217.50	58	214.59	217.50	-57	4,747	-1.20%
2021/09/29	1	220.50	0	0.00	214.50	1	4,766	0.02%
2021/09/28	1	223.00	1	224.00	228.00	0	4,759	0.00%
2021/09/27	2	230.50	2	227.50	226.00	0	4,791	0.00%
2021/09/24	64	238.34	3	243.00	238.00	61	4,799	1.27%
2021/09/23	3	241.67	6.1	242.62	249.00	-3.1	4,906	-0.06%
2021/09/22	4	233.50	1	232.50	232.50	3	4,880	0.06%
2021/09/17	2	230.75	1	229.00	227.50	1	4,910	0.02%
2021/09/16	0	230.50	0	231.00	231.00	0	4,935	0.00%
2021/09/15	0	217.00	0	0.00	219.50	0	4,949	0.00%
2021/09/13	0	220.00	2	223.50	219.50	-2	5,239	-0.04%
2021/09/08	1	215.00	1.1	220.49	221.50	-0.1	5,474	0.00%
2021/09/07	3	228.33	65	227.45	228.00	-62	5,560	-1.12%
2021/09/06	0	0.00	1.2	233.07	231.00	-1.2	5,819	-0.02%
2021/09/03	6	229.51	9	228.83	232.00	-3	6,323	-0.05%
2021/09/02	3	235.83	0	0.00	232.00	3	6,761	0.04%
2021/09/01	21	233.43	2	234.25	237.00	19	6,895	0.28%
2021/08/31	45	232.09	2	231.75	234.00	43	6,924	0.62%
2021/08/30	0	0.00	0.1	229.25	230.00	-0.1	6,954	0.00%
2021/08/26	0	232.00	1	226.50	232.00	-1	6,934	-0.01%
2021/08/25	0	0.00	0	238.00	234.00	0	6,919	0.00%
2021/08/24	0	238.00	3	237.33	236.50	-3	6,895	-0.04%
2021/08/23	2	232.25	0	232.00	231.50	2	6,849	0.03%
2021/08/20	0	233.75	0.5	235.00	235.50	-0.5	6,776	-0.01%
2021/08/19	5	226.50	8	230.88	228.00	-3	6,662	-0.05%
2021/08/18	1	218.97	2	222.50	222.50	-1	6,518	-0.01%
2021/08/17	0	210.50	3	213.00	208.00	-3	6,446	-0.05%
2021/08/16	1	205.00	1	202.00	205.00	0	6,403	0.00%
2021/08/13	2	210.00	0	210.00	208.00	2	6,388	0.03%
2021/08/12	0	220.00	0	0.00	220.50	0	6,348	0.00%
2021/08/09	1	218.00	0	0.00	215.50	1	6,287	0.02%
2021/08/06	1	221.50	1	220.50	221.50	0	6,329	0.00%
2021/08/04	1	221.00	1	222.00	218.50	0	6,424	0.00%
2021/08/03	2	220.50	0	0.00	223.00	2	6,436	0.03%
2021/08/02	1	224.00	2	222.50	220.50	-1	6,421	-0.02%
2021/07/30	1	227.00	0	225.00	225.00	1	6,417	0.02%
2021/07/29	3	228.67	6	228.17	229.00	-3	6,430	-0.05%
2021/07/28	3	229.83	3.3	228.77	230.00	-0.3	6,440	0.00%
2021/07/27	0	0.00	0	231.00	231.00	0	6,431	0.00%
2021/07/26	0	0.00	6	235.17	236.00	-6	6,489	-0.09%
2021/07/23	0.1	231.00	3	230.50	230.50	-3	6,497	-0.05%
2021/07/22	2	237.75	0	236.00	235.00	2	6,497	0.03%
2021/07/21	3	235.33	2.1	235.37	236.00	0.9	6,487	0.01%
2021/07/20	4.6	237.23	12.2	237.76	231.00	-7.6	6,444	-0.12%
2021/07/19	8.1	243.60	3.2	242.76	242.50	4.8	6,365	0.08%
2021/07/16	5.4	236.18	3	235.83	238.50	2.4	6,324	0.04%
2021/07/15	2.1	227.47	4	227.25	229.00	-1.9	6,315	-0.03%
2021/07/14	18.2	227.35	14	227.75	231.00	4.2	6,357	0.07%
2021/07/13	7	223.64	8.4	224.95	223.50	-1.4	6,213	-0.02%
2021/07/12	3.1	218.27	0	216.50	216.00	3.1	5,986	0.05%
2021/07/09	4	223.13	7	222.71	218.50	-3	5,895	-0.05%
2021/07/08	2	216.00	1	219.00	219.00	1	5,800	0.02%
2021/07/07	1	217.00	0	0.00	217.00	1	5,702	0.02%
2021/07/06	3	218.33	0	0.00	218.00	3	5,637	0.05%
2021/07/05	1	224.49	1	221.00	223.00	0	5,602	0.00%
2021/07/02	40	212.25	5	214.50	216.50	35	5,516	0.63%
2021/07/01	26	210.67	1	210.00	210.00	25	5,441	0.46%
2021/06/30	50.1	215.30	1	214.50	218.00	49.1	5,335	0.92%
2021/06/29	5	228.50	10	229.30	235.00	-5	5,040	-0.10%
2021/06/25	2	213.75	0	0.00	213.50	2	4,808	0.04%
2021/06/23	1	211.51	2	212.75	213.50	-1	4,707	-0.02%
2021/06/22	2	205.50	1	204.57	204.50	1	4,599	0.02%
2021/06/21	0	0.00	1	213.50	213.50	-1	4,411	-0.02%
2021/06/18	6	210.59	3	211.00	212.00	3	4,352	0.07%
2021/06/17	2	211.51	1	210.50	214.00	1	4,266	0.02%
2021/06/16	0	209.00	2	209.50	210.00	-2	4,131	-0.05%
2021/06/15	7	208.57	8	209.88	207.50	-1	3,979	-0.03%
2021/06/11	12	201.83	13	201.31	202.00	-1	3,694	-0.03%
2021/06/10	11	188.27	23	192.20	196.50	-12	3,145	-0.38%
2021/06/09	8	177.81	10	178.45	179.00	-2	2,673	-0.07%
2021/06/08	2	169.48	6	167.92	168.50	-4	2,532	-0.16%
2021/06/02	1	159.00	0	0.00	160.00	1	2,478	0.04%
2021/06/01	2	162.50	0	0.00	162.50	2	2,505	0.08%
2021/05/31	2	163.50	2	162.25	164.00	0	2,524	0.00%
2021/05/27	2	157.25	1	158.00	157.00	1	2,634	0.04%
2021/05/26	1	160.00	0	0.00	159.50	1	2,751	0.04%
2021/05/25	0	0.00	2	160.50	161.00	-2	2,825	-0.07%
2021/05/21	1	156.50	0	0.00	156.50	1	2,900	0.03%
2021/05/20	1	158.50	0	0.00	156.50	1	2,927	0.03%
2021/05/19	1	157.50	0	0.00	158.50	1	3,030	0.03%
2021/05/17	0	0.00	2	153.50	155.00	-2	3,084	-0.06%
2021/05/14	0	0.00	0.5	155.50	157.00	-0.5	3,134	-0.02%
2021/05/13	0	0.00	1	152.00	151.50	-1	3,092	-0.03%
2021/05/12	1	150.00	0	0.00	150.00	1	3,057	0.03%
2021/05/11	0.2	164.00	1	164.50	161.00	-0.8	2,989	-0.03%
2021/05/07	0	0.00	1	168.00	172.50	-1	2,970	-0.03%
2021/05/06	3	165.50	2	167.50	166.50	1	2,982	0.03%
2021/05/05	2	168.75	2.5	167.93	165.00	-0.5	2,958	-0.02%
2021/05/04	4	172.25	2	173.00	173.00	2	2,940	0.07%
2021/05/03	4	180.63	6	181.92	179.50	-2	2,904	-0.07%
2021/04/29	1.1	175.59	0	0.00	178.00	1.1	2,873	0.04%
2021/04/28	2	178.25	0	0.00	178.50	2	2,868	0.07%
2021/04/27	1.2	179.75	2	182.25	182.00	-0.8	2,856	-0.03%
2021/04/26	0	0.00	3	181.83	182.00	-3	2,860	-0.10%
2021/04/23	3	178.83	1	178.50	179.50	2	2,857	0.07%
2021/04/22	7	183.00	35	181.73	175.00	-28	2,904	-0.96%
2021/04/21	28	177.00	0	0.00	181.00	28	2,884	0.97%
2021/04/20	1	175.49	3	173.83	175.50	-2	2,832	-0.07%
2021/04/16	1	169.00	0	0.00	169.50	1	2,731	0.04%
2021/04/15	2	167.50	1	170.00	168.50	1	2,747	0.04%
2021/04/14	8	171.56	8	171.75	169.00	0	2,753	0.00%
2021/04/13	1	170.50	22	169.50	167.00	-21	2,743	-0.77%
2021/04/09	3	170.67	1	169.00	169.00	2	2,815	0.07%
2021/04/08	11	171.50	0	0.00	171.50	11	2,808	0.39%
2021/04/01	2	168.00	0	0.00	168.50	2	2,796	0.07%
2021/03/29	0	0.00	4	170.88	171.00	-4	2,947	-0.14%
2021/03/26	1	166.00	0	0.00	166.50	1	2,930	0.03%
2021/03/24	1	169.00	0	0.00	168.00	1	2,935	0.03%
2021/03/19	1	167.00	0	0.00	168.50	1	2,986	0.03%
2021/03/16	1	169.50	1	169.50	170.00	0	3,128	0.00%
2021/03/15	2	168.50	0	0.00	168.50	2	3,166	0.06%
2021/03/12	1	170.50	3	170.17	169.50	-2	3,180	-0.06%
2021/03/11	1	167.00	1	168.00	167.50	0	3,187	0.00%
2021/03/10	2	166.75	2	168.25	166.00	0	3,174	0.00%
2021/03/09	14	163.93	11	162.50	165.50	3	3,196	0.09%
2021/03/05	2	169.00	3	170.00	167.50	-1	3,185	-0.03%
2021/03/04	4	171.00	3	174.17	170.00	1	3,169	0.03%
2021/03/03	1	168.00	1	170.00	172.00	0	3,145	0.00%
2021/03/02	19	174.74	5	173.70	169.00	14	3,132	0.45%
2021/02/26	3	165.00	11	167.91	169.00	-8	3,074	-0.26%
2021/02/25	3	163.83	4	164.50	163.00	-1	2,982	-0.03%
2021/02/24	4	171.34	5.2	167.02	166.50	-1.2	2,927	-0.04%
2021/02/23	2	167.75	1	167.50	169.00	1	2,907	0.03%
2021/02/22	2	168.50	1	167.52	168.50	1	3,006	0.03%
2021/02/19	2	169.00	3	166.83	169.00	-1	3,025	-0.03%
2021/02/18	3	164.00	0	0.00	164.50	3	3,009	0.10%
2021/02/17	3	163.83	2	166.00	164.00	1	3,109	0.03%
2021/02/05	1	160.00	7	161.29	161.50	-6	3,085	-0.19%
2021/02/04	1	157.00	0	0.00	157.00	1	3,021	0.03%
2021/02/02	0	0.00	2	156.00	155.00	-2	3,051	-0.07%
2021/02/01	5	151.00	0	0.00	152.50	5	3,051	0.16%
2021/01/29	5	152.30	0	0.00	150.50	5	3,059	0.16%
2021/01/28	3	157.83	1	156.50	156.50	2	3,028	0.07%
2021/01/27	5	161.50	7	162.50	162.50	-2	3,002	-0.07%
2021/01/22	0	0.00	1	160.00	161.50	-1	3,034	-0.03%
2021/01/21	0.1	156.00	0	0.00	156.00	0.1	2,990	0.00%
2021/01/20	2	155.50	0	156.00	155.00	2	2,978	0.07%
2021/01/19	1.1	158.02	2	159.75	158.50	-1	2,944	-0.03%
2021/01/18	1	158.50	0	0.00	159.50	1	2,926	0.03%
2021/01/15	7	163.29	6	164.16	161.00	1	2,897	0.03%
2021/01/14	1.1	163.64	9	163.11	165.50	-7.9	2,845	-0.28%
2021/01/12	1	156.50	1	160.00	157.00	0	2,771	0.00%
2021/01/08	0	0.00	3	158.83	159.00	-3	2,821	-0.11%
2021/01/07	1	155.00	0	0.00	157.50	1	2,801	0.04%
2021/01/06	5	159.10	1	161.00	155.50	4	2,791	0.14%
2021/01/05	0	0.00	2	160.00	159.00	-2	2,719	-0.07%
2021/01/04	0	0.00	1	156.00	156.50	-1	2,691	-0.04%
2020/12/31	1	157.50	2	156.00	157.00	-1	2,668	-0.04%
2020/12/30	1	156.50	0	0.00	155.50	1	2,650	0.04%
2020/12/24	0	0.00	5	159.00	157.50	-5	2,711	-0.18%
2020/12/23	3	157.50	7.1	159.06	157.00	-4.1	2,705	-0.15%
2020/12/18	3	155.67	0	0.00	155.00	3	2,683	0.11%
2020/12/16	0	0.00	2	154.50	154.50	-2	2,675	-0.07%
2020/12/15	0	0.00	2	153.00	150.50	-2	2,676	-0.07%
2020/12/14	1	155.50	0	0.00	155.50	1	2,674	0.04%
2020/12/11	2.1	152.57	0	0.00	153.00	2.1	2,705	0.08%
2020/12/10	6	156.33	1	161.00	155.00	5	2,689	0.19%
2020/12/09	1	160.50	1	160.50	161.00	0	2,652	0.00%
2020/12/08	0	0.00	1	156.00	156.00	-1	2,668	-0.04%
2020/12/07	7	155.86	8	156.67	154.00	-1	2,702	-0.04%
2020/12/04	5	158.20	6	157.74	157.00	-1	2,721	-0.04%
2020/12/03	2	159.75	2	159.50	159.00	0	2,756	0.00%
2020/12/02	5	158.00	2	158.50	158.00	3	2,831	0.11%
2020/12/01	1	157.00	4	156.38	157.00	-3	2,856	-0.11%
2020/11/30	3	158.33	2	157.50	156.00	1	2,910	0.03%
2020/11/27	1	154.00	1.5	155.67	157.00	-0.5	2,904	-0.02%
2020/11/26	1.5	153.33	3	154.68	155.00	-1.5	2,900	-0.05%
2020/11/25	6	153.17	1.2	152.86	152.50	4.8	2,910	0.17%
2020/11/24	0	0.00	1.8	156.23	156.00	-1.8	2,899	-0.06%
2020/11/23	2	155.50	1.6	156.51	156.00	0.4	2,957	0.01%
2020/11/20	0.3	156.00	0.7	156.49	156.50	-0.4	2,964	-0.01%
2020/11/19	7	155.71	2.3	155.46	155.50	4.8	2,993	0.16%
2020/11/18	1	162.00	2	161.00	160.00	-1	2,919	-0.03%
2020/11/17	11.3	166.09	6	163.75	162.00	5.3	2,946	0.18%
2020/11/16	9	161.44	23	162.26	163.00	-14	3,021	-0.46%
2020/11/12	0	0.00	4	153.50	153.00	-4	2,918	-0.14%
2020/11/11	2	150.00	2	150.25	152.50	0	2,920	0.00%
2020/11/10	1	147.50	0	0.00	147.50	1	2,892	0.03%
2020/11/04	0	0.00	3	147.50	148.00	-3	2,951	-0.10%
2020/11/03	2	145.00	5	145.50	145.50	-3	2,976	-0.10%
2020/11/02	4	145.38	0	0.00	146.50	4	2,998	0.13%
2020/10/30	0	0.00	2	149.75	150.00	-2	2,997	-0.07%
2020/10/28	0	0.00	2	151.50	150.50	-2	3,214	-0.06%
2020/10/26	1	153.50	0	0.00	154.00	1	3,341	0.03%
2020/10/20	2	157.25	3	156.00	156.50	-1	3,530	-0.03%
2020/10/19	12	154.50	4	155.50	156.00	8	3,701	0.22%
2020/10/14	1	149.00	0	0.00	148.00	1	3,755	0.03%
2020/10/13	0	0.00	6	149.00	148.00	-6	3,778	-0.16%
2020/10/08	0	0.00	1	152.50	152.50	-1	3,848	-0.03%
2020/10/07	1	153.00	0	0.00	153.50	1	4,063	0.02%
2020/10/06	2	153.50	4	153.50	153.00	-2	4,085	-0.05%
2020/09/28	1	144.00	0	0.00	143.00	1	4,235	0.02%
2020/09/25	1	145.00	0	0.00	144.50	1	4,297	0.02%
2020/09/24	0	0.00	1	151.00	150.00	-1	4,313	-0.02%
2020/09/23	1	153.00	2	156.25	152.50	-1	4,365	-0.02%
2020/09/22	1	154.00	125	152.93	154.00	-124	4,421	-2.80%	大賣/鉅額交易
2020/09/18	0	0.00	4	160.00	159.00	-4	4,554	-0.09%
2020/09/16	61	157.48	0.2	156.50	156.50	60.8	4,614	1.32%
2020/09/15	3	156.83	0	0.00	156.00	3	4,610	0.07%
2020/09/14	72	155.26	2	154.75	156.00	70	4,646	1.51%
2020/09/11	1	149.50	0	0.00	149.50	1	4,703	0.02%
2020/09/10	2	156.50	0	0.00	154.00	2	4,749	0.04%
2020/09/07	21	160.19	1	161.50	158.50	20	4,823	0.41%
2020/09/04	1	169.00	0	0.00	169.00	1	4,819	0.02%
2020/09/03	3	168.33	0	0.00	167.00	3	4,822	0.06%
2020/09/01	7	170.07	3	170.83	171.50	4	4,829	0.08%
2020/08/31	0	0.00	8	169.31	170.00	-8	4,861	-0.16%
2020/08/28	3	172.33	0	0.00	171.00	3	4,879	0.06%
2020/08/27	12	176.29	3	177.67	175.00	9	4,868	0.18%
2020/08/26	0	0.00	2	175.50	176.00	-2	4,822	-0.04%
2020/08/25	5	176.60	3	176.33	175.00	2	4,831	0.04%
2020/08/24	0	0.00	5	170.00	172.00	-5	4,779	-0.10%
2020/08/21	3	168.50	4	168.63	171.50	-1	4,811	-0.02%
2020/08/20	4	162.75	4	161.38	160.00	0	4,824	0.00%
2020/08/12	0	171.00	0	0.00	170.50	0	5,302	0.00%
2020/08/10	1	169.00	0	0.00	169.00	1	5,505	0.02%
2020/08/07	2	173.25	1	173.00	174.00	1	5,513	0.02%
2020/08/06	1	174.50	5	174.00	175.00	-4	5,573	-0.07%
2020/08/05	1	180.00	0	0.00	179.50	1	5,582	0.02%
2020/08/04	3	179.17	4	179.88	177.00	-1	5,671	-0.02%
2020/08/03	2	176.50	0	0.00	174.00	2	5,793	0.03%
2020/07/31	1	172.00	3	173.00	177.00	-2	5,763	-0.03%
2020/07/29	0	0.00	5	168.20	169.50	-5	5,944	-0.08%
2020/07/28	6	173.67	1.2	171.17	167.00	4.8	6,064	0.08%
2020/07/27	0	0.00	3	171.17	169.50	-3	6,095	-0.05%
2020/07/24	6	167.50	9	169.72	168.00	-3	6,096	-0.05%
2020/07/23	6	172.25	3.1	172.50	173.00	2.9	6,042	0.05%
2020/07/22	1	164.50	6	164.75	164.00	-5	5,865	-0.09%
2020/07/21	3	164.17	1	163.00	164.00	2	5,847	0.03%
2020/07/20	0	0.00	2	158.75	160.00	-2	5,800	-0.03%
2020/07/17	1	156.50	1	159.50	156.00	0	5,783	0.00%
2020/07/16	3	159.67	2	158.50	159.50	1	5,789	0.02%
2020/07/15	2	162.50	1	163.00	158.50	1	5,784	0.02%
2020/07/14	13	162.12	6	164.92	160.00	7	5,768	0.12%
2020/07/10	2	156.00	10	159.50	156.00	-8	5,639	-0.14%
2020/07/09	1	164.50	1	162.00	161.50	0	5,612	0.00%
2020/07/08	0	0.00	1	161.50	163.00	-1	5,584	-0.02%
2020/07/07	1	167.00	0	0.00	162.00	1	5,555	0.02%
2020/07/06	2	168.75	1	167.50	167.00	1	5,503	0.02%
2020/07/03	1	166.00	6	165.25	166.50	-5	5,485	-0.09%
2020/07/02	3	162.83	3	162.17	162.50	0	5,469	0.00%
2020/07/01	1	160.50	0	0.00	159.50	1	5,525	0.02%
2020/06/30	4	159.63	2	158.75	159.50	2	5,477	0.04%
2020/06/24	0	0.00	0	156.00	154.50	0	5,387	0.00%
2020/06/23	1	157.00	1	156.00	156.00	0	5,381	0.00%
2020/06/22	0	0.00	5	160.40	159.00	-5	5,388	-0.09%
2020/06/19	3	160.50	5.5	161.86	161.00	-2.5	5,449	-0.05%
2020/06/18	4	163.50	1	162.50	162.50	3	5,435	0.06%
2020/06/17	0	0.00	5	156.80	158.00	-5	5,378	-0.09%
2020/06/16	5	155.70	5.1	155.96	159.00	-0.1	5,352	0.00%
2020/06/12	0	0.00	1	147.50	149.00	-1	5,341	-0.02%
2020/06/11	2	153.50	2	153.75	149.00	0	5,362	0.00%
2020/06/09	4	152.63	2	151.00	151.50	2	5,398	0.04%
2020/06/08	0	0.00	80	149.25	148.50	-80	5,491	-1.46%
2020/06/05	1	148.00	1	148.00	148.00	0	5,509	0.00%
2020/06/04	2	150.00	1	150.50	152.00	1	5,543	0.02%
2020/06/02	1	151.00	0	0.00	149.00	1	5,606	0.02%
2020/05/28	0	0.00	1	153.50	148.00	-1	5,641	-0.02%
2020/05/27	5	154.50	0	0.00	152.00	5	5,630	0.09%
2020/05/26	5	153.50	0.2	153.00	153.00	4.8	5,605	0.09%
2020/05/25	0	0.00	2	149.25	148.00	-2	5,467	-0.04%
2020/05/22	1	147.50	1	144.00	143.00	0	5,360	0.00%
2020/05/21	13	141.77	21.1	145.67	147.00	-8.1	5,300	-0.15%
2020/05/19	2	135.50	3	136.17	135.00	-1	5,135	-0.02%
2020/05/18	1	134.00	2	139.75	134.00	-1	5,106	-0.02%
2020/05/14	2	141.00	1	143.00	141.00	1	4,963	0.02%
2020/05/13	0	0.00	2	146.00	145.50	-2	4,927	-0.04%
2020/05/12	2	144.25	3	146.00	144.00	-1	4,894	-0.02%
2020/05/11	5	146.40	4	146.00	146.00	1	4,952	0.02%
2020/05/08	8	143.06	16	145.22	144.00	-8	4,862	-0.16%
2020/05/07	0	0.00	2	137.50	137.50	-2	4,729	-0.04%
2020/05/06	1	133.00	1	134.00	134.00	0	4,677	0.00%
2020/05/05	3	137.00	6	132.92	132.00	-3	4,652	-0.06%
2020/05/04	81	130.99	4	131.63	130.50	77	4,519	1.70%
2020/04/30	3	128.17	1	129.00	130.00	2	4,509	0.04%
2020/04/28	1	123.50	0	0.00	123.50	1	4,750	0.02%
2020/04/24	1	121.00	2	121.50	120.50	-1	4,819	-0.02%
2020/04/17	2	126.00	0	0.00	123.00	2	5,041	0.04%
2020/04/15	0.2	122.50	4	122.75	123.00	-3.8	5,046	-0.08%
2020/04/09	0.1	115.00	0	0.00	115.00	0.1	5,231	0.00%
2020/04/08	1.1	117.95	3	116.50	117.00	-1.9	5,322	-0.04%
2020/04/07	2	116.75	0	0.00	116.00	2	5,334	0.04%
2020/04/06	1	111.00	4	110.63	114.00	-3	5,373	-0.06%
2020/04/01	1	105.50	1	106.00	107.00	0	5,386	0.00%
2020/03/31	0.1	108.00	0	0.00	106.00	0.1	5,684	0.00%
2020/03/30	0.1	109.50	0	0.00	108.00	0.1	5,909	0.00%
2020/03/27	1	105.00	0	0.00	105.50	1	5,896	0.02%
2020/03/26	0	0.00	1	104.00	106.50	-1	5,861	-0.02%
2020/03/25	4	105.88	0	0.00	105.50	4	5,822	0.07%
2020/03/24	1	96.90	3	98.77	99.60	-2	5,763	-0.03%
2020/03/20	2	96.00	5	95.82	97.50	-3	5,760	-0.05%
2020/03/19	5	90.14	2	93.95	90.00	3	5,736	0.05%
2020/03/18	0	0.00	1	105.00	100.00	-1	5,755	-0.02%
2020/03/17	0	0.00	1	102.50	101.00	-1	5,731	-0.02%
2020/03/16	1	110.00	1	107.50	104.50	0	5,664	0.00%
2020/03/13	3	105.83	5	104.70	109.00	-2	5,656	-0.04%
2020/03/12	2	120.75	3	116.00	115.50	-1	5,564	-0.02%
2020/03/11	1	126.50	1	125.50	125.50	0	5,449	0.00%
2020/03/10	1	125.50	2	122.50	125.50	-1	5,433	-0.02%
2020/03/09	5	121.30	1	120.50	119.00	4	5,367	0.07%
2020/03/06	5	125.00	2	124.75	125.50	3	5,320	0.06%
2020/03/05	1	124.00	5	125.00	123.50	-4	5,330	-0.08%
2020/03/04	1	122.00	0	0.00	122.50	1	5,336	0.02%
2020/03/03	1	123.00	3	124.67	123.50	-2	5,354	-0.04%
2020/03/02	2	118.25	11	118.05	119.00	-9	5,356	-0.17%
2020/02/27	2	121.50	1	120.00	120.00	1	5,411	0.02%
2020/02/26	1	129.00	1	128.00	128.00	0	5,350	0.00%
2020/02/25	0	0.00	9	125.22	127.00	-9	5,339	-0.17%
2020/02/21	6	125.83	0	0.00	125.50	6	5,418	0.11%
2020/02/20	6	128.50	1	131.00	127.50	5	5,410	0.09%
2020/02/17	11	128.36	0	0.00	128.50	11	5,496	0.20%
2020/02/13	0.3	127.00	0	0.00	127.50	0.3	5,663	0.01%
2020/02/12	3	125.00	3	125.00	127.50	0	5,725	0.00%
2020/02/07	0	0.00	2	118.50	117.50	-2	6,058	-0.03%
2020/02/06	5	120.40	3	121.00	121.00	2	6,165	0.03%
2020/02/05	2	119.00	0	0.00	118.50	2	6,355	0.03%
2020/02/04	4	117.13	3	118.50	119.50	1	6,449	0.02%
2020/02/03	1	109.00	1	112.00	112.00	0	6,647	0.00%
2020/01/31	6	115.83	2	115.00	115.50	4	6,521	0.06%
2020/01/30	2	122.50	1	123.50	122.50	1	6,415	0.02%
2020/01/20	0	0.00	4.1	136.00	136.00	-4.1	6,360	-0.06%
2020/01/17	2	135.25	3	135.17	135.50	-1	6,369	-0.02%
2020/01/16	2	133.75	2	134.00	134.50	0	6,364	0.00%
2020/01/15	1	133.50	1	135.50	132.00	0	6,397	0.00%
2020/01/14	5	135.30	3	135.33	136.00	2	6,455	0.03%
2020/01/13	3	133.50	2.1	133.81	134.50	0.9	6,416	0.01%
2020/01/10	1	130.00	1	129.00	129.00	0	6,453	0.00%
2020/01/09	1	129.50	2	131.75	131.00	-1	6,502	-0.02%
2020/01/08	1	128.00	0	0.00	127.00	1	6,533	0.02%
2020/01/07	0	0.00	2	130.00	129.50	-2	6,544	-0.03%
2020/01/06	0	0.00	1	132.50	132.00	-1	6,526	-0.02%
2020/01/03	2	135.00	2	134.00	133.00	0	6,586	0.00%
2020/01/02	0	0.00	3	137.33	137.50	-3	6,633	-0.05%
2019/12/31	3	137.00	1	137.00	137.00	2	6,621	0.03%
2019/12/30	3.5	137.07	156	137.51	136.50	-152.5	6,600	-2.31%	大賣/鉅額交易
2019/12/27	42	135.55	2	135.50	135.00	40	6,597	0.61%
2019/12/26	115	135.13	10	134.70	135.50	105	6,497	1.62%	大買/鉅額交易
2019/12/25	3	128.67	11	129.73	131.50	-8	6,244	-0.13%
2019/12/24	0	0.00	1	125.00	125.00	-1	6,056	-0.02%
2019/12/19	0	0.00	1	124.50	124.50	-1	6,160	-0.02%
2019/12/17	3	125.00	0	0.00	124.50	3	6,162	0.05%
2019/12/13	1	123.50	2	122.25	123.50	-1	6,311	-0.02%
2019/12/12	0	0.00	2	121.50	121.00	-2	6,307	-0.03%
2019/12/11	1	122.00	5	122.00	122.00	-4	6,443	-0.06%
2019/12/10	3	122.50	5	122.20	121.50	-2	6,726	-0.03%
2019/12/09	1	124.50	1	125.00	123.00	0	6,764	0.00%
2019/12/06	5	122.70	1	122.50	123.00	4	6,779	0.06%
2019/12/05	1	123.00	1	124.50	123.00	0	6,943	0.00%
2019/12/04	2	122.25	6	122.00	122.00	-4	7,002	-0.06%
2019/12/03	4	122.50	14	122.04	122.50	-10	7,155	-0.14%
2019/12/02	0	0.00	2	120.25	120.00	-2	7,182	-0.03%
2019/11/29	2	121.75	1	124.00	122.00	1	7,139	0.01%
2019/11/28	1	125.50	2	125.50	125.50	-1	7,159	-0.01%
2019/11/27	0	0.00	1	127.00	127.00	-1	7,234	-0.01%
2019/11/26	11	125.64	13	126.00	126.00	-2	7,256	-0.03%
2019/11/25	1	122.00	0	0.00	122.00	1	7,193	0.01%
2019/11/22	1	121.50	8	121.00	121.00	-7	7,273	-0.10%
2019/11/21	10	119.40	0	0.00	121.00	10	7,340	0.14%
2019/11/20	7	121.71	1	121.00	121.50	6	7,361	0.08%
2019/11/18	3	127.00	2	126.00	124.50	1	7,413	0.01%
2019/11/15	4	127.38	2	127.00	126.50	2	7,478	0.03%
2019/11/14	4	126.00	1	125.50	126.00	3	7,486	0.04%
2019/11/13	3	125.67	2	125.00	125.50	1	7,477	0.01%
2019/11/12	1	121.00	2	121.25	124.00	-1	7,479	-0.01%
2019/11/11	3	118.67	2	119.50	117.50	1	7,539	0.01%
2019/11/08	4	119.75	1	120.00	119.00	3	7,534	0.04%
2019/11/07	3	120.67	5.5	119.18	121.00	-2.5	7,592	-0.03%
2019/11/06	7	125.71	7	126.14	125.00	0	7,518	0.00%
2019/11/05	4	131.75	0	0.00	130.50	4	7,426	0.05%
2019/11/04	7	132.00	2	136.50	131.00	5	7,382	0.07%
2019/11/01	7	130.21	12	131.29	133.00	-5	7,208	-0.07%
2019/10/31	13	131.50	6	129.75	127.50	7	7,219	0.10%
2019/10/30	3	125.33	0	0.00	125.50	3	7,228	0.04%
2019/10/29	2	129.50	1	128.00	126.00	1	7,315	0.01%
2019/10/25	3	129.50	0	0.00	128.00	3	7,378	0.04%
2019/10/23	1	127.00	0	0.00	128.00	1	7,488	0.01%
2019/10/22	4	132.25	4	131.25	130.50	0	7,499	0.00%
2019/10/21	1	128.50	2	128.75	128.50	-1	7,552	-0.01%
2019/10/18	0.1	126.50	3	126.50	127.50	-2.9	7,800	-0.04%
2019/10/17	1	125.50	1	124.00	124.50	0	7,819	0.00%
2019/10/16	1	120.00	5	120.50	122.50	-4	7,800	-0.05%
2019/10/15	4	124.88	0	0.00	123.50	4	7,789	0.05%
2019/10/09	0	0.00	2	121.50	124.00	-2	7,876	-0.03%
2019/10/08	5	125.80	0	0.00	125.00	5	7,870	0.06%
2019/10/07	0	0.00	1	130.00	131.50	-1	7,906	-0.01%
2019/10/03	1	124.00	6	124.75	126.50	-5	7,966	-0.06%
2019/10/02	0.1	129.00	0	0.00	129.00	0.1	7,944	0.00%
2019/09/27	4	125.63	0	0.00	125.50	4	7,941	0.05%
2019/09/26	10	131.75	0	0.00	130.00	10	7,968	0.13%
2019/09/25	2	128.75	1	128.50	128.50	1	8,040	0.01%
2019/09/24	1	129.00	0	0.00	128.50	1	8,341	0.01%
2019/09/23	1	132.50	1	132.50	130.50	0	8,363	0.00%
2019/09/20	6	132.33	1	133.00	133.00	5	8,474	0.06%
2019/09/18	3.4	135.53	2	134.50	134.50	1.4	8,440	0.02%
2019/09/17	8	140.13	2	140.50	140.00	6	8,313	0.07%
2019/09/16	0	0.00	4	138.25	139.00	-4	8,364	-0.05%
2019/09/12	1	138.00	4	135.63	136.00	-3	8,359	-0.04%
2019/09/10	2	127.75	0	0.00	127.50	2	8,177	0.02%
2019/09/09	7	128.79	4	129.13	128.00	3	8,163	0.04%
2019/09/06	2	136.00	3	136.17	135.50	-1	8,020	-0.01%
2019/09/05	3	138.50	5	137.90	139.50	-2	8,001	-0.02%
2019/09/04	1	132.50	1	134.50	134.00	0	7,930	0.00%
2019/09/02	2	129.50	0	0.00	133.50	2	8,114	0.02%
2019/08/30	2	136.25	0	0.00	132.00	2	8,096	0.02%
2019/08/29	2	132.50	1	135.50	136.50	1	8,041	0.01%
2019/08/27	1	136.00	1	135.50	133.50	0	8,051	0.00%
2019/08/26	2	133.25	1	132.50	131.50	1	8,014	0.01%
2019/08/23	1	136.50	1	138.00	139.00	0	7,968	0.00%
2019/08/22	1	139.00	2	140.25	139.50	-1	7,947	-0.01%
2019/08/21	2	136.00	2	137.00	137.00	0	7,910	0.00%
2019/08/20	1	138.50	2	137.25	135.50	-1	7,986	-0.01%
2019/08/19	3	134.17	1	134.50	134.00	2	7,943	0.03%
2019/08/16	3	133.00	3	132.33	131.50	0	7,919	0.00%
2019/08/15	1	132.50	1	132.00	132.50	0	7,896	0.00%
2019/08/14	3	133.00	6	133.58	134.50	-3	7,857	-0.04%
2019/08/13	1	127.50	1	127.00	127.00	0	7,700	0.00%
2019/08/12	3	128.50	2	130.50	125.00	1	7,680	0.01%
2019/08/08	1	126.00	2	124.75	126.00	-1	7,580	-0.01%
2019/08/07	1	122.50	4	123.50	121.50	-3	7,480	-0.04%
2019/08/06	1	117.00	0	0.00	119.00	1	7,366	0.01%
2019/08/02	3	119.17	1	117.50	118.00	2	7,331	0.03%
2019/08/01	1	126.50	4	126.63	126.00	-3	7,255	-0.04%
2019/07/31	1	120.00	1	121.00	120.00	0	6,983	0.00%
2019/07/30	1	116.50	1	118.00	119.50	0	6,906	0.00%
2019/07/29	1	123.50	1	122.00	121.50	0	6,894	0.00%
2019/07/26	0	0.00	2	125.50	124.00	-2	6,936	-0.03%
2019/07/25	2	119.50	1	123.00	123.00	1	6,856	0.01%
2019/07/23	8	120.00	8	120.44	119.50	0	6,821	0.00%
2019/07/22	1	121.00	1	116.00	121.50	0	6,689	0.00%
2019/07/19	0	0.00	2	115.00	115.00	-2	6,405	-0.03%
2019/07/17	1	111.00	0	0.00	110.00	1	6,334	0.02%
2019/07/16	1	114.50	0	0.00	111.00	1	6,304	0.02%
2019/07/15	0	0.00	1	112.00	113.00	-1	6,262	-0.02%
2019/07/11	0	0.00	4.1	107.63	108.50	-4.1	6,257	-0.07%
2019/07/10	2	104.00	3	104.00	102.50	-1	6,288	-0.02%
2019/07/08	1	100.50	1	101.50	99.10	0	6,186	0.00%
2019/07/02	1	102.50	1	104.00	102.50	0	6,275	0.00%
2019/07/01	1	99.10	2	102.75	103.00	-1	6,241	-0.02%
2019/06/28	1	94.00	1	93.70	93.70	0	5,961	0.00%
2019/06/27	2	96.95	2	95.55	95.60	0	6,064	0.00%
2019/06/21	0	0.00	1	98.60	95.10	-1	6,306	-0.02%
2019/06/20	1	97.50	0	0.00	98.50	1	6,166	0.02%
2019/06/19	0	0.00	3	93.60	95.70	-3	6,030	-0.05%
2019/06/13	1	90.00	0	0.00	90.10	1	5,873	0.02%
2019/06/12	0	0.00	1	91.20	91.70	-1	5,956	-0.02%
2019/06/11	0	0.00	3	89.43	88.30	-3	5,952	-0.05%
2019/06/06	2	82.15	0	0.00	82.00	2	5,772	0.03%
2019/06/05	0	0.00	7	85.29	84.20	-7	5,737	-0.12%
2019/06/03	1	86.30	0	0.00	85.90	1	5,677	0.02%
2019/05/29	0	0.00	1	78.20	80.00	-1	5,862	-0.02%
2019/05/28	1	83.00	0	0.00	80.00	1	5,885	0.02%
2019/05/27	1	81.00	15	80.80	81.70	-14	5,889	-0.24%
2019/05/23	1	86.80	0	0.00	86.00	1	5,909	0.02%
2019/05/22	13	89.86	2	90.30	88.30	11	5,997	0.18%
2019/05/21	9	88.77	3	87.83	90.60	6	6,014	0.10%
2019/05/20	3	87.30	12	87.16	87.60	-9	6,031	-0.15%
2019/05/17	4	90.80	31	88.34	89.90	-27	5,988	-0.45%
2019/05/16	15	93.30	0	95.80	92.70	15	6,015	0.25%
2019/05/15	0	0.00	2	96.45	97.90	-2	6,111	-0.03%
2019/05/14	1	94.20	2	94.00	94.20	-1	6,172	-0.02%
2019/05/13	30	96.47	12	92.80	92.80	18	6,252	0.29%
2019/05/10	11	99.41	3	99.13	97.50	8	6,207	0.13%
2019/05/09	2	100.00	4	99.30	98.60	-2	6,259	-0.03%
2019/05/08	0	0.00	2	95.75	97.90	-2	6,174	-0.03%
2019/05/07	4	95.20	3	95.20	94.60	1	6,146	0.02%
2019/05/06	6	94.57	0	0.00	93.40	6	6,159	0.10%
2019/05/03	0	0.00	3	100.33	100.50	-3	6,090	-0.05%
2019/05/02	1	98.20	1	98.20	98.80	0	6,254	0.00%
2019/04/30	1	98.00	1	98.60	99.20	0	6,420	0.00%
2019/04/29	2	103.00	7	98.50	97.50	-5	6,528	-0.08%
2019/04/24	5	103.00	1	102.50	103.50	4	6,934	0.06%
2019/04/23	3.2	103.50	1	104.00	103.50	2.2	6,876	0.03%
2019/04/22	2	108.00	1	111.00	107.50	1	6,782	0.01%
2019/04/19	2	108.25	1	106.50	107.00	1	6,710	0.01%
2019/04/18	2	110.00	1	112.00	107.50	1	6,646	0.02%
2019/04/16	1	105.50	12	106.71	109.00	-11	6,455	-0.17%
2019/04/15	1	102.50	0	0.00	102.00	1	6,270	0.02%
2019/04/12	10	101.60	0	0.00	100.50	10	6,194	0.16%
2019/04/10	0	0.00	13	103.38	103.50	-13	6,091	-0.21%
2019/04/03	2	101.50	0	0.00	100.50	2	5,827	0.03%
2019/04/02	0	0.00	1	104.00	104.50	-1	5,757	-0.02%
2019/04/01	2	104.50	0	0.00	102.50	2	5,726	0.03%
2019/03/29	0	0.00	11	106.18	106.50	-11	5,539	-0.20%
2019/03/27	0	0.00	2	102.00	99.60	-2	5,392	-0.04%
2019/03/26	20	97.24	2	100.00	98.40	18	5,369	0.34%
2019/03/25	0	0.00	4	92.70	93.50	-4	5,347	-0.07%
2019/03/22	5	98.66	0	0.00	96.10	5	5,353	0.09%
2019/03/21	0	0.00	4	98.85	98.00	-4	5,329	-0.08%
2019/03/19	1	97.60	0	0.00	97.00	1	5,316	0.02%
2019/03/18	0	0.00	0	97.30	97.30	0	5,336	0.00%
2019/03/15	0	0.00	1	98.00	98.00	-1	5,323	-0.02%
2019/03/07	0	0.00	1	92.40	93.30	-1	5,476	-0.02%
2019/03/06	13	91.91	12	92.88	93.00	1	5,457	0.02%
2019/03/05	0	0.00	13	94.74	94.90	-13	5,344	-0.24%
2019/03/04	9	92.22	0	0.00	93.00	9	5,294	0.17%
2019/02/27	0	0.00	2	95.00	95.20	-2	5,163	-0.04%
2019/02/26	1	95.50	0.1	94.00	94.10	0.9	5,066	0.02%
2019/02/25	0	0.00	1	96.20	96.50	-1	4,981	-0.02%
2019/02/22	2	94.05	4	94.50	93.50	-2	4,873	-0.04%
2019/02/21	1	93.00	15	93.21	92.30	-14	4,762	-0.29%
2019/02/20	16	90.92	4	92.35	90.20	12	4,623	0.26%
2019/02/19	2	90.00	1	90.10	90.00	1	4,541	0.02%
2019/02/14	0	0.00	8	88.00	87.00	-8	4,304	-0.19%
2019/02/12	0	0.00	2	81.20	82.00	-2	4,023	-0.05%
2019/01/28	2	78.40	0	0.00	77.50	2	3,806	0.05%
2019/01/25	1	78.30	0	0.00	78.70	1	3,827	0.03%
2019/01/23	0	0.00	1	82.00	81.50	-1	3,787	-0.03%
2019/01/22	2	78.50	2	79.35	79.50	0	3,554	0.00%
2019/01/21	0	0.00	2	78.90	80.40	-2	3,406	-0.06%
2019/01/16	0	0.00	5	74.74	75.70	-5	3,108	-0.16%
2019/01/02	2	66.60	0	0.00	66.50	2	3,099	0.06%
2018/12/27	0	0.00	1	67.00	65.40	-1	3,084	-0.03%
2018/12/26	1	65.80	0	0.00	64.50	1	3,070	0.03%
2018/12/22	5	67.00	0	0.00	66.80	5	3,061	0.16%
2018/12/21	0	0.00	6	66.05	67.50	-6	3,076	-0.20%
2018/12/20	5	65.28	0	0.00	64.20	5	3,016	0.17%
2018/12/19	3	68.40	2	69.15	67.40	1	2,947	0.03%
2018/12/18	2	70.20	0	0.00	68.90	2	2,836	0.07%
2018/12/14	1	77.00	0	0.00	77.30	1	2,734	0.04%
2018/12/13	1	78.80	1	78.50	78.40	0	2,716	0.00%
2018/12/06	1	77.50	0	0.00	76.30	1	2,565	0.04%
2018/12/05	2	84.60	0	0.00	82.90	2	2,542	0.08%
2018/12/04	0	0.00	2	84.20	88.10	-2	2,457	-0.08%
2018/11/29	0	0.00	1	76.00	75.00	-1	2,259	-0.04%
2018/11/28	0	0.00	5	74.00	73.80	-5	2,275	-0.22%
2018/11/20	0	0.00	1	72.30	71.90	-1	2,482	-0.04%
2018/11/13	1	67.30	1	68.00	69.00	0	2,634	0.00%
2018/11/12	0	0.00	2	70.00	70.40	-2	2,639	-0.08%
2018/11/08	1	72.00	0	0.00	71.60	1	2,660	0.04%
2018/10/30	1	57.20	1	57.80	57.90	0	2,716	0.00%
2018/10/25	2	59.55	0	0.00	59.20	2	2,941	0.07%
2018/10/23	2	68.35	0	0.00	67.50	2	2,860	0.07%
2018/10/11	1	70.20	0	0.00	70.20	1	2,793	0.04%
2018/10/08	4	81.30	2	82.80	82.60	2	2,705	0.07%
2018/10/05	0	0.00	2	82.90	81.60	-2	2,732	-0.07%
2018/10/04	0	0.00	2	87.05	86.70	-2	2,713	-0.07%
2018/10/01	0	0.00	1	88.40	88.10	-1	2,723	-0.04%
2018/09/25	0	0.00	1	83.50	83.70	-1	2,725	-0.04%
2018/09/21	0	0.00	6	80.00	82.40	-6	2,722	-0.22%
2018/09/19	0	0.00	1	82.10	80.70	-1	2,698	-0.04%
2018/09/17	1	82.00	0	0.00	82.00	1	2,697	0.04%
2018/09/14	1.4	82.71	1	84.00	84.40	0.4	2,685	0.01%
2018/09/13	1	79.10	0	0.00	81.00	1	2,676	0.04%
2018/09/11	1	77.50	0	0.00	77.40	1	2,657	0.04%
2018/09/10	2	77.65	0	0.00	78.00	2	2,613	0.08%
2018/09/07	1	86.00	0	0.00	84.40	1	2,634	0.04%
2018/09/05	1	89.80	1	90.70	90.30	0	2,618	0.00%
2018/09/04	1	88.00	3	89.70	90.60	-2	2,592	-0.08%
2018/09/03	1	86.20	0	0.00	86.60	1	2,549	0.04%
2018/08/31	1	89.10	0	0.00	88.80	1	2,592	0.04%
2018/08/29	0	0.00	3	93.73	94.40	-3	2,556	-0.12%
2018/08/28	2	92.50	0	0.00	92.50	2	2,553	0.08%
2018/08/27	2.6	92.85	0	0.00	93.00	2.6	2,537	0.10%
2018/08/22	1	91.00	0	0.00	89.90	1	2,536	0.04%
2018/08/13	1	93.00	1	96.80	93.60	0	2,460	0.00%
2018/08/09	0	0.00	2	97.50	99.20	-2	2,407	-0.08%
2018/08/08	0	0.00	2	98.00	98.00	-2	2,384	-0.08%
2018/08/03	1	94.70	0	0.00	94.10	1	2,562	0.04%
2018/08/01	0	0.00	2	95.00	96.00	-2	2,486	-0.08%
2018/07/31	0	0.00	2	87.40	88.00	-2	2,416	-0.08%
2018/07/30	3	86.80	1	85.60	85.60	2	2,440	0.08%
2018/07/20	0.1	84.50	0	0.00	84.80	0.1	2,676	0.00%
2018/07/19	0	0.00	1	80.00	80.00	-1	2,709	-0.04%
2018/07/12	0	0.00	2	74.90	75.20	-2	2,959	-0.07%
2018/07/11	3	74.00	0	0.00	74.00	3	2,978	0.10%
2018/07/09	0	0.00	1	75.50	75.50	-1	3,000	-0.03%
2018/07/02	1	78.80	0	0.00	79.20	1	3,089	0.03%
2018/06/14	0	0.00	1	88.00	87.50	-1	3,310	-0.03%
2018/06/05	1	87.00	0	0.00	87.10	1	3,351	0.03%
2018/06/04	1	85.50	2	84.90	84.80	-1	3,305	-0.03%
2018/06/01	0	0.00	1	84.00	84.40	-1	3,287	-0.03%
2018/05/30	1	80.50	5	80.60	80.70	-4	3,256	-0.12%
2018/05/24	0	0.00	3	83.00	82.50	-3	3,325	-0.09%
2018/05/17	0	0.00	2	84.20	84.70	-2	3,401	-0.06%
2018/05/15	0	0.00	2	84.70	83.50	-2	3,424	-0.06%
2018/05/11	16	81.45	14	82.32	83.60	2	3,406	0.06%
2018/05/04	1	72.40	1	70.80	70.50	0	3,039	0.00%
2018/05/03	1	74.60	1	73.70	73.30	0	3,006	0.00%
2018/05/02	5	72.50	0	0.00	73.00	5	2,976	0.17%
2018/04/27	5	72.38	3	72.00	72.00	2	2,924	0.07%
2018/04/24	0	0.00	1	75.30	76.80	-1	2,821	-0.04%
2018/04/20	11	85.49	15	84.11	84.10	-4	2,781	-0.14%
2018/04/19	5	85.20	0	0.00	84.50	5	2,823	0.18%
2018/04/12	0	0.00	5	89.30	89.80	-5	2,750	-0.18%
2018/04/10	5	91.50	0	0.00	91.00	5	2,771	0.18%
2018/04/09	1	88.60	0	0.00	87.50	1	2,778	0.04%
2018/04/02	4	94.18	0	0.00	93.20	4	2,772	0.14%
2018/03/31	1	93.60	0	0.00	93.80	1	2,815	0.04%
2018/03/27	1	96.40	0	0.00	96.60	1	2,851	0.04%
2018/03/22	3	99.80	0	0.00	98.10	3	3,053	0.10%
2018/03/21	2	103.00	0	0.00	101.50	2	3,027	0.07%
2018/03/19	0	0.00	3	108.50	106.00	-3	3,025	-0.10%
2018/03/15	4	107.25	3	106.83	108.00	1	3,106	0.03%
2018/03/13	0	0.00	1	103.00	105.00	-1	3,203	-0.03%
2018/03/12	1	102.50	0	0.00	102.00	1	3,292	0.03%
2018/02/23	1	110.00	2	108.50	111.00	-1	3,484	-0.03%
2018/02/22	2	107.25	2	107.00	107.00	0	3,427	0.00%
2018/02/12	0	0.00	1	100.50	102.00	-1	3,415	-0.03%
2018/02/09	1	100.00	1	101.50	101.00	0	3,417	0.00%
2018/02/05	1	100.50	0	0.00	100.50	1	3,360	0.03%
2018/02/02	0	0.00	2	105.50	105.00	-2	3,340	-0.06%
2018/02/01	1	104.50	0	0.00	107.50	1	3,346	0.03%
2018/01/30	1	103.00	1	106.50	103.00	0	3,368	0.00%
2018/01/26	1	99.90	1	99.80	99.70	0	3,331	0.00%
2018/01/22	6	100.83	0	0.00	101.50	6	3,522	0.17%
2018/01/19	2	99.10	2	99.65	99.10	0	3,508	0.00%
2018/01/18	1	104.50	0	0.00	103.50	1	3,441	0.03%
2018/01/17	1	103.00	0	0.00	103.00	1	3,398	0.03%
2018/01/15	1	113.00	3	113.17	113.00	-2	3,331	-0.06%
2018/01/10	2	102.00	0	0.00	102.00	2	3,310	0.06%
2018/01/05	0	0.00	1	102.50	102.50	-1	3,374	-0.03%
2018/01/04	0	0.00	2	105.00	105.50	-2	3,366	-0.06%
2018/01/03	4	105.50	0	0.00	104.50	4	3,380	0.12%