台光電 (2383)-永豐金-內湖券商分點個股進出

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
482.0
漲跌
▲9.0
漲幅
+1.90%
成交量
12,465張
產業
上市電子零組件類股
1183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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/11/22	6.1	487.26	6.3	485.47	482.00	-0.2	5,846	0.00%
2024/11/21	25.2	469.27	27.2	471.34	473.00	-2	5,718	-0.04%
2024/11/20	5.1	449.69	4.3	447.70	447.50	0.8	5,524	0.01%
2024/11/19	0	0.00	1.1	433.00	434.00	-1.1	5,458	-0.02%
2024/11/18	3.4	429.71	1	425.00	424.50	2.4	5,479	0.04%
2024/11/15	1	437.02	4.3	444.20	446.50	-3.3	5,449	-0.06%
2024/11/14	4	443.75	2.1	437.34	441.50	1.9	5,433	0.03%
2024/11/13	0	0.00	4	438.62	438.50	-4	5,411	-0.07%
2024/11/12	2	430.25	2.1	436.00	429.00	-0.1	5,429	0.00%
2024/11/11	0	435.50	0.1	435.00	435.00	-0.1	5,485	0.00%
2024/11/07	3	435.67	1.1	435.14	435.00	1.9	5,550	0.03%
2024/11/06	1	427.00	2.1	433.24	431.50	-1.1	5,565	-0.02%
2024/11/05	4	427.87	0	0.00	427.00	4	5,695	0.07%
2024/11/04	0	428.38	1	424.50	427.00	-1	5,850	-0.02%
2024/11/01	3.1	414.75	2	423.50	427.00	1.1	5,985	0.02%
2024/10/30	0.1	418.51	0	0.00	419.50	0.1	5,993	0.00%
2024/10/29	1.2	417.26	0.5	421.50	420.00	0.7	6,144	0.01%
2024/10/28	0	427.17	1	429.00	429.00	-1	6,161	-0.02%
2024/10/24	4.6	427.52	2.1	432.94	428.50	2.4	6,227	0.04%
2024/10/23	27.1	448.46	7.1	444.37	444.00	19.9	6,134	0.32%
2024/10/22	3	434.84	3.1	432.91	436.00	0	6,076	0.00%
2024/10/18	0.7	423.25	0	0.00	420.00	0.7	6,056	0.01%
2024/10/17	0	0.00	3	427.33	431.50	-3	6,020	-0.05%
2024/10/16	2.1	414.17	1	414.50	416.00	1.1	5,995	0.02%
2024/10/15	33	415.52	32	417.84	418.00	1	5,960	0.02%
2024/10/14	1.1	417.91	1	421.00	417.50	0.1	5,955	0.00%
2024/10/11	8.2	415.52	5	414.00	416.00	3.2	6,013	0.05%
2024/10/09	6.4	423.25	0	0.00	419.00	6.4	5,975	0.11%
2024/10/08	1.1	430.64	0	0.00	433.00	1.1	5,916	0.02%
2024/10/07	5.1	425.05	30	425.25	431.50	-24.9	5,896	-0.42%
2024/10/04	32.2	420.85	0	0.00	414.50	32.2	5,872	0.55%
2024/10/01	9.3	439.59	301	443.20	442.00	-291.7	5,795	-5.03%	大賣/鉅額交易
2024/09/30	3.8	452.02	2	452.25	447.00	1.8	5,737	0.03%
2024/09/27	1	464.00	3	467.83	468.00	-2	5,820	-0.03%
2024/09/25	1.1	471.19	0.1	472.00	473.00	1	5,879	0.02%
2024/09/24	0.6	463.79	1	458.50	461.50	-0.4	5,876	-0.01%
2024/09/23	1.2	468.84	3	472.00	468.50	-1.8	5,936	-0.03%
2024/09/20	2	478.22	2.1	477.92	472.00	0	6,047	0.00%
2024/09/19	1	475.00	2.1	474.52	475.00	-1.1	6,065	-0.02%
2024/09/18	0.3	463.03	0.1	470.00	458.00	0.2	6,102	0.00%
2024/09/16	0.1	469.50	2	471.75	472.00	-1.9	6,138	-0.03%
2024/09/13	3.2	467.35	1	462.50	463.50	2.2	6,170	0.03%
2024/09/12	2	480.00	1.3	478.59	479.50	0.7	6,136	0.01%
2024/09/11	0.1	458.89	0.1	461.00	456.00	0	6,087	0.00%
2024/09/10	3.3	467.39	3.1	456.52	458.00	0.2	6,118	0.00%
2024/09/09	1	479.39	3.6	477.36	479.50	-2.5	6,082	-0.04%
2024/09/06	113.1	485.94	78	481.38	490.50	35.1	6,104	0.57%	大買/
2024/09/05	8	490.91	8.3	492.43	491.00	-0.3	6,149	0.00%
2024/09/04	11.5	479.45	2.2	478.41	468.00	9.3	6,092	0.15%
2024/09/03	7	494.50	216.4	496.79	500.00	-209.4	5,961	-3.51%	大賣/鉅額交易
2024/09/02	7.1	474.34	5	475.80	470.50	2.1	5,795	0.04%
2024/08/30	4	464.13	4.3	461.24	465.00	-0.3	5,702	0.00%
2024/08/29	2	442.50	3	439.00	440.00	-1	5,615	-0.02%
2024/08/28	5	453.20	2.2	449.07	451.50	2.8	5,687	0.05%
2024/08/27	1	441.96	2	442.25	443.50	-1	5,691	-0.02%
2024/08/26	2.3	441.23	4.1	443.46	439.00	-1.9	5,729	-0.03%
2024/08/23	5.1	436.83	2.1	443.52	446.00	3	5,708	0.05%
2024/08/22	0	0.00	0.1	431.50	433.00	-0.1	5,720	0.00%
2024/08/21	2.1	432.22	1	436.00	430.00	1.1	5,774	0.02%
2024/08/20	3.3	436.18	1.1	443.36	431.00	2.2	5,768	0.04%
2024/08/19	0.1	437.50	0	0.00	437.50	0.1	5,756	0.00%
2024/08/16	0.4	439.14	1	438.00	437.50	-0.7	5,746	-0.01%
2024/08/15	1	433.50	2	438.50	436.00	-1	5,737	-0.02%
2024/08/14	0.1	431.25	1	431.00	433.00	-0.9	5,777	-0.02%
2024/08/13	6.5	431.76	1	430.50	428.00	5.5	5,868	0.09%
2024/08/12	0.1	445.50	0	449.50	446.50	0	5,919	0.00%
2024/08/09	1.1	445.18	1	449.50	439.50	0.1	5,964	0.00%
2024/08/08	0.1	437.90	0	444.50	442.00	0.1	5,932	0.00%
2024/08/07	34	443.52	33.3	435.91	444.00	0.7	5,920	0.01%
2024/08/06	1	413.50	3.3	421.81	426.50	-2.3	5,771	-0.04%
2024/08/05	4.5	381.00	75	387.47	388.00	-70.5	5,626	-1.25%
2024/08/02	0	415.00	0	419.00	413.50	0	5,508	0.00%
2024/08/01	3.4	426.41	0	0.00	420.50	3.4	5,502	0.06%
2024/07/31	0	431.67	0.4	440.10	438.00	-0.4	5,419	-0.01%
2024/07/30	0	420.75	0	0.00	431.00	0	5,478	0.00%
2024/07/29	0	411.25	1	417.50	411.00	-1	5,583	-0.02%
2024/07/26	1.2	418.81	1	413.50	416.50	0.2	5,630	0.00%
2024/07/23	1	436.37	0	0.00	440.00	1	5,658	0.02%
2024/07/22	3.1	416.89	3	419.17	416.50	0.1	5,673	0.00%
2024/07/19	3	438.18	1	434.00	433.50	2	5,719	0.04%
2024/07/18	1.1	445.93	2	448.75	447.50	-0.9	5,788	-0.02%
2024/07/17	2	466.00	0	0.00	462.00	2	5,844	0.03%
2024/07/16	0	474.00	0	0.00	474.50	0	5,896	0.00%
2024/07/15	0.1	465.36	1.1	474.28	470.00	-1	5,991	-0.02%
2024/07/12	2.5	479.47	3	483.00	470.00	-0.5	6,003	-0.01%
2024/07/10	0	0.00	1	510.00	509.00	-1	6,077	-0.02%
2024/07/09	2	499.00	0	0.00	506.00	2	6,162	0.03%
2024/07/08	0	0.00	1	503.88	501.00	-1	6,159	-0.02%
2024/07/05	1	508.00	2.4	513.33	508.00	-1.4	6,216	-0.02%
2024/07/04	0	0.00	100	494.30	494.00	-100	6,349	-1.58%
2024/07/03	29	504.26	88	498.00	492.50	-59	6,460	-0.91%
2024/07/02	0	0.00	0.2	481.55	484.50	-0.2	6,606	0.00%
2024/07/01	0	468.67	1	471.50	466.00	-1	6,592	-0.01%
2024/06/28	2	477.48	2	476.50	475.00	0	6,602	0.00%
2024/06/27	0	468.50	0	0.00	479.50	0	6,631	0.00%
2024/06/26	2	472.75	1	476.00	472.50	1	6,571	0.02%
2024/06/25	0	0.00	5	459.01	464.00	-5	6,528	-0.08%
2024/06/24	0	460.00	21	460.45	457.50	-21	6,484	-0.32%
2024/06/21	0	455.00	2	455.00	453.00	-2	6,455	-0.03%
2024/06/20	1	457.50	23	460.09	462.50	-22	6,419	-0.34%
2024/06/19	2.2	451.37	0.2	449.55	444.50	2.1	6,483	0.03%
2024/06/18	1	450.00	0	0.00	451.00	1	6,593	0.02%
2024/06/17	4	456.97	2	457.00	450.00	2	6,700	0.03%
2024/06/14	1	457.00	0.3	455.83	462.00	0.7	6,810	0.01%
2024/06/13	6	457.42	3.1	454.14	451.50	2.9	6,857	0.04%
2024/06/12	1	453.50	26.1	444.31	452.50	-25.1	6,994	-0.36%
2024/06/11	4	421.99	2	424.50	422.50	2	7,101	0.03%
2024/06/07	30	439.17	31	441.85	438.00	-1	7,321	-0.01%
2024/06/06	28	441.27	28	438.05	442.00	0	7,507	0.00%
2024/06/05	1	430.00	2	434.25	434.50	-1	7,476	-0.01%
2024/06/04	1	436.00	2.5	436.07	430.50	-1.5	7,583	-0.02%
2024/06/03	3.1	434.65	2.2	439.43	435.00	0.9	7,691	0.01%
2024/05/31	0.2	415.27	3	408.50	408.50	-2.8	7,645	-0.04%
2024/05/30	6.2	419.88	6.2	416.33	415.50	0	7,692	0.00%
2024/05/29	0	430.00	3	428.00	427.00	-3	7,737	-0.04%
2024/05/28	5.1	427.17	4.2	423.89	422.50	0.9	7,827	0.01%
2024/05/27	7	431.81	4.3	433.44	434.50	2.7	7,838	0.03%
2024/05/24	3	430.50	0.3	430.50	430.50	2.7	7,852	0.03%
2024/05/23	8.6	428.73	10.1	431.46	430.50	-1.6	7,897	-0.02%
2024/05/22	8.1	428.79	1.2	428.46	431.00	7	7,967	0.09%
2024/05/21	1	424.60	1.4	426.93	424.50	-0.4	8,028	0.00%
2024/05/20	3.2	437.11	2	434.76	432.00	1.2	8,053	0.01%
2024/05/17	6	445.17	12.6	447.86	448.00	-6.5	8,074	-0.08%
2024/05/16	3.1	435.84	11.4	435.96	433.50	-8.3	8,010	-0.10%
2024/05/15	0.2	416.25	367.1	421.81	420.50	-366.9	7,970	-4.60%	大賣/鉅額交易
2024/05/14	1	405.00	10.2	410.70	408.50	-9.2	8,025	-0.11%
2024/05/13	5.4	407.91	5.2	411.88	412.00	0.3	8,109	0.00%
2024/05/10	6	417.92	7.3	416.19	416.00	-1.3	8,215	-0.02%
2024/05/09	5	419.51	187.1	425.08	422.50	-182.1	8,286	-2.20%	大賣/鉅額交易
2024/05/08	0	0.00	2.1	426.74	425.50	-2.1	8,360	-0.03%
2024/05/07	9.2	413.14	6.1	418.35	420.00	3.1	8,507	0.04%
2024/05/06	1.3	426.96	15.2	427.09	426.00	-14	8,470	-0.16%
2024/05/03	9.2	427.64	10	421.50	416.50	-0.8	8,418	-0.01%
2024/05/02	21.1	425.77	84	428.29	421.50	-63	8,368	-0.75%
2024/04/30	4.1	410.78	4.8	413.46	412.00	-0.7	8,227	-0.01%
2024/04/29	87.4	406.76	1	409.00	406.50	86.4	8,230	1.05%
2024/04/26	103	398.67	23	392.63	397.00	80	8,378	0.96%	大買/
2024/04/25	4.1	393.50	3	393.50	382.50	1.1	8,393	0.01%
2024/04/24	323	392.67	149.6	390.56	391.50	173.4	8,323	2.08%	大買/大賣/鉅額交易
2024/04/23	7	372.79	1.5	376.08	376.00	5.5	8,233	0.07%
2024/04/22	9.6	360.68	0.3	359.50	350.50	9.4	8,168	0.11%
2024/04/19	36.1	377.19	45	377.94	375.50	-8.9	8,133	-0.11%
2024/04/18	0.2	379.36	0.7	382.94	385.00	-0.4	8,075	-0.01%
2024/04/17	4.1	374.87	0	0.00	372.50	4.1	8,074	0.05%
2024/04/16	25.9	374.10	68.7	373.07	374.50	-42.8	8,012	-0.53%
2024/04/15	6.9	387.69	1.3	384.85	383.00	5.6	7,911	0.07%
2024/04/12	5.3	403.24	0.1	403.00	402.00	5.2	7,801	0.07%
2024/04/11	3.6	402.81	7	401.79	400.50	-3.4	7,786	-0.04%
2024/04/10	33.4	414.87	453	426.60	405.50	-419.6	7,726	-5.43%	大賣/鉅額交易
2024/04/09	81.5	441.40	39	439.37	434.50	42.5	7,536	0.56%
2024/04/08	434	433.58	19.2	439.04	445.00	414.8	7,447	5.57%	大買/鉅額交易
2024/04/03	6.2	412.80	1	416.51	410.50	5.2	7,161	0.07%
2024/04/02	1.4	398.46	7	401.93	400.50	-5.6	7,099	-0.08%
2024/04/01	6.1	398.48	2	408.50	398.50	4.1	7,050	0.06%
2024/03/29	2.2	404.98	1	403.50	403.50	1.2	6,968	0.02%
2024/03/28	8.1	410.30	10	413.40	403.00	-1.9	6,929	-0.03%
2024/03/27	3.1	412.39	0	0.00	415.00	3.1	6,875	0.04%
2024/03/26	2.5	410.77	3.7	411.88	409.00	-1.2	6,928	-0.02%
2024/03/25	2.3	422.36	4.2	421.55	420.50	-1.9	6,947	-0.03%
2024/03/22	1.2	430.83	2.1	433.43	427.50	-0.9	6,991	-0.01%
2024/03/21	2.6	423.67	3.4	431.78	420.50	-0.8	6,932	-0.01%
2024/03/20	10.2	413.64	2	411.00	406.00	8.2	6,892	0.12%
2024/03/19	10.1	414.16	8.2	417.91	418.00	1.9	6,850	0.03%
2024/03/18	25.3	408.73	19	413.42	412.00	6.3	6,707	0.09%
2024/03/15	3	405.67	7	406.01	414.00	-4	6,620	-0.06%
2024/03/14	259.3	395.32	2	401.75	394.00	257.3	6,383	4.03%	大買/鉅額交易
2024/03/13	267.7	413.16	4	413.76	405.00	263.7	6,128	4.30%	大買/鉅額交易
2024/03/12	12.8	464.19	40.2	460.59	450.00	-27.4	5,815	-0.47%
2024/03/11	0.1	490.00	1	488.00	496.00	-1	5,591	-0.02%
2024/03/08	7.1	523.90	11	510.89	490.00	-4	5,572	-0.07%
2024/03/07	10.1	525.19	6.2	526.73	522.00	3.9	5,537	0.07%
2024/03/06	0	515.00	3.1	514.96	514.00	-3	5,502	-0.06%
2024/03/05	0.1	505.00	3	503.00	498.50	-2.9	5,595	-0.05%
2024/03/04	10.3	490.11	2	494.00	487.00	8.3	5,646	0.15%
2024/03/01	17.3	496.46	10	493.85	494.00	7.3	5,785	0.13%
2024/02/29	5	496.41	13	496.35	495.00	-8	5,748	-0.14%
2024/02/27	20.1	506.33	18	519.50	504.00	2.1	5,705	0.04%
2024/02/26	10	521.70	5	521.00	524.00	5	5,677	0.09%
2024/02/23	4.1	514.11	6.1	511.16	510.00	-2	5,669	-0.04%
2024/02/22	4	505.50	7	503.93	490.50	-3	5,654	-0.05%
2024/02/21	23	493.61	16	499.34	492.50	7	5,673	0.12%
2024/02/20	10	505.90	8	508.50	509.00	2	5,651	0.04%
2024/02/19	4	522.98	0	514.00	515.00	4	5,618	0.07%
2024/02/16	7.1	529.86	4	532.00	534.00	3.1	5,631	0.05%
2024/02/15	1	539.00	2	533.56	545.00	-1	5,569	-0.02%
2024/02/05	5	494.58	8	491.38	497.50	-3	5,468	-0.05%
2024/02/02	23.1	479.14	353	476.25	475.00	-330	5,374	-6.14%	大賣/鉅額交易
2024/02/01	3	449.83	1	454.50	450.00	2	5,267	0.04%
2024/01/31	0	0.00	0.1	463.50	461.00	-0.1	5,211	0.00%
2024/01/30	3	449.33	3.6	446.40	470.50	-0.6	5,137	-0.01%
2024/01/29	0	0.00	1.1	426.91	431.50	-1.1	5,004	-0.02%
2024/01/26	0	0.00	2	416.25	414.50	-2	4,999	-0.04%
2024/01/25	3	415.50	1	422.00	414.50	2	5,057	0.04%
2024/01/23	0	0.00	2.1	434.02	439.00	-2.1	5,118	-0.04%
2024/01/22	4	426.13	3.6	430.60	435.50	0.4	5,055	0.01%
2024/01/19	3	382.67	3	390.17	396.00	0	4,915	0.00%
2024/01/18	7	383.21	1.1	383.91	382.00	5.9	4,946	0.12%
2024/01/17	0	0.00	1.1	385.38	385.00	-1.1	4,957	-0.02%
2024/01/16	5	388.30	3.1	390.42	392.00	1.9	4,953	0.04%
2024/01/15	2	384.00	4	388.50	385.00	-2	4,943	-0.04%
2024/01/12	7	381.64	1	382.00	381.50	6	4,934	0.12%
2024/01/11	0	0.00	3	375.17	376.00	-3	4,942	-0.06%
2024/01/09	1	364.00	0	0.00	366.00	1	5,041	0.02%
2024/01/08	0	0.00	1	363.50	363.00	-1	5,081	-0.02%
2024/01/04	2	357.25	3.8	359.47	361.50	-1.8	5,204	-0.03%
2024/01/02	4.1	366.54	0	0.00	366.00	4.1	5,306	0.08%
2023/12/29	0	0.00	1	377.50	382.00	-1	5,307	-0.02%
2023/12/28	1	377.50	1.2	384.58	377.00	-0.2	5,329	0.00%
2023/12/26	0.1	375.50	0	0.00	374.50	0.1	5,430	0.00%
2023/12/25	1	379.00	0	0.00	372.00	1	5,490	0.02%
2023/12/22	1	375.50	0.1	374.50	375.50	0.9	5,507	0.02%
2023/12/20	0	0.00	0.2	370.50	366.50	-0.2	5,483	0.00%
2023/12/19	1.2	364.71	0	0.00	365.50	1.2	5,498	0.02%
2023/12/18	2	369.75	1	369.00	368.50	1	5,526	0.02%
2023/12/15	4.1	373.14	1	376.50	376.00	3.1	5,540	0.06%
2023/12/14	4.4	377.31	0	0.00	378.00	4.4	5,498	0.08%
2023/12/13	0	0.00	0.2	389.00	383.00	-0.2	5,483	0.00%
2023/12/12	2.2	383.07	0	0.00	381.00	2.2	5,549	0.04%
2023/12/08	0.3	393.79	1	393.50	393.50	-0.7	5,705	-0.01%
2023/12/06	0	388.50	0	0.00	386.50	0	5,793	0.00%
2023/12/04	1	394.50	2	396.50	391.50	-1	5,829	-0.02%
2023/12/01	302.1	388.85	1.5	384.60	389.00	300.6	5,874	5.12%	大買/鉅額交易
2023/11/30	1	375.07	3.1	383.13	380.00	-2.1	5,930	-0.04%
2023/11/29	5.2	374.91	3	377.00	372.00	2.2	5,868	0.04%
2023/11/28	13.5	378.76	3	379.33	378.50	10.5	5,842	0.18%
2023/11/27	1.2	400.63	0	0.00	398.00	1.2	5,820	0.02%
2023/11/23	0.1	428.00	0.2	423.00	422.50	-0.1	5,871	0.00%
2023/11/22	0	0.00	30	425.75	424.50	-30	5,915	-0.51%
2023/11/21	0.3	429.83	0.3	436.00	436.00	0	6,000	0.00%
2023/11/17	0	0.00	1	415.50	417.50	-1	6,099	-0.02%
2023/11/16	0	0.00	2	409.00	414.50	-2	6,136	-0.03%
2023/11/15	2.1	417.76	4	423.50	411.00	-2	6,128	-0.03%
2023/11/14	2.1	417.67	0	0.00	419.00	2.1	6,211	0.03%
2023/11/13	1	420.50	0	0.00	422.00	1	6,319	0.02%
2023/11/10	0	0.00	0.2	415.83	417.00	-0.2	6,407	0.00%
2023/11/09	1	407.00	2.1	409.38	413.50	-1.1	6,520	-0.02%
2023/11/06	302.1	398.80	2	398.00	400.50	300.1	6,990	4.29%	大買/鉅額交易
2023/11/03	2.1	385.55	3.3	388.03	388.00	-1.2	7,094	-0.02%
2023/11/02	10.1	383.88	10	382.90	383.00	0.1	7,272	0.00%
2023/11/01	501	360.54	2	359.25	363.00	499	7,436	6.71%	大買/鉅額交易
2023/10/31	6.2	363.25	0	0.00	359.00	6.2	7,586	0.08%
2023/10/30	1.1	387.73	2	385.25	387.00	-0.9	7,780	-0.01%
2023/10/27	17.1	388.14	26	390.56	383.00	-8.9	7,915	-0.11%
2023/10/26	14	395.46	14	406.71	388.50	0	8,058	0.00%
2023/10/25	0	0.00	0.1	416.00	415.50	-0.1	8,298	0.00%
2023/10/24	0.2	410.00	1	412.00	413.50	-0.8	8,295	-0.01%
2023/10/19	2.1	399.83	1	399.50	400.00	1.1	8,664	0.01%
2023/10/18	1.1	405.59	0	0.00	402.00	1.1	8,826	0.01%
2023/10/17	0	415.54	0	0.00	418.00	0	8,909	0.00%
2023/10/16	0	0.00	1	411.00	411.00	-1	8,954	-0.01%
2023/10/13	1	435.00	1	442.00	425.50	0	9,119	0.00%
2023/10/11	0.3	434.20	0	0.00	431.00	0.3	9,142	0.00%
2023/10/06	0.1	440.00	0	0.00	439.50	0.1	9,245	0.00%
2023/10/05	13	444.92	15	435.67	445.00	-2	9,295	-0.02%
2023/10/03	1	438.00	250	439.36	435.50	-249	9,511	-2.62%	大賣/鉅額交易
2023/10/02	34	449.65	7	447.21	449.00	27	9,539	0.28%
2023/09/28	0	0.00	2	430.00	428.00	-2	9,576	-0.02%
2023/09/25	2	407.50	0.1	406.50	408.50	1.9	9,809	0.02%
2023/09/22	2	396.75	1	398.00	402.00	1	9,809	0.01%
2023/09/21	1.1	393.90	3	386.00	392.50	-2	9,762	-0.02%
2023/09/20	1	410.00	0	0.00	406.50	1	9,686	0.01%
2023/09/19	0.1	397.00	3	402.00	398.00	-3	9,659	-0.03%
2023/09/18	2.2	409.53	2	407.75	406.50	0.2	9,634	0.00%
2023/09/13	2	427.50	3	418.15	421.50	-1	9,503	-0.01%
2023/09/11	3.1	438.90	4	436.88	437.00	-0.9	9,418	-0.01%
2023/09/07	2	446.75	4	445.00	446.50	-2	9,388	-0.02%
2023/09/06	41	449.61	29	454.19	450.00	12	9,425	0.13%
2023/09/05	34	452.69	2	452.00	455.00	32	9,387	0.34%
2023/09/04	1.1	433.09	1	433.50	439.00	0.1	9,411	0.00%
2023/09/01	5	442.80	10	445.00	438.50	-5	9,406	-0.05%
2023/08/31	29	431.67	28	434.14	437.50	1	9,347	0.01%
2023/08/30	11	420.41	10	418.65	415.50	1	9,152	0.01%
2023/08/29	0	0.00	1	408.97	403.50	-1	9,075	-0.01%
2023/08/28	1	421.00	0	0.00	404.00	1	9,055	0.01%
2023/08/24	6	453.10	7.1	449.26	445.00	-1	9,014	-0.01%
2023/08/23	12	450.96	7	445.71	442.00	5	8,944	0.06%
2023/08/22	1	435.00	1.2	434.50	433.50	-0.2	8,990	0.00%
2023/08/18	2.1	433.14	2	430.75	427.00	0.1	9,170	0.00%
2023/08/17	4.1	431.32	2	436.75	435.50	2.1	9,067	0.02%
2023/08/16	1	438.30	2	437.00	438.50	-1	9,107	-0.01%
2023/08/15	8	431.00	8	425.19	425.00	0	9,045	0.00%
2023/08/14	6	406.50	11	401.38	406.00	-5	8,950	-0.06%
2023/08/11	6	402.92	1	405.50	405.00	5	8,848	0.06%
2023/08/10	32	405.97	35	430.23	406.50	-3	8,650	-0.03%
2023/08/09	43	442.55	42	431.33	443.50	1	8,397	0.01%
2023/08/08	2	438.75	0	438.50	440.50	2	8,245	0.02%
2023/08/07	8	431.92	30.2	430.09	440.00	-22.2	8,015	-0.28%
2023/08/04	4	397.87	2.1	398.68	400.00	1.9	7,756	0.02%
2023/08/02	11.1	402.77	310	408.63	400.50	-298.9	7,540	-3.96%	大賣/鉅額交易
2023/08/01	2	403.50	3.4	405.43	403.50	-1.4	7,256	-0.02%
2023/07/31	14	416.96	14	421.10	414.00	0	7,129	0.00%
2023/07/28	4	414.50	6	419.25	418.00	-2	6,918	-0.03%
2023/07/27	0	0.00	1	389.00	389.00	-1	6,572	-0.02%
2023/07/26	3	357.50	4	358.50	354.00	-1	6,552	-0.02%
2023/07/25	2	357.50	3.3	352.95	354.50	-1.3	6,480	-0.02%
2023/07/24	1	349.00	5	348.20	356.50	-4	6,327	-0.06%
2023/07/21	8.1	324.34	0	0.00	324.50	8.1	6,222	0.13%
2023/07/20	16.2	327.01	19	330.08	330.50	-2.8	6,016	-0.05%
2023/07/19	4	319.13	1	324.50	318.00	3	5,812	0.05%
2023/07/18	11	320.45	20	315.00	326.00	-9	5,710	-0.16%
2023/07/17	1	308.00	0	0.00	305.00	1	5,483	0.02%
2023/07/14	8	311.69	0	0.00	306.50	8	5,421	0.15%
2023/07/13	2	301.75	10	305.70	304.50	-8	5,303	-0.15%
2023/07/12	6	297.84	2	296.75	297.50	4	5,084	0.08%
2023/07/11	1	302.00	1	296.50	295.00	0	4,973	0.00%
2023/07/10	3	263.67	4	277.13	277.50	-1	4,809	-0.02%
2023/07/07	6	262.25	0	0.00	260.50	6	4,677	0.13%
2023/07/06	1	265.50	18	268.42	266.50	-17	4,621	-0.37%
2023/07/05	15	268.93	17	268.71	269.00	-2	4,466	-0.04%
2023/07/04	55	263.05	53	249.21	263.00	2	4,297	0.05%
2023/07/03	30	242.85	35	239.17	247.50	-5	4,146	-0.12%
2023/06/30	5	238.10	0	0.00	243.50	5	4,080	0.12%
2023/06/29	2	231.75	2	232.75	236.00	0	4,043	0.00%
2023/06/28	7	228.07	2	231.25	226.00	5	4,011	0.12%
2023/06/27	0	0.00	4	226.25	226.50	-4	3,991	-0.10%
2023/06/26	0	0.00	1	230.00	232.00	-1	3,943	-0.03%
2023/06/20	1	245.00	1	245.50	243.00	0	3,900	0.00%
2023/06/19	1	243.50	0	0.00	241.50	1	3,883	0.03%
2023/06/16	8	245.75	3	244.00	244.00	5	3,851	0.13%
2023/06/14	1	243.50	1	246.00	242.50	0	3,760	0.00%
2023/06/13	2	238.25	0	0.00	239.00	2	3,702	0.05%
2023/06/12	6	230.00	0	0.00	235.50	6	3,656	0.16%
2023/06/09	1	235.00	5.1	235.97	234.50	-4.1	3,630	-0.11%
2023/06/08	59.1	231.73	67	232.69	230.50	-8	3,541	-0.22%
2023/06/07	8	229.19	24	223.23	230.00	-16	3,348	-0.48%
2023/06/06	6	209.83	5	212.70	209.50	1	3,254	0.03%
2023/06/05	22	208.52	0	0.00	209.00	22	3,175	0.69%
2023/06/02	2	209.00	6	212.50	210.00	-4	3,150	-0.13%
2023/06/01	3	209.00	0	0.00	210.00	3	3,117	0.10%
2023/05/31	79	210.49	76	212.24	211.00	3	3,087	0.10%
2023/05/30	0	0.00	3	206.67	211.50	-3	2,964	-0.10%
2023/05/29	5	204.90	4	205.00	204.50	1	2,894	0.03%
2023/05/26	10	206.20	12	206.50	202.50	-2	2,839	-0.07%
2023/05/25	9	197.67	13	197.50	204.00	-4	2,658	-0.15%
2023/05/24	14	190.11	14	190.93	190.50	0	2,454	0.00%
2023/05/23	3	187.33	1	186.50	187.50	2	2,372	0.08%
2023/05/22	17	193.59	18	191.69	191.00	-1	2,312	-0.04%
2023/05/19	2	185.25	1	185.00	184.50	1	2,104	0.05%
2023/05/18	1	174.00	2	176.50	179.00	-1	2,023	-0.05%
2023/05/17	1	170.50	1	171.00	169.50	0	1,965	0.00%
2023/05/16	1	168.50	3	170.17	170.50	-2	1,953	-0.10%
2023/05/12	3.1	162.02	0	0.00	161.50	3.1	1,951	0.16%
2023/05/11	0.2	165.75	0	0.00	165.50	0.2	1,954	0.01%
2023/05/10	0.1	168.85	0	0.00	168.00	0.1	1,964	0.01%
2023/05/03	0	0.00	3	165.50	164.50	-3	2,005	-0.15%
2023/05/02	3	160.50	0	0.00	160.00	3	2,038	0.15%
2023/04/28	1	165.50	1	167.00	163.50	0	2,032	0.00%
2023/04/27	1	157.00	1	165.00	162.00	0	2,000	0.00%
2023/04/26	10.3	152.53	10	155.00	153.50	0.3	1,981	0.01%
2023/04/24	2	168.00	3	168.00	167.00	-1	1,911	-0.05%
2023/04/21	2	170.25	0	0.00	169.00	2	1,904	0.11%
2023/04/19	0.2	177.19	0	0.00	176.50	0.2	1,905	0.01%
2023/04/13	1	181.00	0	0.00	183.00	1	1,935	0.05%
2023/04/11	1	185.50	1	185.00	185.00	0	1,918	0.00%
2023/04/10	0	0.00	7	180.57	182.00	-7	1,894	-0.37%
2023/04/07	1	180.00	0	0.00	179.50	1	1,895	0.05%
2023/04/06	0.1	180.00	0	0.00	178.50	0.1	1,896	0.00%
2023/03/24	2	178.25	3	178.17	177.00	-1	2,285	-0.04%
2023/03/23	2	177.00	0	0.00	178.00	2	2,282	0.09%
2023/03/22	1	178.50	1	176.50	178.50	0	2,297	0.00%
2023/03/20	0	171.50	0	0.00	170.50	0	2,320	0.00%
2023/03/17	1.1	170.06	2	169.00	170.50	-0.9	2,347	-0.04%
2023/03/16	1	169.50	1	169.50	169.50	0	2,364	0.00%
2023/03/13	1	178.53	0	0.00	180.00	1	2,375	0.04%
2023/03/09	4	191.13	0	0.00	190.00	4	2,430	0.17%
2023/03/08	0	0.00	140	194.52	195.00	-140	2,491	-5.62%	大賣/鉅額交易
2023/03/07	0	0.00	3	193.83	194.50	-3	2,523	-0.12%
2023/03/06	2	192.00	2	194.50	192.50	0	2,550	0.00%
2023/03/03	2	191.00	8	190.44	189.50	-6	2,570	-0.23%
2023/03/02	0	0.00	96	189.00	189.00	-96	2,642	-3.63%
2023/03/01	8.1	185.69	0	185.50	188.00	8.1	2,735	0.30%
2023/02/24	1.1	191.43	2	193.00	190.50	-1	2,750	-0.03%
2023/02/21	1	193.00	3	190.67	192.00	-2	2,728	-0.07%
2023/02/17	0.3	188.00	0	0.00	187.50	0.3	2,743	0.01%
2023/02/16	0	0.00	1	189.50	190.50	-1	2,789	-0.04%
2023/02/15	1	186.50	2	187.00	187.00	-1	2,850	-0.04%
2023/02/14	1	189.50	0	0.00	189.50	1	2,855	0.04%
2023/02/13	3	191.00	2	192.00	191.50	1	2,881	0.03%
2023/02/10	22	189.98	24	190.79	190.00	-2	2,908	-0.07%
2023/02/09	0	0.00	3	189.17	190.00	-3	2,945	-0.10%
2023/02/08	1	183.00	1	184.50	184.50	0	2,977	0.00%
2023/02/07	0	0.00	1	182.00	184.00	-1	3,031	-0.03%
2023/02/06	9	183.44	0	0.00	182.50	9	3,160	0.28%
2023/02/03	6	190.17	5	189.60	190.00	1	3,245	0.03%
2023/02/02	2	187.50	0	0.00	187.00	2	3,302	0.06%
2023/02/01	2	192.00	0	0.00	189.00	2	3,302	0.06%
2023/01/17	1	177.00	2	177.25	178.50	-1	3,369	-0.03%
2023/01/16	1	176.50	3	175.50	176.50	-2	3,386	-0.06%
2023/01/13	2	181.50	2	180.50	180.00	0	3,337	0.00%
2023/01/12	6	183.25	3	183.50	184.00	3	3,371	0.09%
2023/01/09	0	0.00	7	180.71	185.00	-7	3,375	-0.21%
2023/01/06	1	175.50	0	0.00	176.50	1	3,373	0.03%
2023/01/05	8	176.63	2	174.50	174.50	6	3,379	0.18%
2023/01/04	3	179.50	6	179.50	180.00	-3	3,390	-0.09%
2023/01/03	3	176.50	6	174.50	176.50	-3	3,431	-0.09%
2022/12/30	6	171.50	0	0.00	171.00	6	3,429	0.17%
2022/12/28	0	0.00	6	173.00	173.00	-6	3,461	-0.17%
2022/12/22	2	171.00	2	172.50	178.00	0	3,698	0.00%
2022/12/21	0	0.00	4	172.50	172.50	-4	3,715	-0.11%
2022/12/20	7	175.79	3	177.50	173.00	4	3,710	0.11%
2022/12/19	0	0.00	2	183.50	181.50	-2	3,644	-0.05%
2022/12/16	6	183.50	2	185.00	182.00	4	3,560	0.11%
2022/12/14	2	187.50	4	191.25	189.00	-2	3,510	-0.06%
2022/12/13	0	0.00	1	189.50	187.00	-1	3,497	-0.03%
2022/12/12	32	189.91	30	194.55	189.50	2	3,493	0.06%
2022/12/09	4	194.50	4	194.00	197.50	0	3,503	0.00%
2022/12/08	0	0.00	2	192.50	193.50	-2	3,518	-0.06%
2022/12/07	4	184.00	4	185.50	186.50	0	3,491	0.00%
2022/12/06	1	190.00	0	0.00	189.50	1	3,461	0.03%
2022/12/05	2.2	191.82	2	192.50	191.50	0.2	3,449	0.01%
2022/12/02	2	190.75	0	0.00	190.50	2	3,496	0.06%
2022/12/01	6	197.00	7	195.07	196.50	-1	3,531	-0.03%
2022/11/30	9	190.17	10	189.15	190.50	-1	3,578	-0.03%
2022/11/29	3	182.83	8.2	183.24	182.50	-5.2	3,620	-0.14%
2022/11/28	2	178.75	2	181.25	180.50	0	3,671	0.00%
2022/11/25	7	182.07	2.1	181.98	180.00	4.9	3,647	0.14%
2022/11/24	34.3	186.20	32	186.69	186.50	2.3	3,610	0.06%
2022/11/23	2	186.00	4	184.13	186.00	-2	3,528	-0.06%
2022/11/22	1	176.00	5	176.00	177.00	-4	3,454	-0.12%
2022/11/21	6	172.83	6	174.92	172.50	0	3,430	0.00%
2022/11/18	8	176.00	4	178.00	175.50	4	3,459	0.12%
2022/11/17	2	176.00	0	0.00	175.50	2	3,470	0.06%
2022/11/14	0	0.00	0	171.50	172.00	0	3,506	0.00%
2022/11/11	0	0.00	1	175.00	174.50	-1	3,486	-0.03%
2022/11/08	1	166.00	1	164.50	163.50	0	3,503	0.00%
2022/11/07	0	0.00	7	163.86	164.50	-7	3,497	-0.20%
2022/11/04	0	0.00	7	158.00	164.50	-7	3,471	-0.20%
2022/11/03	0	160.50	0	0.00	160.50	0	3,425	0.00%
2022/11/02	10	159.20	13	159.27	157.50	-3	3,363	-0.09%
2022/11/01	7	149.00	0	0.00	148.00	7	3,226	0.22%
2022/10/31	0	0.00	1	146.50	146.50	-1	3,131	-0.03%
2022/10/26	0.1	130.50	0	0.00	130.00	0.1	3,056	0.00%
2022/10/24	0	0.00	1	140.00	139.50	-1	2,978	-0.03%
2022/10/21	1	136.50	1	139.50	135.00	0	2,998	0.00%
2022/10/20	1.1	136.07	0	0.00	144.00	1.1	2,976	0.04%
2022/10/19	0	143.00	0	0.00	142.00	0	2,950	0.00%
2022/10/13	500	136.94	4	137.25	136.50	496	3,131	15.84%	大買/鉅額交易
2022/10/12	1.1	139.43	0	0.00	138.00	1.1	3,163	0.03%
2022/10/11	0.1	140.50	0	0.00	139.50	0.1	3,176	0.00%
2022/10/07	6	156.67	5	155.00	155.00	1	3,202	0.03%
2022/10/06	1	162.00	1	159.50	159.50	0	3,267	0.00%
2022/10/05	5	159.80	0	0.00	159.50	5	3,383	0.15%
2022/09/30	1	151.50	0	0.00	160.00	1	3,354	0.03%
2022/09/29	4	162.38	9	159.44	158.50	-5	3,321	-0.15%
2022/09/28	5	172.30	2	177.25	168.00	3	3,262	0.09%
2022/09/27	3	173.50	5	172.80	176.00	-2	3,188	-0.06%
2022/09/22	0	0.00	5	167.50	168.50	-5	3,127	-0.16%
2022/09/21	0	0.00	2	169.50	170.50	-2	3,091	-0.06%
2022/09/19	3	167.17	1	168.00	167.00	2	3,064	0.07%
2022/09/16	6	171.50	0	0.00	171.50	6	3,070	0.20%
2022/09/15	4	173.25	1	172.00	174.00	3	3,024	0.10%
2022/09/13	0	0.00	1	171.00	171.00	-1	3,027	-0.03%
2022/09/12	3	170.50	0.1	171.00	171.00	2.9	3,028	0.10%
2022/09/07	0	0.00	1	170.50	170.50	-1	2,975	-0.03%
2022/09/06	4	173.00	2	178.00	164.50	2	2,930	0.07%
2022/09/05	3	173.33	1	172.00	171.50	2	2,815	0.07%
2022/09/02	1	163.50	1	164.00	170.00	0	2,688	0.00%
2022/08/29	1	158.50	0	0.00	157.50	1	2,618	0.04%
2022/08/25	0.1	166.00	0	0.00	164.50	0.1	2,592	0.00%
2022/08/23	1	175.50	0	0.00	174.00	1	2,517	0.04%
2022/08/22	1	171.50	1	173.50	174.00	0	2,505	0.00%
2022/08/19	1	177.50	0	0.00	176.50	1	2,493	0.04%
2022/08/15	1	178.50	3	176.50	176.50	-2	2,462	-0.08%
2022/08/12	1	170.50	1	170.00	171.00	0	2,394	0.00%
2022/08/11	0	0.00	0.1	167.00	166.50	-0.1	2,376	0.00%
2022/08/09	127	161.68	0	0.00	163.00	127	2,380	5.34%	大買/鉅額交易
2022/08/05	0	0.00	1	163.50	163.50	-1	2,449	-0.04%
2022/08/02	2	164.25	0	0.00	163.00	2	2,444	0.08%
2022/07/28	1.1	158.10	0	0.00	158.50	1.1	2,385	0.05%
2022/07/22	0	0.00	3	170.50	166.50	-3	2,397	-0.13%
2022/07/21	2	170.00	0	0.00	170.00	2	2,338	0.09%
2022/07/20	3	163.00	3	165.83	163.50	0	2,298	0.00%
2022/07/19	1	154.50	1	163.50	160.00	0	2,216	0.00%
2022/07/18	10	152.75	10	152.00	156.00	0	2,160	0.00%
2022/07/14	1	150.50	1	148.00	157.00	0	2,025	0.00%
2022/07/13	0	0.00	3	149.50	149.00	-3	1,957	-0.15%
2022/07/12	1	152.00	0	0.00	151.50	1	1,835	0.05%
2022/07/08	3	166.00	0	0.00	166.50	3	1,783	0.17%
2022/07/04	0	0.00	1	170.50	172.50	-1	1,732	-0.06%
2022/07/01	1	180.50	1	173.50	173.50	0	1,731	0.00%
2022/06/22	3	186.00	0	0.00	184.00	3	1,614	0.19%
2022/06/17	3	207.00	0	0.00	206.00	3	1,509	0.20%
2022/06/16	0.4	219.36	7	220.71	212.50	-6.6	1,477	-0.45%
2022/06/15	0.1	224.84	0	0.00	224.00	0.1	1,456	0.01%
2022/06/14	1	227.00	0	0.00	228.00	1	1,468	0.07%
2022/06/10	2	238.50	0	0.00	239.00	2	1,481	0.14%
2022/06/08	4	240.75	0.6	238.83	239.50	3.4	1,503	0.23%
2022/06/07	0	0.00	2	230.50	232.50	-2	1,477	-0.14%
2022/06/02	2.1	226.51	0	0.00	225.00	2.1	1,509	0.14%
2022/06/01	0.5	230.41	0	0.00	230.00	0.5	1,535	0.03%
2022/05/31	0	233.00	0	0.00	232.50	0	1,536	0.00%
2022/05/27	2	235.25	2	237.00	232.50	0	1,540	0.00%
2022/05/19	3	221.33	3	224.50	226.00	0	1,561	0.00%
2022/05/16	2	217.00	2	219.00	219.50	0	1,517	0.00%
2022/04/28	1	219.50	1	217.00	216.00	0	1,471	0.00%
2022/04/14	0	0.00	2	239.00	240.50	-2	1,625	-0.12%
2022/04/12	3	236.00	3	233.50	237.00	0	1,705	0.00%
2022/03/24	0	256.50	0	0.00	257.00	0	1,813	0.00%
2022/03/23	0	259.00	0	0.00	258.50	0	1,834	0.00%
2022/03/10	3	259.33	2	261.00	260.00	1	2,060	0.05%
2022/03/07	1	263.00	0	0.00	262.00	1	2,204	0.05%
2022/03/03	1	273.50	102	273.97	274.00	-101	2,377	-4.25%	大賣/鉅額交易
2022/03/02	0	0.00	100	273.40	275.50	-100	2,529	-3.95%
2022/03/01	2	274.00	2	270.50	273.00	0	2,729	0.00%
2022/02/25	1	279.00	4	276.75	270.00	-3	2,809	-0.11%
2022/02/24	2	281.50	0	0.00	279.00	2	2,769	0.07%
2022/02/23	1	285.50	1	283.00	288.00	0	2,745	0.00%
2022/02/21	0	0.00	4	275.50	278.00	-4	2,767	-0.14%
2022/02/18	0	0.00	1	276.00	278.00	-1	2,810	-0.04%
2022/02/17	0	0.00	1	280.00	280.00	-1	2,817	-0.04%
2022/02/15	2	272.00	0	0.00	271.00	2	2,816	0.07%
2022/02/11	2	281.50	2	282.00	279.00	0	2,819	0.00%
2022/02/10	3	284.83	2	282.50	285.50	1	2,800	0.04%
2022/02/09	4	277.75	0	0.00	275.50	4	2,765	0.14%
2022/01/26	2	258.00	1	267.00	264.50	1	2,744	0.04%
2022/01/24	1	267.00	4	267.50	275.00	-3	2,802	-0.11%
2022/01/20	18	278.31	16	277.84	279.00	2	3,064	0.07%
2022/01/19	2	280.00	2	280.75	281.50	0	3,081	0.00%
2022/01/18	2	279.00	9	275.56	276.00	-7	3,068	-0.23%
2022/01/17	8	273.25	0	0.00	274.00	8	3,035	0.26%
2022/01/14	0	262.00	0	0.00	267.00	0	3,005	0.00%
2022/01/11	1	267.50	0	0.00	262.50	1	3,042	0.03%
2022/01/07	4	272.88	1	285.00	273.00	3	3,006	0.10%
2022/01/06	0	0.00	1	283.00	285.00	-1	2,994	-0.03%
2022/01/03	1	275.05	4	288.13	277.50	-3	2,917	-0.10%
2021/12/27	0	0.00	1	276.00	277.50	-1	3,036	-0.03%
2021/12/24	1	276.50	1	277.00	276.50	0	3,067	0.00%
2021/12/23	1	280.00	1	278.50	281.00	0	3,102	0.00%
2021/12/22	2	273.00	1	277.50	275.50	1	3,196	0.03%
2021/12/20	1	276.50	0	0.00	275.50	1	3,335	0.03%
2021/12/16	5	280.20	5	283.30	282.50	0	3,690	0.00%
2021/12/15	0	0.00	1	275.00	275.00	-1	3,697	-0.03%
2021/12/14	1	272.00	0	0.00	274.00	1	3,727	0.03%
2021/12/13	0	0.00	2	276.50	279.00	-2	3,776	-0.05%
2021/12/10	1	283.50	0	0.00	280.00	1	3,791	0.03%
2021/12/09	1	276.50	1	289.50	276.50	0	3,775	0.00%
2021/12/08	0	0.00	1	281.00	280.00	-1	3,740	-0.03%
2021/12/07	2	282.50	1	284.50	278.00	1	3,726	0.03%
2021/12/06	6	272.17	7	270.50	275.50	-1	3,683	-0.03%
2021/12/03	0	0.00	0.1	268.58	274.50	-0.1	3,717	0.00%
2021/12/02	2	273.75	1	272.50	269.00	1	3,709	0.03%
2021/12/01	1	272.00	1	279.50	279.50	0	3,713	0.00%
2021/11/30	3	286.00	8	286.13	280.00	-5	3,673	-0.14%
2021/11/29	4	275.96	4	271.88	280.00	0	3,617	0.00%
2021/11/26	52	267.95	51	264.71	272.50	1	3,556	0.03%
2021/11/25	1	262.00	1	252.00	269.50	0	3,423	0.00%
2021/11/24	1	241.50	10	241.95	245.00	-9	3,223	-0.28%
2021/11/23	3	229.67	0	0.00	228.50	3	3,137	0.10%
2021/11/22	4	231.00	1	234.00	233.00	3	3,163	0.09%
2021/11/19	2	227.75	1	229.00	227.50	1	3,205	0.03%
2021/11/18	3	229.50	2	233.75	232.00	1	3,259	0.03%
2021/11/17	1	231.00	1	231.00	233.00	0	3,299	0.00%
2021/11/16	0	0.00	1	231.50	233.00	-1	3,376	-0.03%
2021/11/09	0	0.00	1	233.50	232.00	-1	3,672	-0.03%
2021/11/05	2	228.25	1	230.00	230.50	1	3,739	0.03%
2021/11/04	0	0.00	3	232.67	231.50	-3	3,773	-0.08%
2021/11/03	3	231.00	15	232.10	232.00	-12	3,768	-0.32%
2021/11/02	4	229.63	0	0.00	228.50	4	3,741	0.11%
2021/11/01	12	232.54	91	233.02	234.00	-79	3,739	-2.11%
2021/10/29	4	237.38	4	240.63	240.50	0	3,719	0.00%
2021/10/28	45	239.59	48	238.67	240.50	-3	3,647	-0.08%
2021/10/27	1	227.50	1	225.50	227.50	0	3,510	0.00%
2021/10/26	5	218.70	1	220.50	218.00	4	3,505	0.11%
2021/10/14	0	0.00	1	204.50	206.50	-1	3,801	-0.03%
2021/10/01	0	0.00	1	213.50	210.00	-1	4,708	-0.02%
2021/09/29	2	213.00	8	219.56	214.50	-6	4,766	-0.13%
2021/09/28	2	226.00	1	226.00	228.00	1	4,759	0.02%
2021/09/27	17	229.26	17	225.56	226.00	0	4,791	0.00%
2021/09/24	20	241.88	16	241.31	238.00	4	4,799	0.08%
2021/09/23	11	243.64	7.1	242.78	249.00	3.9	4,906	0.08%
2021/09/22	2	232.50	0.1	232.50	232.50	2	4,880	0.04%
2021/09/17	0	0.00	2.2	230.92	227.50	-2.2	4,910	-0.04%
2021/09/16	4.4	224.17	8	227.69	231.00	-3.7	4,935	-0.07%
2021/09/15	2	217.50	2	218.25	219.50	0	4,949	0.00%
2021/09/14	0	0.00	1	222.00	222.50	-1	5,053	-0.02%
2021/09/13	3	220.67	3	219.67	219.50	0	5,239	0.00%
2021/09/10	5	222.60	9	224.06	225.00	-4	5,283	-0.08%
2021/09/08	11	222.86	7	221.21	221.50	4	5,474	0.07%
2021/09/07	2	228.00	4	228.75	228.00	-2	5,560	-0.04%
2021/09/06	3	234.17	1	237.00	231.00	2	5,819	0.03%
2021/09/03	8	228.13	7	229.14	232.00	1	6,323	0.02%
2021/09/02	2	232.00	0.1	237.00	232.00	1.9	6,761	0.03%
2021/09/01	0	0.00	107.1	233.23	237.00	-107.1	6,895	-1.55%	大賣/鉅額交易
2021/08/31	3	231.00	2.1	228.17	234.00	0.9	6,924	0.01%
2021/08/30	4	230.75	2	230.75	230.00	2	6,954	0.03%
2021/08/27	3	228.33	2	229.00	228.50	1	6,953	0.01%
2021/08/26	2.2	227.09	2	230.75	232.00	0.2	6,934	0.00%
2021/08/25	0	0.00	7	236.07	234.00	-7	6,919	-0.10%
2021/08/24	9	238.50	8	237.63	236.50	1	6,895	0.01%
2021/08/23	3	232.17	0	0.00	231.50	3	6,849	0.04%
2021/08/20	11	226.32	12	232.92	235.50	-1	6,776	-0.01%
2021/08/19	4	229.25	13	229.50	228.00	-9	6,662	-0.14%
2021/08/18	0	0.00	1	210.00	222.50	-1	6,518	-0.02%
2021/08/17	0	0.00	1	212.50	208.00	-1	6,446	-0.02%
2021/08/16	0	0.00	10	200.50	205.00	-10	6,403	-0.16%
2021/08/13	4	213.50	3	210.00	208.00	1	6,388	0.02%
2021/08/12	0	0.00	1	220.50	220.50	-1	6,348	-0.02%
2021/08/11	3	212.50	3	214.50	212.50	0	6,325	0.00%
2021/08/10	0	0.00	4	215.88	215.50	-4	6,296	-0.06%
2021/08/09	9	218.67	3	215.17	215.50	6	6,287	0.10%
2021/08/06	0	0.00	2	220.50	221.50	-2	6,329	-0.03%
2021/08/05	97	219.77	5	223.00	222.50	92	6,370	1.44%
2021/08/04	8	218.44	3	218.67	218.50	5	6,424	0.08%
2021/08/02	7	222.43	1	219.50	220.50	6	6,421	0.09%
2021/07/30	5	224.00	1	225.00	225.00	4	6,417	0.06%
2021/07/29	17	228.76	5	229.00	229.00	12	6,430	0.19%
2021/07/28	0	0.00	3	229.50	230.00	-3	6,440	-0.05%
2021/07/27	4	231.63	0	0.00	231.00	4	6,431	0.06%
2021/07/26	0	0.00	10	235.20	236.00	-10	6,489	-0.15%
2021/07/23	7	232.07	6	234.33	230.50	1	6,497	0.02%
2021/07/22	16	236.59	6	236.58	235.00	10	6,497	0.15%
2021/07/21	5	235.50	12.5	238.02	236.00	-7.5	6,487	-0.12%
2021/07/20	10	237.40	8	234.88	231.00	2	6,444	0.03%
2021/07/19	67	243.71	80	240.54	242.50	-13	6,365	-0.20%
2021/07/16	4	233.63	4	234.63	238.50	0	6,324	0.00%
2021/07/15	9	228.72	6	228.08	229.00	3	6,315	0.05%
2021/07/14	16	226.25	7.1	227.94	231.00	9	6,357	0.14%
2021/07/13	7	223.21	12	224.25	223.50	-5	6,213	-0.08%
2021/07/12	4	219.13	17	218.91	216.00	-13	5,986	-0.22%
2021/07/09	8	221.19	10	226.05	218.50	-2	5,895	-0.03%
2021/07/08	2	217.50	0	0.00	219.00	2	5,800	0.03%
2021/07/07	6	216.67	124	218.36	217.00	-118	5,702	-2.07%	大賣/鉅額交易
2021/07/06	0	0.00	500	218.86	218.00	-500	5,637	-8.87%	大賣/鉅額交易
2021/07/05	13	218.23	8.1	221.44	223.00	4.9	5,602	0.09%
2021/07/02	5	215.00	3	211.50	216.50	2	5,516	0.04%
2021/07/01	14	210.96	22	210.43	210.00	-8	5,441	-0.15%
2021/06/30	33	221.11	20	224.80	218.00	13	5,335	0.24%
2021/06/29	4	222.38	7.1	223.97	235.00	-3.1	5,040	-0.06%
2021/06/28	3	215.67	3	214.50	214.00	0	4,878	0.00%
2021/06/25	9	214.61	1	212.50	213.50	8	4,808	0.17%
2021/06/24	4	215.13	5	213.60	215.50	-1	4,769	-0.02%
2021/06/23	6	212.83	13.1	211.47	213.50	-7.1	4,707	-0.15%
2021/06/22	21.1	213.67	15	210.00	204.50	6.1	4,599	0.13%
2021/06/21	4.1	210.59	8	210.19	213.50	-3.9	4,411	-0.09%
2021/06/18	23.1	209.93	17	211.76	212.00	6.1	4,352	0.14%
2021/06/17	4	210.88	3	212.00	214.00	1	4,266	0.02%
2021/06/16	13	209.69	16.3	206.94	210.00	-3.3	4,131	-0.08%
2021/06/15	6.3	209.33	8.4	210.10	207.50	-2.1	3,979	-0.05%
2021/06/11	178.1	203.65	190	203.73	202.00	-11.9	3,694	-0.32%	大買/大賣/
2021/06/10	46	186.78	49	194.90	196.50	-3	3,145	-0.10%
2021/06/09	14	177.07	15	178.17	179.00	-1	2,673	-0.04%
2021/06/08	0	0.00	2	168.25	168.50	-2	2,532	-0.08%
2021/06/01	2	164.00	0	0.00	162.50	2	2,505	0.08%
2021/05/28	0	0.00	0	160.00	158.50	0	2,522	0.00%
2021/05/26	0	0.00	1	161.00	159.50	-1	2,751	-0.04%
2021/05/24	1	159.00	0	0.00	158.50	1	2,887	0.03%
2021/05/21	0	0.00	0.1	156.50	156.50	-0.1	2,900	0.00%
2021/05/18	2	158.50	0	0.00	159.00	2	3,058	0.07%
2021/05/17	0	0.00	1	151.50	155.00	-1	3,084	-0.03%
2021/05/14	3	157.50	2	159.25	157.00	1	3,134	0.03%
2021/05/13	1	152.00	0	0.00	151.50	1	3,092	0.03%
2021/05/12	4	152.75	3.3	151.62	150.00	0.8	3,057	0.02%
2021/05/10	0	0.00	10	168.60	168.00	-10	2,951	-0.34%
2021/05/07	10	172.05	2.5	171.11	172.50	7.5	2,970	0.25%
2021/05/06	2	167.25	2	167.52	166.50	0	2,982	0.00%
2021/05/05	3	168.33	1	165.00	165.00	2	2,958	0.07%
2021/05/04	3	175.17	17.1	172.41	173.00	-14.1	2,940	-0.48%
2021/05/03	0.2	181.00	3	181.17	179.50	-2.8	2,904	-0.10%
2021/04/29	1	176.00	3	178.00	178.00	-2	2,873	-0.07%
2021/04/28	0.4	178.00	0	0.00	178.50	0.4	2,868	0.01%
2021/04/27	2	181.25	1	180.50	182.00	1	2,856	0.04%
2021/04/26	0	0.00	2	182.00	182.00	-2	2,860	-0.07%
2021/04/23	4	178.63	1	178.00	179.50	3	2,857	0.10%
2021/04/22	60	177.11	52.5	179.46	175.00	7.5	2,904	0.26%
2021/04/21	5	178.00	11	177.00	181.00	-6	2,884	-0.21%
2021/04/20	7	173.14	3	175.17	175.50	4	2,832	0.14%
2021/04/15	2	168.25	0	0.00	168.50	2	2,747	0.07%
2021/04/14	12	171.79	4	171.50	169.00	8	2,753	0.29%
2021/04/13	4	168.25	0	0.00	167.00	4	2,743	0.15%
2021/04/12	1	169.50	0	0.00	170.00	1	2,787	0.04%
2021/04/09	0	0.00	2	172.00	169.00	-2	2,815	-0.07%
2021/04/08	3	171.00	1	171.50	171.50	2	2,808	0.07%
2021/04/07	0	0.00	1	169.00	169.00	-1	2,786	-0.04%
2021/04/06	3	167.83	0	0.00	167.50	3	2,799	0.11%
2021/03/31	2	168.50	0	0.00	169.00	2	2,804	0.07%
2021/03/30	5	170.00	0	0.00	170.00	5	2,831	0.18%
2021/03/29	0	0.00	2	171.00	171.00	-2	2,947	-0.07%
2021/03/26	0	0.00	2	167.00	166.50	-2	2,930	-0.07%
2021/03/25	2	165.50	0	0.00	165.00	2	2,934	0.07%
2021/03/19	1	167.50	0	0.00	168.50	1	2,986	0.03%
2021/03/17	1	168.50	0	0.00	168.00	1	3,038	0.03%
2021/03/16	1	169.00	0	170.00	170.00	1	3,128	0.03%
2021/03/15	2	169.00	0	0.00	168.50	2	3,166	0.06%
2021/03/12	0	0.00	1	171.00	169.50	-1	3,180	-0.03%
2021/03/09	19	166.66	17	163.91	165.50	2	3,196	0.06%
2021/03/05	2	167.75	3	170.33	167.50	-1	3,185	-0.03%
2021/03/04	3	173.83	4	172.50	170.00	-1	3,169	-0.03%
2021/03/03	5	170.70	1	169.50	172.00	4	3,145	0.13%
2021/03/02	4	173.88	2	174.25	169.00	2	3,132	0.06%
2021/02/26	1	165.50	6	166.42	169.00	-5	3,074	-0.16%
2021/02/25	4	164.25	1	163.00	163.00	3	2,982	0.10%
2021/02/24	3	170.33	6	169.75	166.50	-3	2,927	-0.10%
2021/02/22	2	169.25	0	0.00	168.50	2	3,006	0.07%
2021/02/19	0	0.00	2	168.00	169.00	-2	3,025	-0.07%
2021/02/18	0	0.00	0.1	164.50	164.50	-0.1	3,009	0.00%
2021/02/17	1	165.00	0	0.00	164.00	1	3,109	0.03%
2021/02/05	3	163.33	7	161.43	161.50	-4	3,085	-0.13%
2021/02/04	0	0.00	1	157.50	157.00	-1	3,021	-0.03%
2021/02/02	0	155.50	0	0.00	155.00	0	3,051	0.00%
2021/02/01	1	151.00	0	0.00	152.50	1	3,051	0.03%
2021/01/29	1	155.00	1	152.00	150.50	0	3,059	0.00%
2021/01/27	1	160.50	3	162.33	162.50	-2	3,002	-0.07%
2021/01/26	0	0.00	4	161.50	161.00	-4	3,034	-0.13%
2021/01/22	4.1	160.03	0.1	161.00	161.50	4	3,034	0.13%
2021/01/21	0	156.00	1	155.00	156.00	-1	2,990	-0.03%
2021/01/20	1	155.50	0	0.00	155.00	1	2,978	0.03%
2021/01/19	1	158.50	0	0.00	158.50	1	2,944	0.03%
2021/01/18	0	0.00	1	159.00	159.50	-1	2,926	-0.03%
2021/01/15	2	165.75	3	161.00	161.00	-1	2,897	-0.03%
2021/01/14	1	165.50	1	165.50	165.50	0	2,845	0.00%
2021/01/13	0	0.00	1	159.50	159.50	-1	2,762	-0.04%
2021/01/12	2	161.00	1	158.50	157.00	1	2,771	0.04%
2021/01/11	0	0.00	1	160.50	161.00	-1	2,833	-0.04%
2021/01/08	0	0.00	2	158.75	159.00	-2	2,821	-0.07%
2021/01/07	1	156.00	0	0.00	157.50	1	2,801	0.04%
2021/01/06	9	157.22	7	160.14	155.50	2	2,791	0.07%
2021/01/05	2.1	159.26	3	158.50	159.00	-0.9	2,719	-0.03%
2021/01/04	1	155.50	0	0.00	156.50	1	2,691	0.04%
2020/12/31	1	157.50	7	157.36	157.00	-6	2,668	-0.22%
2020/12/28	1	157.00	1	158.00	157.00	0	2,691	0.00%
2020/12/25	0	0.00	1	159.00	157.50	-1	2,700	-0.04%
2020/12/24	2	158.50	2	158.50	157.50	0	2,711	0.00%
2020/12/23	4	156.88	10	159.05	157.00	-6	2,705	-0.22%
2020/12/22	2	154.25	7	155.79	153.00	-5	2,671	-0.19%
2020/12/21	1	154.00	3	155.50	156.00	-2	2,678	-0.07%
2020/12/18	0	0.00	1	157.00	155.00	-1	2,683	-0.04%
2020/12/17	0	0.00	2	155.25	154.50	-2	2,677	-0.07%
2020/12/15	1	152.00	0	0.00	150.50	1	2,676	0.04%
2020/12/14	7	152.50	2	154.50	155.50	5	2,674	0.19%
2020/12/11	6	151.75	2	153.00	153.00	4	2,705	0.15%
2020/12/10	3	155.67	0	0.00	155.00	3	2,689	0.11%
2020/12/09	0	0.00	1	160.00	161.00	-1	2,652	-0.04%
2020/12/08	1	156.50	0	0.00	156.00	1	2,668	0.04%
2020/12/07	1	154.50	0	0.00	154.00	1	2,702	0.04%
2020/12/04	2	157.50	1	157.00	157.00	1	2,721	0.04%
2020/12/03	2	159.50	2	159.00	159.00	0	2,756	0.00%
2020/12/01	300	156.68	0	0.00	157.00	300	2,856	10.50%	大買/鉅額交易
2020/11/30	3	158.17	2	159.00	156.00	1	2,910	0.03%
2020/11/27	1	155.50	0	0.00	157.00	1	2,904	0.03%
2020/11/25	2	154.25	6	152.17	152.50	-4	2,910	-0.14%
2020/11/23	2	157.00	0	0.00	156.00	2	2,957	0.07%
2020/11/20	0	0.00	3	154.50	156.50	-3	2,964	-0.10%
2020/11/19	11	155.59	3	157.00	155.50	8	2,993	0.27%
2020/11/18	1	160.50	3	161.00	160.00	-2	2,919	-0.07%
2020/11/17	28	163.07	28	166.02	162.00	0	2,946	0.00%
2020/11/16	6	161.58	17	160.35	163.00	-11	3,021	-0.36%
2020/11/13	0	0.00	3	153.83	153.50	-3	2,923	-0.10%
2020/11/12	8	152.69	2	153.50	153.00	6	2,918	0.21%
2020/11/11	1	152.50	0	0.00	152.50	1	2,920	0.03%
2020/11/10	1	148.00	0	0.00	147.50	1	2,892	0.03%
2020/11/09	3	148.00	0	0.00	147.50	3	2,891	0.10%
2020/11/04	0	0.00	1	148.00	148.00	-1	2,951	-0.03%
2020/11/03	2	145.00	0	0.00	145.50	2	2,976	0.07%
2020/10/30	0	149.00	0	0.00	150.00	0	2,997	0.00%
2020/10/28	1	150.50	9	150.72	150.50	-8	3,214	-0.25%
2020/10/26	0	0.00	4	154.50	154.00	-4	3,341	-0.12%
2020/10/23	0	0.00	3	155.00	154.50	-3	3,363	-0.09%
2020/10/22	0	0.00	3	152.50	154.50	-3	3,432	-0.09%
2020/10/20	3	156.00	20	156.00	156.50	-17	3,530	-0.48%
2020/10/19	0	0.00	1	156.50	156.00	-1	3,701	-0.03%
2020/10/16	7	150.00	0	0.00	150.00	7	3,652	0.19%
2020/10/12	2	150.75	0	0.00	149.50	2	3,795	0.05%
2020/10/08	2	152.50	0	0.00	152.50	2	3,848	0.05%
2020/10/07	1	152.00	0	0.00	153.50	1	4,063	0.02%
2020/10/06	3	154.00	1	155.00	153.00	2	4,085	0.05%
2020/10/05	0	0.00	1	147.00	149.00	-1	4,092	-0.02%
2020/09/30	20	146.25	20	142.50	146.00	0	4,134	0.00%
2020/09/28	0	0.00	1	144.50	143.00	-1	4,235	-0.02%
2020/09/25	8	147.06	1	145.50	144.50	7	4,297	0.16%
2020/09/24	0	0.00	20	150.00	150.00	-20	4,313	-0.46%
2020/09/21	1	156.00	1	156.00	155.00	0	4,457	0.00%
2020/09/18	1	159.00	0	0.00	159.00	1	4,554	0.02%
2020/09/16	0	0.00	3	157.00	156.50	-3	4,614	-0.07%
2020/09/14	0	0.00	4	153.13	156.00	-4	4,646	-0.09%
2020/09/11	2	150.76	1	150.50	149.50	1	4,703	0.02%
2020/09/10	2	155.50	0	0.00	154.00	2	4,749	0.04%
2020/09/08	2	157.00	0	0.00	156.50	2	4,825	0.04%
2020/09/07	26	165.54	25	161.82	158.50	1	4,823	0.02%
2020/09/04	1	164.50	0	0.00	169.00	1	4,819	0.02%
2020/09/03	4	169.50	0	0.00	167.00	4	4,822	0.08%
2020/09/02	4	171.50	0	0.00	172.50	4	4,812	0.08%
2020/09/01	1	171.00	1	171.50	171.50	0	4,829	0.00%
2020/08/31	0	0.00	2	170.50	170.00	-2	4,861	-0.04%
2020/08/28	2	172.75	1	171.00	171.00	1	4,879	0.02%
2020/08/27	45	179.42	9	180.39	175.00	36	4,868	0.74%
2020/08/26	1	176.00	4	176.38	176.00	-3	4,822	-0.06%
2020/08/25	3	175.00	0	0.00	175.00	3	4,831	0.06%
2020/08/21	3	168.33	3	168.33	171.50	0	4,811	0.00%
2020/08/20	18	166.97	15	171.00	160.00	3	4,824	0.06%
2020/08/19	2	168.00	0	0.00	167.50	2	4,844	0.04%
2020/08/18	0	169.00	4	169.50	168.00	-4	4,938	-0.08%
2020/08/13	0	0.00	1	169.00	169.00	-1	5,247	-0.02%
2020/08/11	1	170.00	0	0.00	170.50	1	5,475	0.02%
2020/08/10	0	0.00	1	169.00	169.00	-1	5,505	-0.02%
2020/08/07	2	173.00	1	174.00	174.00	1	5,513	0.02%
2020/08/06	7	175.29	0	0.00	175.00	7	5,573	0.13%
2020/08/05	1	179.50	2	180.00	179.50	-1	5,582	-0.02%
2020/08/04	18	179.33	14	179.04	177.00	4	5,671	0.07%
2020/08/03	65	177.53	61	176.07	174.00	4	5,793	0.07%
2020/07/31	3	173.50	4	175.88	177.00	-1	5,763	-0.02%
2020/07/30	1	171.50	0	0.00	171.50	1	5,751	0.02%
2020/07/28	2	174.00	3	170.50	167.00	-1	6,064	-0.02%
2020/07/27	1	168.00	0	0.00	169.50	1	6,095	0.02%
2020/07/24	0	0.00	5	171.20	168.00	-5	6,096	-0.08%
2020/07/23	10	171.75	13	170.35	173.00	-3	6,042	-0.05%
2020/07/22	3	164.50	4	164.50	164.00	-1	5,865	-0.02%
2020/07/21	0	0.00	2	164.25	164.00	-2	5,847	-0.03%
2020/07/20	1	160.00	3	160.50	160.00	-2	5,800	-0.03%
2020/07/17	1	157.50	0	0.00	156.00	1	5,783	0.02%
2020/07/16	2	158.50	0	0.00	159.50	2	5,789	0.03%
2020/07/15	5	163.60	3	161.67	158.50	2	5,784	0.03%
2020/07/14	5	162.90	7	163.93	160.00	-2	5,768	-0.03%
2020/07/10	2	158.99	2	158.75	156.00	0	5,639	0.00%
2020/07/09	0	163.00	0	0.00	161.50	0	5,612	0.00%
2020/07/08	2	162.00	5	160.80	163.00	-3	5,584	-0.05%
2020/07/07	3	163.00	2	164.50	162.00	1	5,555	0.02%
2020/07/06	4	168.00	1	166.50	167.00	3	5,503	0.05%
2020/07/03	19	165.53	16	166.25	166.50	3	5,485	0.05%
2020/07/02	4	162.13	1	163.50	162.50	3	5,469	0.05%
2020/07/01	0	0.00	1	160.00	159.50	-1	5,525	-0.02%
2020/06/30	2	160.00	2	159.00	159.50	0	5,477	0.00%
2020/06/29	5	158.70	4	160.25	158.50	1	5,470	0.02%
2020/06/24	0	0.00	3	156.17	154.50	-3	5,387	-0.06%
2020/06/23	3	157.50	0	0.00	156.00	3	5,381	0.06%
2020/06/22	0	0.00	1	159.00	159.00	-1	5,388	-0.02%
2020/06/19	3	159.83	0	0.00	161.00	3	5,449	0.06%
2020/06/18	4	162.38	4	162.63	162.50	0	5,435	0.00%
2020/06/17	7	157.57	4	157.75	158.00	3	5,378	0.06%
2020/06/16	10	156.15	15	154.53	159.00	-5	5,352	-0.09%
2020/06/15	4	150.88	0	0.00	149.50	4	5,300	0.08%
2020/06/12	2	147.50	12	146.96	149.00	-10	5,341	-0.19%
2020/06/11	8	153.13	8	154.13	149.00	0	5,362	0.00%
2020/06/10	5	154.40	2	154.25	155.00	3	5,315	0.06%
2020/06/09	4	152.13	5	151.80	151.50	-1	5,398	-0.02%
2020/06/08	1	149.00	0	0.00	148.50	1	5,491	0.02%
2020/06/05	3	148.50	0	0.00	148.00	3	5,509	0.05%
2020/06/02	1	151.50	21	149.40	149.00	-20	5,606	-0.36%
2020/06/01	0	0.00	2	149.50	150.00	-2	5,617	-0.04%
2020/05/29	0	0.00	4	148.88	147.50	-4	5,609	-0.07%
2020/05/27	0	0.00	3	153.50	152.00	-3	5,630	-0.05%
2020/05/26	9	152.61	11	152.91	153.00	-2	5,605	-0.04%
2020/05/25	2	147.75	3	147.50	148.00	-1	5,467	-0.02%
2020/05/22	2	143.75	0	0.00	143.00	2	5,360	0.04%
2020/05/21	2	145.00	2	142.75	147.00	0	5,300	0.00%
2020/05/19	3	137.00	5	134.20	135.00	-2	5,135	-0.04%
2020/05/18	17	136.38	11	138.55	134.00	6	5,106	0.12%
2020/05/15	0	0.00	3	144.00	144.00	-3	4,946	-0.06%
2020/05/14	0	0.00	1	142.00	141.00	-1	4,963	-0.02%
2020/05/13	7	145.43	10	144.95	145.50	-3	4,927	-0.06%
2020/05/12	24	144.81	21	146.52	144.00	3	4,894	0.06%
2020/05/11	20	145.75	23	147.41	146.00	-3	4,952	-0.06%
2020/05/08	15	142.33	15	142.57	144.00	0	4,862	0.00%
2020/05/07	2	137.50	2	137.50	137.50	0	4,729	0.00%
2020/05/06	3	132.83	3	133.17	134.00	0	4,677	0.00%
2020/05/05	35	134.53	33	133.38	132.00	2	4,652	0.04%
2020/05/04	33	132.17	33	130.73	130.50	0	4,519	0.00%
2020/04/30	1	128.00	5	126.80	130.00	-4	4,509	-0.09%
2020/04/29	1	124.00	0	0.00	124.50	1	4,588	0.02%
2020/04/27	1	121.00	0	0.00	122.00	1	4,804	0.02%
2020/04/24	1	122.50	0	0.00	120.50	1	4,819	0.02%
2020/04/22	1	120.00	0	0.00	121.50	1	4,857	0.02%
2020/04/21	1	123.00	7	122.00	121.00	-6	4,895	-0.12%
2020/04/20	7	124.50	0	0.00	124.50	7	4,968	0.14%
2020/04/17	1	125.50	6	123.50	123.00	-5	5,041	-0.10%
2020/04/16	1	123.50	0	0.00	123.50	1	5,017	0.02%
2020/04/15	1	123.00	2	123.50	123.00	-1	5,046	-0.02%
2020/04/14	1	119.50	0	0.00	120.00	1	5,035	0.02%
2020/04/10	0	0.00	3	117.00	117.00	-3	5,134	-0.06%
2020/04/09	5	115.50	16	117.34	115.00	-11	5,231	-0.21%
2020/04/08	20	116.40	18	117.11	117.00	2	5,322	0.04%
2020/04/07	4	115.63	0	0.00	116.00	4	5,334	0.07%
2020/04/06	6	112.92	9	110.39	114.00	-3	5,373	-0.06%
2020/03/31	8	107.25	3	108.67	106.00	5	5,684	0.09%
2020/03/30	3	106.67	1	107.00	108.00	2	5,909	0.03%
2020/03/27	5	109.50	6	110.42	105.50	-1	5,896	-0.02%
2020/03/26	3	105.67	1	106.00	106.50	2	5,861	0.03%
2020/03/24	0	0.00	1	96.60	99.60	-1	5,763	-0.02%
2020/03/23	5	92.60	12	94.07	92.60	-7	5,773	-0.12%
2020/03/19	0	0.00	4	97.80	90.00	-4	5,736	-0.07%
2020/03/18	7	104.29	4	102.88	100.00	3	5,755	0.05%
2020/03/13	7	104.93	4	105.13	109.00	3	5,656	0.05%
2020/03/12	3	115.33	4	115.88	115.50	-1	5,564	-0.02%
2020/03/11	18	125.03	18	126.00	125.50	0	5,449	0.00%
2020/03/10	1	124.50	0	0.00	125.50	1	5,433	0.02%
2020/03/06	13	125.73	14	124.89	125.50	-1	5,320	-0.02%
2020/03/05	2	123.50	0	0.00	123.50	2	5,330	0.04%
2020/03/04	2	122.00	1	122.00	122.50	1	5,336	0.02%
2020/03/02	0	0.00	2	119.00	119.00	-2	5,356	-0.04%
2020/02/27	8	123.75	5	123.70	120.00	3	5,411	0.06%
2020/02/26	1	128.50	3	127.00	128.00	-2	5,350	-0.04%
2020/02/25	0	0.00	1	124.50	127.00	-1	5,339	-0.02%
2020/02/24	0	0.00	1	125.50	126.50	-1	5,387	-0.02%
2020/02/21	1	126.00	0	0.00	125.50	1	5,418	0.02%
2020/02/20	3	129.00	3	130.17	127.50	0	5,410	0.00%
2020/02/19	16	127.50	18	127.78	127.50	-2	5,414	-0.04%
2020/02/17	4	127.50	8	128.94	128.50	-4	5,496	-0.07%
2020/02/14	1	128.50	1	128.50	128.50	0	5,517	0.00%
2020/02/13	2	128.00	2	128.75	127.50	0	5,663	0.00%
2020/02/12	1	123.50	4	126.75	127.50	-3	5,725	-0.05%
2020/02/11	1	120.50	6	119.25	120.50	-5	5,696	-0.09%
2020/02/10	1	117.50	2	118.25	117.50	-1	5,887	-0.02%
2020/02/07	1	119.00	0	0.00	117.50	1	6,058	0.02%
2020/02/06	0	0.00	1	121.00	121.00	-1	6,165	-0.02%
2020/02/05	0	0.00	1	119.50	118.50	-1	6,355	-0.02%
2020/02/04	13	116.81	1	119.50	119.50	12	6,449	0.19%
2020/01/31	10	116.75	2	118.00	115.50	8	6,521	0.12%
2020/01/30	11	122.64	3	123.33	122.50	8	6,415	0.12%
2020/01/20	6	135.50	1	136.50	136.00	5	6,360	0.08%
2020/01/17	0	0.00	30	134.87	135.50	-30	6,369	-0.47%
2020/01/16	1	132.50	0	0.00	134.50	1	6,364	0.02%
2020/01/15	4	134.13	3	135.83	132.00	1	6,397	0.02%
2020/01/14	0	0.00	2	136.00	136.00	-2	6,455	-0.03%
2020/01/13	0	0.00	2	133.75	134.50	-2	6,416	-0.03%
2020/01/10	0	0.00	1	129.00	129.00	-1	6,453	-0.02%
2020/01/09	2	130.00	7	131.07	131.00	-5	6,502	-0.08%
2020/01/08	1	127.00	2	128.00	127.00	-1	6,533	-0.02%
2020/01/07	19	130.53	2	129.75	129.50	17	6,544	0.26%
2020/01/06	1	131.00	4.1	132.61	132.00	-3.1	6,526	-0.05%
2020/01/03	29	134.09	5	136.30	133.00	24	6,586	0.36%
2020/01/02	19	135.74	33	136.80	137.50	-14	6,633	-0.21%
2019/12/31	2	137.00	1	137.50	137.00	1	6,621	0.02%
2019/12/30	2	136.25	2	137.00	136.50	0	6,600	0.00%
2019/12/27	27.1	135.76	24	135.96	135.00	3.1	6,597	0.05%
2019/12/26	15	133.73	18	134.69	135.50	-3	6,497	-0.05%
2019/12/25	1	128.50	11	129.91	131.50	-10	6,244	-0.16%
2019/12/24	7	125.29	2	125.50	125.00	5	6,056	0.08%
2019/12/23	2	125.00	1	124.50	125.00	1	6,086	0.02%
2019/12/20	0	0.00	1	124.50	125.00	-1	6,103	-0.02%
2019/12/19	13	125.04	2	124.75	124.50	11	6,160	0.18%
2019/12/18	2	126.50	4	125.75	124.00	-2	6,181	-0.03%
2019/12/17	4	124.88	1	124.50	124.50	3	6,162	0.05%
2019/12/16	0	0.00	2	124.25	125.00	-2	6,203	-0.03%
2019/12/13	2	122.25	2	121.75	123.50	0	6,311	0.00%
2019/12/12	3	121.67	0	0.00	121.00	3	6,307	0.05%
2019/12/11	1	122.00	1	122.00	122.00	0	6,443	0.00%
2019/12/10	0	0.00	1	123.00	121.50	-1	6,726	-0.01%
2019/12/06	3	122.50	1	122.50	123.00	2	6,779	0.03%
2019/12/05	2	124.75	0	0.00	123.00	2	6,943	0.03%
2019/12/04	1	121.50	0	0.00	122.00	1	7,002	0.01%
2019/12/03	0	0.00	4	122.25	122.50	-4	7,155	-0.06%
2019/12/02	2	118.00	5	121.30	120.00	-3	7,182	-0.04%
2019/11/29	9	122.06	0	0.00	122.00	9	7,139	0.13%
2019/11/28	1	125.50	0	0.00	125.50	1	7,159	0.01%
2019/11/27	0	0.00	9	126.50	127.00	-9	7,234	-0.12%
2019/11/26	1	126.50	5	126.60	126.00	-4	7,256	-0.06%
2019/11/22	2	122.50	2	121.75	121.00	0	7,273	0.00%
2019/11/21	2	120.00	0	0.00	121.00	2	7,340	0.03%
2019/11/20	5	121.80	0	0.00	121.50	5	7,361	0.07%
2019/11/19	3	125.50	4	125.00	125.00	-1	7,409	-0.01%
2019/11/18	2	125.75	1	126.50	124.50	1	7,413	0.01%
2019/11/14	6	125.00	1	125.50	126.00	5	7,486	0.07%
2019/11/13	3	124.67	3	125.17	125.50	0	7,477	0.00%
2019/11/12	0	0.00	5	122.10	124.00	-5	7,479	-0.07%
2019/11/11	2	117.75	0	0.00	117.50	2	7,539	0.03%
2019/11/08	5	119.80	0	0.00	119.00	5	7,534	0.07%
2019/11/07	9	122.56	23	123.39	121.00	-14	7,592	-0.18%
2019/11/06	17	126.47	0	0.00	125.00	17	7,518	0.23%
2019/11/05	4	131.88	6	132.75	130.50	-2	7,426	-0.03%
2019/11/04	4	134.50	83	133.96	131.00	-79	7,382	-1.07%
2019/11/01	89	130.36	8	130.56	133.00	81	7,208	1.12%
2019/10/31	10	130.60	10	130.40	127.50	0	7,219	0.00%
2019/10/30	3	125.83	8	125.50	125.50	-5	7,228	-0.07%
2019/10/29	5	126.90	1	126.00	126.00	4	7,315	0.05%
2019/10/28	8	129.00	1	128.50	129.50	7	7,375	0.09%
2019/10/25	1	130.50	1	128.00	128.00	0	7,378	0.00%
2019/10/24	1	127.00	6	128.00	129.00	-5	7,422	-0.07%
2019/10/23	1	130.00	1	128.00	128.00	0	7,488	0.00%
2019/10/22	2	131.00	3	133.00	130.50	-1	7,499	-0.01%
2019/10/21	2	129.25	4	128.88	128.50	-2	7,552	-0.03%
2019/10/18	6	125.50	1	127.00	127.50	5	7,800	0.06%
2019/10/17	2	123.25	5	123.00	124.50	-3	7,819	-0.04%
2019/10/16	1	119.50	1	120.50	122.50	0	7,800	0.00%
2019/10/15	7	125.50	3	124.50	123.50	4	7,789	0.05%
2019/10/14	0	0.00	1	128.00	126.50	-1	7,838	-0.01%
2019/10/09	0	0.00	4	121.50	124.00	-4	7,876	-0.05%
2019/10/08	8	127.00	3	127.83	125.00	5	7,870	0.06%
2019/10/07	5	128.10	0	0.00	131.50	5	7,906	0.06%
2019/10/04	0	0.00	3	128.33	127.50	-3	7,970	-0.04%
2019/10/03	5	125.20	2	125.75	126.50	3	7,966	0.04%
2019/10/01	0	0.00	2	129.75	129.50	-2	7,933	-0.03%
2019/09/27	5	125.80	1	124.50	125.50	4	7,941	0.05%
2019/09/26	1	130.50	4	132.00	130.00	-3	7,968	-0.04%
2019/09/25	5	128.80	0	0.00	128.50	5	8,040	0.06%
2019/09/24	4	129.38	1	131.50	128.50	3	8,341	0.04%
2019/09/23	3	131.83	3	130.00	130.50	0	8,363	0.00%
2019/09/20	1	132.00	1	131.50	133.00	0	8,474	0.00%
2019/09/19	3	132.17	1	132.00	132.00	2	8,483	0.02%
2019/09/18	4	134.75	6	135.92	134.50	-2	8,440	-0.02%
2019/09/17	9	140.00	12	140.42	140.00	-3	8,313	-0.04%
2019/09/16	28	137.71	28	138.20	139.00	0	8,364	0.00%
2019/09/12	1	130.50	6	136.33	136.00	-5	8,359	-0.06%
2019/09/11	1	130.50	3	131.50	130.00	-2	8,218	-0.02%
2019/09/10	0	0.00	1	127.50	127.50	-1	8,177	-0.01%
2019/09/09	7	128.86	6	130.25	128.00	1	8,163	0.01%
2019/09/06	7	136.21	0	0.00	135.50	7	8,020	0.09%
2019/09/05	8	138.63	6	138.00	139.50	2	8,001	0.02%
2019/09/04	0	0.00	1	132.00	134.00	-1	7,930	-0.01%
2019/09/02	1	130.00	2	134.00	133.50	-1	8,114	-0.01%
2019/08/30	25	135.54	4	134.75	132.00	21	8,096	0.26%
2019/08/29	2	134.00	0	0.00	136.50	2	8,041	0.02%
2019/08/27	3	135.00	1	135.00	133.50	2	8,051	0.02%
2019/08/26	2	132.50	5	133.00	131.50	-3	8,014	-0.04%
2019/08/23	7	138.36	6	139.50	139.00	1	7,968	0.01%
2019/08/22	3	139.83	2	140.00	139.50	1	7,947	0.01%
2019/08/21	11	135.18	13	136.23	137.00	-2	7,910	-0.03%
2019/08/20	12	138.13	12	137.08	135.50	0	7,986	0.00%
2019/08/19	5	132.50	5	134.50	134.00	0	7,943	0.00%
2019/08/16	13	132.27	9	132.50	131.50	4	7,919	0.05%
2019/08/15	24	131.69	26	132.02	132.50	-2	7,896	-0.03%
2019/08/14	6	132.50	7	133.57	134.50	-1	7,857	-0.01%
2019/08/13	4	125.75	7	126.93	127.00	-3	7,700	-0.04%
2019/08/12	19	127.76	9	128.61	125.00	10	7,680	0.13%
2019/08/08	3	124.33	3	125.17	126.00	0	7,580	0.00%
2019/08/07	6	124.08	4	122.88	121.50	2	7,480	0.03%
2019/08/06	4	115.63	2	112.75	119.00	2	7,366	0.03%
2019/08/05	3	117.17	1	119.00	115.50	2	7,333	0.03%
2019/08/02	14	119.96	20	120.43	118.00	-6	7,331	-0.08%
2019/08/01	1	126.50	3	125.83	126.00	-2	7,255	-0.03%
2019/07/31	1	122.00	0	0.00	120.00	1	6,983	0.01%
2019/07/30	9	118.67	2	117.75	119.50	7	6,906	0.10%
2019/07/29	0	0.00	67	122.03	121.50	-67	6,894	-0.97%
2019/07/26	3	124.00	2	124.50	124.00	1	6,936	0.01%
2019/07/25	2	123.50	3	122.67	123.00	-1	6,856	-0.01%
2019/07/24	11	118.68	11	119.41	120.50	0	6,787	0.00%
2019/07/23	9	120.22	8	119.63	119.50	1	6,821	0.01%
2019/07/22	4	118.63	1	120.50	121.50	3	6,689	0.04%
2019/07/19	0	0.00	2	114.00	115.00	-2	6,405	-0.03%
2019/07/18	1	111.00	9	110.67	109.00	-8	6,313	-0.13%
2019/07/17	0	0.00	2	112.00	110.00	-2	6,334	-0.03%
2019/07/16	4	112.13	1	114.50	111.00	3	6,304	0.05%
2019/07/15	2	111.75	3	111.67	113.00	-1	6,262	-0.02%
2019/07/12	0	0.00	1	110.00	110.00	-1	6,250	-0.02%
2019/07/11	5	108.40	6	108.25	108.50	-1	6,257	-0.02%
2019/07/10	1	103.50	5	103.00	102.50	-4	6,288	-0.06%
2019/07/09	1	99.90	9	100.00	101.00	-8	6,206	-0.13%
2019/07/08	10	100.15	4	100.50	99.10	6	6,186	0.10%
2019/07/05	4	99.93	5	100.90	100.50	-1	6,183	-0.02%
2019/07/04	1	99.90	3	100.13	101.00	-2	6,247	-0.03%
2019/07/03	3	101.00	6	100.60	99.80	-3	6,297	-0.05%
2019/07/02	6	102.50	3	103.00	102.50	3	6,275	0.05%
2019/07/01	4	100.50	5	100.80	103.00	-1	6,241	-0.02%
2019/06/28	10	93.61	2	94.55	93.70	8	5,961	0.13%
2019/06/27	3	95.70	1	96.40	95.60	2	6,064	0.03%
2019/06/26	4	94.48	1	94.50	94.80	3	6,140	0.05%
2019/06/24	17	94.96	18	94.91	94.70	-1	6,214	-0.02%
2019/06/21	5	97.66	0	0.00	95.10	5	6,306	0.08%
2019/06/20	6	97.27	1	97.40	98.50	5	6,166	0.08%
2019/06/19	9	94.58	9	95.00	95.70	0	6,030	0.00%
2019/06/17	1	90.10	1	90.30	90.10	0	5,896	0.00%
2019/06/14	3	89.80	4	90.58	88.50	-1	5,878	-0.02%
2019/06/13	4	91.63	5	91.24	90.10	-1	5,873	-0.02%
2019/06/12	10	91.44	9	91.10	91.70	1	5,956	0.02%
2019/06/11	1	90.70	4	88.78	88.30	-3	5,952	-0.05%
2019/06/10	1	86.00	2	85.70	87.00	-1	5,811	-0.02%
2019/06/06	1	83.00	0	0.00	82.00	1	5,772	0.02%
2019/06/05	1	85.00	0	0.00	84.20	1	5,737	0.02%
2019/06/04	4	85.83	0	0.00	83.40	4	5,710	0.07%
2019/06/03	0	0.00	1	85.70	85.90	-1	5,677	-0.02%
2019/05/31	0	0.00	1	84.40	85.90	-1	5,758	-0.02%
2019/05/29	1	80.30	1	80.10	80.00	0	5,862	0.00%
2019/05/28	5	81.58	4	81.83	80.00	1	5,885	0.02%
2019/05/27	4	81.63	6	81.07	81.70	-2	5,889	-0.03%
2019/05/22	8	92.24	5	89.24	88.30	3	5,997	0.05%
2019/05/21	0	0.00	1	87.00	90.60	-1	6,014	-0.02%
2019/05/20	1	87.40	13	86.81	87.60	-12	6,031	-0.20%
2019/05/17	9	90.73	19	89.73	89.90	-10	5,988	-0.17%
2019/05/16	7	93.86	3	94.20	92.70	4	6,015	0.07%
2019/05/15	1	98.20	0	0.00	97.90	1	6,111	0.02%
2019/05/13	6	95.13	6	95.45	92.80	0	6,252	0.00%
2019/05/10	6	98.98	0	0.00	97.50	6	6,207	0.10%
2019/05/09	17	99.00	10	99.36	98.60	7	6,259	0.11%
2019/05/08	5	97.00	18	96.93	97.90	-13	6,174	-0.21%
2019/05/07	3	95.23	2	95.50	94.60	1	6,146	0.02%
2019/05/06	22	94.56	10	93.08	93.40	12	6,159	0.19%
2019/05/03	1	100.50	1	100.50	100.50	0	6,090	0.00%
2019/05/02	1	98.90	3	98.67	98.80	-2	6,254	-0.03%
2019/04/30	0	0.00	1	98.40	99.20	-1	6,420	-0.02%
2019/04/29	4	97.48	16	97.89	97.50	-12	6,528	-0.18%
2019/04/26	5	100.26	5	99.60	100.00	0	6,595	0.00%
2019/04/25	0	0.00	2	102.50	102.00	-2	6,748	-0.03%
2019/04/24	3	102.17	0	0.00	103.50	3	6,934	0.04%
2019/04/23	10	104.50	9	104.33	103.50	1	6,876	0.01%
2019/04/22	10	109.90	55	109.67	107.50	-45	6,782	-0.66%
2019/04/19	56	110.02	5	108.50	107.00	51	6,710	0.76%
2019/04/18	32	108.55	29	111.07	107.50	3	6,646	0.05%
2019/04/17	13	110.35	13	109.27	111.50	0	6,561	0.00%
2019/04/16	20	106.25	41	104.71	109.00	-21	6,455	-0.33%
2019/04/15	4	103.13	24	104.15	102.00	-20	6,270	-0.32%
2019/04/12	3	100.67	5	101.00	100.50	-2	6,194	-0.03%
2019/04/11	27	104.89	3	103.50	101.50	24	6,168	0.39%
2019/04/10	4	103.50	33	101.58	103.50	-29	6,091	-0.48%
2019/04/09	5	100.66	28.1	100.69	99.70	-23.1	6,018	-0.38%
2019/04/08	69	100.61	1	100.50	99.40	68	5,901	1.15%
2019/04/03	5.1	100.40	0	0.00	100.50	5.1	5,827	0.09%
2019/04/02	2	104.75	5	104.60	104.50	-3	5,757	-0.05%
2019/04/01	3	104.00	0	0.00	102.50	3	5,726	0.05%
2019/03/29	0	0.00	8	103.75	106.50	-8	5,539	-0.14%
2019/03/28	5	97.58	1	98.50	97.00	4	5,363	0.07%
2019/03/27	5	101.10	7	100.74	99.60	-2	5,392	-0.04%
2019/03/26	8	97.21	5	98.48	98.40	3	5,369	0.06%
2019/03/25	5	93.52	5	92.40	93.50	0	5,347	0.00%
2019/03/22	7	97.00	5	97.60	96.10	2	5,353	0.04%
2019/03/21	4	99.50	1	98.10	98.00	3	5,329	0.06%
2019/03/19	4	98.80	4	98.10	97.00	0	5,316	0.00%
2019/03/18	0	0.00	5	97.88	97.30	-5	5,336	-0.09%
2019/03/15	6	99.07	6	98.93	98.00	0	5,323	0.00%
2019/03/14	8	94.29	5	95.28	96.30	3	5,242	0.06%
2019/03/13	2	92.00	0	0.00	92.00	2	5,229	0.04%
2019/03/12	5	93.40	1	94.10	93.50	4	5,329	0.08%
2019/03/11	1	92.20	0	0.00	91.60	1	5,409	0.02%
2019/03/08	0	0.00	3	93.50	93.80	-3	5,478	-0.05%
2019/03/07	1	92.00	8	92.44	93.30	-7	5,476	-0.13%
2019/03/06	5	91.72	4	93.43	93.00	1	5,457	0.02%
2019/03/05	2	92.30	6	94.58	94.90	-4	5,344	-0.07%
2019/03/04	11	92.36	3	92.87	93.00	8	5,294	0.15%
2019/02/27	0	0.00	3	95.40	95.20	-3	5,163	-0.06%
2019/02/26	2	95.05	2	95.40	94.10	0	5,066	0.00%
2019/02/25	1	94.60	3	95.87	96.50	-2	4,981	-0.04%
2019/02/22	6	93.40	6	94.17	93.50	0	4,873	0.00%
2019/02/21	4	93.05	1	93.30	92.30	3	4,762	0.06%
2019/02/20	3	92.13	2	91.75	90.20	1	4,623	0.02%
2019/02/19	2	89.20	4	89.85	90.00	-2	4,541	-0.04%
2019/02/18	2	87.75	1	87.90	87.70	1	4,454	0.02%
2019/02/15	2	86.65	1	89.70	88.20	1	4,421	0.02%
2019/02/14	3	86.27	6	86.43	87.00	-3	4,304	-0.07%
2019/02/13	0	0.00	1	85.90	84.50	-1	4,141	-0.02%
2019/02/12	1	83.40	4	84.00	82.00	-3	4,023	-0.07%
2019/01/30	2	80.60	2	80.45	80.00	0	3,887	0.00%
2019/01/25	20	78.76	6	78.97	78.70	14	3,827	0.37%
2019/01/24	8	80.19	4	81.00	80.10	4	3,808	0.11%
2019/01/23	39	82.18	42	82.21	81.50	-3	3,787	-0.08%
2019/01/22	7	79.34	18	78.24	79.50	-11	3,554	-0.31%
2019/01/21	0	0.00	4	78.00	80.40	-4	3,406	-0.12%
2019/01/18	7	77.21	7	77.74	76.60	0	3,335	0.00%
2019/01/17	5	75.10	0	0.00	74.30	5	3,250	0.15%
2019/01/16	0	0.00	4	74.65	75.70	-4	3,108	-0.13%
2019/01/11	0	0.00	1	69.10	68.70	-1	2,976	-0.03%
2019/01/10	10	68.35	0	0.00	68.40	10	2,975	0.34%
2019/01/09	19	68.55	0	0.00	68.50	19	2,971	0.64%
2019/01/08	21	67.74	0	0.00	69.00	21	2,977	0.71%
2019/01/07	0	0.00	11	68.13	68.60	-11	2,978	-0.37%
2019/01/04	3	64.00	1	65.20	65.30	2	3,006	0.07%
2019/01/03	0	0.00	2	67.00	66.60	-2	3,043	-0.07%
2019/01/02	2	66.50	1	67.30	66.50	1	3,099	0.03%
2018/12/28	0	0.00	5	66.40	65.70	-5	3,089	-0.16%
2018/12/26	7	65.94	5	66.20	64.50	2	3,070	0.07%
2018/12/25	12	65.78	0	0.00	66.40	12	3,057	0.39%
2018/12/24	1	66.70	3	67.33	67.50	-2	3,068	-0.07%
2018/12/22	0	0.00	2	67.35	66.80	-2	3,061	-0.07%
2018/12/21	17	67.47	25	65.86	67.50	-8	3,076	-0.26%
2018/12/20	15	65.75	10	67.01	64.20	5	3,016	0.17%
2018/12/19	11	66.79	21	67.06	67.40	-10	2,947	-0.34%
2018/12/18	2	71.80	0	0.00	68.90	2	2,836	0.07%
2018/12/17	2	76.20	15	77.93	75.70	-13	2,734	-0.48%
2018/12/13	2	79.00	11	79.73	78.40	-9	2,716	-0.33%
2018/12/12	1	80.60	0	0.00	81.20	1	2,686	0.04%
2018/12/11	17	81.81	1	81.80	81.00	16	2,684	0.60%
2018/12/10	0	0.00	22	76.51	77.50	-22	2,655	-0.83%
2018/12/07	1	76.60	2	79.80	76.20	-1	2,633	-0.04%
2018/12/06	3	77.93	0	0.00	76.30	3	2,565	0.12%
2018/12/05	1	86.10	0	0.00	82.90	1	2,542	0.04%
2018/12/04	1	86.50	6	87.52	88.10	-5	2,457	-0.20%
2018/12/03	0	0.00	4	76.70	80.10	-4	2,343	-0.17%
2018/11/30	2	73.45	0	0.00	72.90	2	2,262	0.09%
2018/11/29	2	76.15	3	77.03	75.00	-1	2,259	-0.04%
2018/11/28	1	73.00	2	74.00	73.80	-1	2,275	-0.04%
2018/11/27	0	0.00	9	72.68	72.60	-9	2,265	-0.40%
2018/11/26	8	70.31	0	0.00	69.00	8	2,259	0.35%
2018/11/23	2	69.60	0	0.00	69.00	2	2,323	0.09%
2018/11/21	0	0.00	1	71.60	71.50	-1	2,432	-0.04%
2018/11/16	0	0.00	1	70.80	70.60	-1	2,532	-0.04%
2018/11/09	2	70.75	0	0.00	69.70	2	2,654	0.08%
2018/11/08	0	0.00	1	71.80	71.60	-1	2,660	-0.04%
2018/11/06	3	70.17	1	74.30	70.00	2	2,714	0.07%
2018/11/05	0	0.00	5	70.36	72.00	-5	2,727	-0.18%
2018/11/02	1	68.30	6	68.33	68.90	-5	2,730	-0.18%
2018/11/01	25	62.37	4	65.53	66.00	21	2,732	0.77%
2018/10/31	5	61.42	3	61.47	61.90	2	2,732	0.07%
2018/10/29	3	57.30	1	58.90	57.10	2	2,798	0.07%
2018/10/26	1	57.80	3	59.20	56.20	-2	2,892	-0.07%
2018/10/25	4	59.90	1	59.20	59.20	3	2,941	0.10%
2018/10/24	1	66.20	1	66.20	65.70	0	2,905	0.00%
2018/10/23	1	71.00	0	0.00	67.50	1	2,860	0.03%
2018/10/22	1	72.30	0	0.00	72.50	1	2,837	0.04%
2018/10/19	1	72.00	1	74.60	74.60	0	2,830	0.00%
2018/10/17	1	75.00	0	0.00	73.20	1	2,838	0.04%
2018/10/16	0	0.00	5	73.14	74.00	-5	2,861	-0.17%
2018/10/12	2	66.00	1	65.40	69.50	1	2,859	0.03%
2018/10/11	3	70.20	5	70.96	70.20	-2	2,793	-0.07%
2018/10/09	2	77.00	0	0.00	78.00	2	2,747	0.07%
2018/10/08	0	0.00	4	82.83	82.60	-4	2,705	-0.15%
2018/10/05	4	82.88	0	0.00	81.60	4	2,732	0.15%
2018/10/04	0	0.00	1	86.70	86.70	-1	2,713	-0.04%
2018/10/02	3	84.97	2	85.30	85.40	1	2,727	0.04%
2018/10/01	3	85.40	0	0.00	88.10	3	2,723	0.11%
2018/09/28	1	84.50	1	86.80	86.00	0	2,749	0.00%
2018/09/26	1	83.70	0	0.00	83.40	1	2,725	0.04%
2018/09/21	1	80.00	12	82.37	82.40	-11	2,722	-0.40%
2018/09/20	4	79.00	7	80.39	79.00	-3	2,723	-0.11%
2018/09/19	11	81.00	0	0.00	80.70	11	2,698	0.41%
2018/09/14	4	82.00	21	83.34	84.40	-17	2,685	-0.63%
2018/09/13	0	0.00	22	81.23	81.00	-22	2,676	-0.82%
2018/09/11	3	76.53	0	0.00	77.40	3	2,657	0.11%
2018/09/10	39	81.38	0	0.00	78.00	39	2,613	1.49%
2018/09/06	2	89.45	0	0.00	88.60	2	2,625	0.08%
2018/09/04	0	0.00	3	89.67	90.60	-3	2,592	-0.12%
2018/09/03	1	86.80	0	0.00	86.60	1	2,549	0.04%
2018/08/31	2	88.40	0	0.00	88.80	2	2,592	0.08%
2018/08/30	4	89.38	2	87.60	88.40	2	2,579	0.08%
2018/08/27	0	0.00	5	92.60	93.00	-5	2,537	-0.20%
2018/08/24	1	90.30	0	0.00	89.50	1	2,561	0.04%
2018/08/23	1	92.30	3	92.07	91.80	-2	2,543	-0.08%
2018/08/22	3	90.23	7	90.56	89.90	-4	2,536	-0.16%
2018/08/20	6	88.82	0	0.00	88.50	6	2,505	0.24%
2018/08/17	1	92.90	0	0.00	91.10	1	2,471	0.04%
2018/08/16	1	91.50	1	95.00	91.70	0	2,463	0.00%
2018/08/15	2	92.90	0	0.00	92.90	2	2,455	0.08%
2018/08/13	0	0.00	1	94.50	93.60	-1	2,460	-0.04%
2018/08/09	1	97.40	1	98.50	99.20	0	2,407	0.00%
2018/08/08	6	97.60	9	97.01	98.00	-3	2,384	-0.13%
2018/08/07	3	95.83	0	0.00	94.30	3	2,351	0.13%
2018/08/06	1	96.60	2	95.55	94.90	-1	2,370	-0.04%
2018/08/03	2	95.50	0	0.00	94.10	2	2,562	0.08%
2018/08/02	4	98.35	10	97.54	98.50	-6	2,562	-0.23%
2018/08/01	5	93.14	9	94.66	96.00	-4	2,486	-0.16%
2018/07/31	6	87.27	20	86.57	88.00	-14	2,416	-0.58%
2018/07/30	10	85.36	10	85.56	85.60	0	2,440	0.00%
2018/07/27	5	85.82	11	85.03	86.00	-6	2,466	-0.24%
2018/07/26	9	83.62	16	84.14	84.20	-7	2,493	-0.28%
2018/07/25	17	82.39	16	83.84	83.90	1	2,506	0.04%
2018/07/24	27	82.14	10	83.60	83.60	17	2,546	0.67%
2018/07/23	0	0.00	1	85.40	84.90	-1	2,652	-0.04%
2018/07/20	0	0.00	35	83.72	84.80	-35	2,676	-1.31%
2018/07/18	1	78.40	1	80.00	79.00	0	2,803	0.00%
2018/07/13	0	0.00	1	77.50	77.00	-1	2,972	-0.03%
2018/07/09	0	0.00	4	75.35	75.50	-4	3,000	-0.13%
2018/07/06	6	74.68	0	0.00	73.00	6	3,019	0.20%
2018/07/05	0	0.00	1	80.00	78.90	-1	2,975	-0.03%
2018/06/29	1	78.60	1	79.60	79.80	0	3,097	0.00%
2018/06/27	1	78.30	0	0.00	78.10	1	3,108	0.03%
2018/06/25	1	78.20	0	0.00	78.30	1	3,161	0.03%
2018/06/22	12	80.30	0	0.00	78.80	12	3,182	0.38%
2018/06/20	23	82.17	0	0.00	81.00	23	3,247	0.71%
2018/06/15	13	84.90	0	0.00	84.50	13	3,368	0.39%
2018/06/14	0	0.00	1	88.90	87.50	-1	3,310	-0.03%
2018/06/13	0	0.00	1	89.20	88.50	-1	3,321	-0.03%
2018/06/12	1	87.60	14	88.80	87.60	-13	3,369	-0.39%
2018/06/11	0	0.00	1	89.40	89.20	-1	3,430	-0.03%
2018/06/08	0	0.00	14	89.63	88.60	-14	3,424	-0.41%
2018/06/07	4	87.28	1	87.20	87.00	3	3,381	0.09%
2018/06/06	2	88.75	0	0.00	87.90	2	3,391	0.06%
2018/06/05	9	86.82	17	86.38	87.10	-8	3,351	-0.24%
2018/06/04	0	0.00	3	85.23	84.80	-3	3,305	-0.09%
2018/06/01	0	0.00	36	83.40	84.40	-36	3,287	-1.09%
2018/05/30	22	81.10	0	0.00	80.70	22	3,256	0.68%
2018/05/29	12	84.03	1	85.50	82.80	11	3,291	0.33%
2018/05/28	1	84.70	14	85.54	85.10	-13	3,302	-0.39%
2018/05/25	10	81.60	10	82.90	83.40	0	3,301	0.00%
2018/05/24	3	83.20	0	0.00	82.50	3	3,325	0.09%
2018/05/23	14	84.60	0	0.00	83.90	14	3,379	0.41%
2018/05/22	2	85.30	15	86.26	85.80	-13	3,381	-0.38%
2018/05/21	9	84.46	0	0.00	84.10	9	3,390	0.27%
2018/05/18	0	0.00	2	85.80	85.10	-2	3,412	-0.06%
2018/05/17	7	84.34	4	84.80	84.70	3	3,401	0.09%
2018/05/16	0	0.00	6	83.37	83.50	-6	3,417	-0.18%
2018/05/15	8	84.70	1	85.20	83.50	7	3,424	0.20%
2018/05/14	2	82.90	0	0.00	83.60	2	3,457	0.06%
2018/05/11	2	81.05	27	82.81	83.60	-25	3,406	-0.73%
2018/05/10	0	0.00	5	77.30	79.40	-5	3,197	-0.16%
2018/05/08	1	70.20	0	0.00	71.10	1	3,089	0.03%
2018/05/04	2	70.50	1	70.50	70.50	1	3,039	0.03%
2018/05/03	1	73.50	0	0.00	73.30	1	3,006	0.03%
2018/05/02	1	73.20	1	72.90	73.00	0	2,976	0.00%
2018/04/30	1	73.10	1	72.40	73.00	0	2,964	0.00%
2018/04/27	1	72.40	1	72.00	72.00	0	2,924	0.00%
2018/04/25	2	76.50	0	0.00	75.50	2	2,836	0.07%
2018/04/24	5	74.20	5	75.72	76.80	0	2,821	0.00%
2018/04/23	1	82.00	3	78.43	78.00	-2	2,818	-0.07%
2018/04/20	1	84.50	2	84.40	84.10	-1	2,781	-0.04%
2018/04/19	7	86.11	2	84.40	84.50	5	2,823	0.18%
2018/04/18	11	87.85	0	0.00	87.60	11	2,796	0.39%
2018/04/16	2	88.95	0	0.00	88.50	2	2,770	0.07%
2018/04/13	0	0.00	2	90.75	90.50	-2	2,746	-0.07%
2018/04/12	3	89.37	0	0.00	89.80	3	2,750	0.11%
2018/04/10	0	0.00	1	90.40	91.00	-1	2,771	-0.04%
2018/04/09	3	89.30	0	0.00	87.50	3	2,778	0.11%
2018/04/03	2	91.80	0	0.00	91.70	2	2,747	0.07%
2018/03/31	0	0.00	1	94.20	93.80	-1	2,815	-0.04%
2018/03/30	1	96.00	0	0.00	94.40	1	2,830	0.04%
2018/03/23	3	94.90	0	0.00	95.10	3	3,061	0.10%
2018/03/22	10	99.56	0	0.00	98.10	10	3,053	0.33%
2018/03/21	6	101.92	0	0.00	101.50	6	3,027	0.20%
2018/03/20	2	105.25	3	104.83	105.00	-1	2,991	-0.03%
2018/03/16	2	109.00	1	107.50	110.00	1	3,068	0.03%
2018/03/15	5	102.00	6	106.58	108.00	-1	3,106	-0.03%
2018/03/13	2	104.50	5	105.00	105.00	-3	3,203	-0.09%
2018/03/09	7	102.00	1	102.00	103.00	6	3,384	0.18%
2018/03/02	5	104.00	5	105.50	104.00	0	3,521	0.00%
2018/02/26	10	109.50	10	112.00	109.50	0	3,510	0.00%
2018/02/23	21	110.93	23	108.74	111.00	-2	3,484	-0.06%
2018/02/22	24	106.79	24	106.08	107.00	0	3,427	0.00%
2018/02/21	11	106.50	15	105.83	106.50	-4	3,435	-0.12%
2018/02/08	0	0.00	13	101.11	99.30	-13	3,395	-0.38%
2018/02/07	10	99.50	2	99.60	98.10	8	3,375	0.24%
2018/02/06	6	98.05	5	99.00	95.40	1	3,387	0.03%
2018/02/05	18	100.56	6	101.33	100.50	12	3,360	0.36%
2018/02/02	0	0.00	5	105.20	105.00	-5	3,340	-0.15%
2018/02/01	3	104.50	2	107.00	107.50	1	3,346	0.03%
2018/01/30	4	103.38	1	104.50	103.00	3	3,368	0.09%
2018/01/29	1	102.50	6	101.58	106.50	-5	3,358	-0.15%
2018/01/26	6	99.98	11	99.75	99.70	-5	3,331	-0.15%
2018/01/24	5.5	100.09	5	100.50	101.50	0.5	3,406	0.01%
2018/01/22	1	100.00	5.2	101.01	101.50	-4.2	3,522	-0.12%
2018/01/19	6	99.92	0.1	99.50	99.10	6	3,508	0.17%
2018/01/18	1	104.00	10	104.50	103.50	-9	3,441	-0.26%
2018/01/17	11	103.55	20	107.83	103.00	-9	3,398	-0.26%
2018/01/16	4	110.25	0	0.00	110.00	4	3,336	0.12%
2018/01/15	17	111.68	2	113.50	113.00	15	3,331	0.45%
2018/01/12	2	108.00	0	0.00	109.00	2	3,324	0.06%
2018/01/11	0	0.00	1	103.00	103.50	-1	3,297	-0.03%
2018/01/10	0	0.00	6	101.00	102.00	-6	3,310	-0.18%
2018/01/05	1	102.00	0	0.00	102.50	1	3,374	0.03%
2018/01/03	0	0.00	3	106.17	104.50	-3	3,380	-0.09%