台光電 (2383)-玉山-景美券商分點個股進出

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
416.5
漲跌
▼5.0
漲幅
-1.19%
成交量
8,463張
產業
上市電子零組件類股
1149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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/05/03	13	422.80	13	421.62	416.50	0	8,418	0.00%
2024/05/02	25	422.60	25.1	432.23	421.50	-0.1	8,368	0.00%
2024/04/30	0	411.50	3.2	413.79	412.00	-3.2	8,227	-0.04%
2024/04/29	2	405.50	5	407.20	406.50	-3	8,230	-0.04%
2024/04/26	3	394.33	6.2	397.05	397.00	-3.2	8,378	-0.04%
2024/04/25	14.1	391.60	17	385.35	382.50	-2.9	8,393	-0.03%
2024/04/24	5.1	391.75	8	391.94	391.50	-2.9	8,323	-0.03%
2024/04/23	4	368.31	9.2	370.60	376.00	-5.2	8,233	-0.06%
2024/04/22	18.3	364.35	8	357.88	350.50	10.3	8,168	0.13%
2024/04/19	13	377.58	8	371.63	375.50	5	8,133	0.06%
2024/04/18	8.1	380.70	6.1	384.12	385.00	2	8,075	0.02%
2024/04/17	7.8	375.02	5	373.70	372.50	2.8	8,074	0.03%
2024/04/16	10.1	374.62	3	372.83	374.50	7.1	8,012	0.09%
2024/04/15	6.4	389.82	2	392.50	383.00	4.4	7,911	0.06%
2024/04/12	2.7	401.82	0	0.00	402.00	2.7	7,801	0.03%
2024/04/11	7.3	401.67	0	0.00	400.50	7.3	7,786	0.09%
2024/04/10	7.3	410.56	3	411.67	405.50	4.3	7,726	0.06%
2024/04/09	12.4	439.45	3.3	441.22	434.50	9.2	7,536	0.12%
2024/04/08	7.2	435.28	10	441.03	445.00	-2.8	7,447	-0.04%
2024/04/03	6	412.75	1.1	415.95	410.50	5	7,161	0.07%
2024/04/02	0.1	399.19	0.1	403.50	400.50	0.1	7,099	0.00%
2024/04/01	1.1	400.50	1	398.50	398.50	0.1	7,050	0.00%
2024/03/29	0.1	405.39	0	404.50	403.50	0.1	6,968	0.00%
2024/03/28	1.5	407.29	0	0.00	403.00	1.5	6,929	0.02%
2024/03/27	0.1	411.83	0	0.00	415.00	0.1	6,875	0.00%
2024/03/26	3.2	411.65	0	0.00	409.00	3.2	6,928	0.05%
2024/03/25	1	421.00	0	0.00	420.50	1	6,947	0.01%
2024/03/22	3.2	431.21	1.7	429.00	427.50	1.5	6,991	0.02%
2024/03/21	0	424.50	9.2	423.20	420.50	-9.2	6,932	-0.13%
2024/03/20	2.1	409.55	6	411.00	406.00	-3.9	6,892	-0.06%
2024/03/19	3.6	415.40	1.2	416.75	418.00	2.4	6,850	0.04%
2024/03/18	4.7	409.04	0.3	411.65	412.00	4.4	6,707	0.07%
2024/03/15	2.3	410.10	3	409.00	414.00	-0.7	6,620	-0.01%
2024/03/14	6.5	395.65	0	0.00	394.00	6.5	6,383	0.10%
2024/03/13	44	409.52	15	409.90	405.00	29	6,128	0.47%
2024/03/12	24.6	468.70	11	460.68	450.00	13.6	5,815	0.23%
2024/03/11	5.5	496.00	0	0.00	496.00	5.5	5,591	0.10%
2024/03/08	2.5	498.20	0.1	512.00	490.00	2.4	5,572	0.04%
2024/03/07	2.1	525.48	3	525.33	522.00	-0.9	5,537	-0.02%
2024/03/06	2.1	517.05	4	516.00	514.00	-1.9	5,502	-0.04%
2024/03/05	2	497.08	1	498.50	498.50	1	5,595	0.02%
2024/03/04	1	488.51	0	0.00	487.00	1	5,646	0.02%
2024/03/01	6	495.00	3	495.83	494.00	3	5,785	0.05%
2024/02/29	4.1	495.39	1	495.00	495.00	3.1	5,748	0.05%
2024/02/27	1	496.00	1	504.00	504.00	0	5,705	0.00%
2024/02/26	2	514.50	1.1	521.95	524.00	0.9	5,677	0.02%
2024/02/23	0	0.00	2	507.05	510.00	-2	5,669	-0.04%
2024/02/22	1.1	502.55	2	511.00	490.50	-0.9	5,654	-0.02%
2024/02/21	1	496.97	1	492.50	492.50	0	5,673	0.00%
2024/02/20	2	499.47	0.5	502.00	509.00	1.5	5,651	0.03%
2024/02/19	3	524.35	2	518.00	515.00	1	5,618	0.02%
2024/02/16	0	533.75	1	524.00	534.00	-1	5,631	-0.02%
2024/02/15	1	539.99	2.2	541.49	545.00	-1.1	5,569	-0.02%
2024/02/05	2.6	494.47	34.1	481.86	497.50	-31.5	5,468	-0.58%
2024/02/02	1	475.00	3.1	479.02	475.00	-2.1	5,374	-0.04%
2024/02/01	1.1	454.29	2	453.00	450.00	-1	5,267	-0.02%
2024/01/31	2	472.75	0	467.62	461.00	2	5,211	0.04%
2024/01/30	0	0.00	18	457.75	470.50	-18	5,137	-0.35%
2024/01/29	2	431.00	10	432.00	431.50	-8	5,004	-0.16%
2024/01/26	4	411.00	3.1	415.83	414.50	1	4,999	0.02%
2024/01/25	3.1	416.14	12	426.50	414.50	-8.9	5,057	-0.18%
2024/01/24	0.1	430.00	1	440.00	424.50	-1	5,060	-0.02%
2024/01/23	3	434.00	5	435.00	439.00	-2	5,118	-0.04%
2024/01/22	0	0.00	9.6	424.84	435.50	-9.6	5,055	-0.19%
2024/01/19	0	0.00	9.1	394.51	396.00	-9.1	4,915	-0.18%
2024/01/18	1	381.00	2	387.75	382.00	-1	4,946	-0.02%
2024/01/17	0.1	388.00	0	0.00	385.00	0.1	4,957	0.00%
2024/01/16	0	0.00	6	392.48	392.00	-6	4,953	-0.12%
2024/01/15	3	385.33	4	388.98	385.00	-1	4,943	-0.02%
2024/01/12	0.1	380.00	3.3	380.00	381.50	-3.3	4,934	-0.07%
2024/01/11	1.2	374.21	22.6	371.02	376.00	-21.4	4,942	-0.43%
2024/01/10	2.5	360.74	0	0.00	358.50	2.5	4,996	0.05%
2024/01/09	1	363.50	0	0.00	366.00	1	5,041	0.02%
2024/01/05	0	0.00	1	360.50	365.50	-1	5,174	-0.02%
2024/01/04	12	358.71	0	0.00	361.50	12	5,204	0.23%
2024/01/03	21	362.57	0	0.00	362.50	21	5,278	0.40%
2024/01/02	13	368.81	0	0.00	366.00	13	5,306	0.24%
2023/12/29	0	0.00	0.3	379.83	382.00	-0.3	5,307	-0.01%
2023/12/25	0	0.00	5	376.10	372.00	-5	5,490	-0.09%
2023/12/22	4	374.50	2	377.00	375.50	2	5,507	0.04%
2023/12/21	2	360.68	1	370.00	371.00	1	5,527	0.02%
2023/12/20	1	366.50	0	0.00	366.50	1	5,483	0.02%
2023/12/19	2	364.00	2	365.50	365.50	0	5,498	0.00%
2023/12/18	2	369.76	5	369.50	368.50	-3	5,526	-0.05%
2023/12/15	5	375.90	6	375.17	376.00	-1	5,540	-0.02%
2023/12/14	4	377.75	0	381.00	378.00	4	5,498	0.07%
2023/12/13	2	383.75	1	383.00	383.00	1	5,483	0.02%
2023/12/12	1	385.99	0	0.00	381.00	1	5,549	0.02%
2023/12/11	5	393.00	1	391.50	391.50	4	5,579	0.07%
2023/12/08	1	393.50	0.1	393.00	393.50	0.9	5,705	0.02%
2023/12/07	0.1	387.00	0	0.00	384.00	0.1	5,716	0.00%
2023/12/06	0	0.00	0	387.50	386.50	0	5,793	0.00%
2023/12/05	0.1	382.26	0	0.00	385.00	0.1	5,852	0.00%
2023/12/04	3	397.00	3.1	392.63	391.50	-0.1	5,829	0.00%
2023/12/01	2.1	387.56	4	388.08	389.00	-2	5,874	-0.03%
2023/11/30	11.2	377.26	5	379.70	380.00	6.2	5,930	0.10%
2023/11/29	9.3	376.70	1	372.00	372.00	8.3	5,868	0.14%
2023/11/28	4.4	379.37	0.1	385.00	378.50	4.3	5,842	0.07%
2023/11/27	6.3	403.56	0	0.00	398.00	6.3	5,820	0.11%
2023/11/24	11.7	427.85	0.1	427.00	422.00	11.7	5,850	0.20%
2023/11/23	1.2	425.42	13	427.92	422.50	-11.8	5,871	-0.20%
2023/11/22	0.4	426.78	0.1	427.50	424.50	0.3	5,915	0.00%
2023/11/21	4.2	433.94	0	0.00	436.00	4.2	6,000	0.07%
2023/11/20	0	442.50	2.7	434.33	440.00	-2.7	6,070	-0.04%
2023/11/17	0.2	415.50	0.1	416.00	417.50	0.2	6,099	0.00%
2023/11/16	9	409.61	9	410.99	414.50	0	6,136	0.00%
2023/11/15	3.3	414.38	14.1	418.70	411.00	-10.8	6,128	-0.18%
2023/11/14	1.2	419.02	3	423.16	419.00	-1.8	6,211	-0.03%
2023/11/13	4.1	420.50	0	0.00	422.00	4.1	6,319	0.06%
2023/11/10	1	413.50	0.6	416.00	417.00	0.5	6,407	0.01%
2023/11/09	0	412.00	2.2	412.13	413.50	-2.2	6,520	-0.03%
2023/11/08	1.1	407.45	2	407.00	404.00	-0.9	6,595	-0.01%
2023/11/07	2	399.25	0	0.00	399.50	2	6,763	0.03%
2023/11/06	1.2	399.35	0.3	399.00	400.50	0.9	6,990	0.01%
2023/11/03	1.2	384.72	3	388.17	388.00	-1.9	7,094	-0.03%
2023/11/02	3	381.97	3	381.50	383.00	0	7,272	0.00%
2023/11/01	1	361.00	4.6	353.04	363.00	-3.6	7,436	-0.05%
2023/10/31	1.1	363.59	0	370.00	359.00	1.1	7,586	0.01%
2023/10/30	1	383.50	0	0.00	387.00	1	7,780	0.01%
2023/10/27	4.1	386.17	0	386.50	383.00	4.1	7,915	0.05%
2023/10/26	15.4	404.97	3	398.00	388.50	12.4	8,058	0.15%
2023/10/25	1	415.00	5.1	417.00	415.50	-4.1	8,298	-0.05%
2023/10/24	0	0.00	0.1	404.00	413.50	-0.1	8,295	0.00%
2023/10/20	1	389.98	0	0.00	403.00	1	8,567	0.01%
2023/10/19	4.1	399.27	0	0.00	400.00	4.1	8,664	0.05%
2023/10/18	3.1	405.45	2	406.00	402.00	1.1	8,826	0.01%
2023/10/17	0.1	412.50	0.1	419.50	418.00	0	8,909	0.00%
2023/10/16	1	415.91	0	418.50	411.00	1	8,954	0.01%
2023/10/13	1	435.50	1	440.50	425.50	0	9,119	0.00%
2023/10/12	1.2	430.56	0	0.00	428.50	1.2	9,090	0.01%
2023/10/11	1.1	432.46	0	0.00	431.00	1.1	9,142	0.01%
2023/10/06	1.1	437.27	0	0.00	439.50	1.1	9,245	0.01%
2023/10/05	0	0.00	1.1	444.93	445.00	-1.1	9,295	-0.01%
2023/10/04	0.1	436.67	0	0.00	441.00	0.1	9,406	0.00%
2023/10/03	1	444.01	2	441.25	435.50	-1	9,511	-0.01%
2023/10/02	2	448.25	4.6	450.37	449.00	-2.6	9,539	-0.03%
2023/09/28	0.1	427.50	16.7	431.37	428.00	-16.6	9,576	-0.17%
2023/09/26	0	0.00	2.1	414.52	415.00	-2.1	9,796	-0.02%
2023/09/25	0	0.00	0.2	408.02	408.50	-0.2	9,809	0.00%
2023/09/22	1	404.14	1	402.00	402.00	0	9,809	0.00%
2023/09/21	5.2	388.08	0	0.00	392.50	5.2	9,762	0.05%
2023/09/20	0.1	410.00	0.4	404.36	406.50	-0.3	9,686	0.00%
2023/09/19	1	401.00	2	396.75	398.00	-1	9,659	-0.01%
2023/09/18	2.1	408.58	0.1	407.00	406.50	2	9,634	0.02%
2023/09/15	0	415.00	1.1	417.86	423.00	-1	9,593	-0.01%
2023/09/14	0.1	425.00	0	0.00	424.00	0.1	9,530	0.00%
2023/09/13	5	411.12	4	418.00	421.50	1	9,503	0.01%
2023/09/12	1.2	436.38	0.1	436.00	431.00	1.2	9,412	0.01%
2023/09/11	0.2	444.25	0	0.00	437.00	0.2	9,418	0.00%
2023/09/08	1.4	445.07	1	445.00	446.50	0.4	9,407	0.00%
2023/09/07	2.2	445.43	2	448.00	446.50	0.2	9,388	0.00%
2023/09/06	2.1	447.92	4.1	446.41	450.00	-2	9,425	-0.02%
2023/09/05	5	450.10	4.2	450.96	455.00	0.8	9,387	0.01%
2023/09/04	1	440.00	2	433.73	439.00	-1	9,411	-0.01%
2023/09/01	5.1	440.11	4	433.53	438.50	1.1	9,406	0.01%
2023/08/31	3.1	427.21	6.1	432.72	437.50	-3	9,347	-0.03%
2023/08/30	0	0.00	2.6	417.04	415.50	-2.6	9,152	-0.03%
2023/08/29	0.2	402.22	1	400.05	403.50	-0.9	9,075	-0.01%
2023/08/28	4.7	410.53	2.3	408.11	404.00	2.4	9,055	0.03%
2023/08/25	5.5	436.29	7.5	423.34	420.00	-2	9,075	-0.02%
2023/08/24	8.2	452.24	1.2	458.14	445.00	7.1	9,014	0.08%
2023/08/23	0.4	452.00	2.2	443.86	442.00	-1.8	8,944	-0.02%
2023/08/22	1	438.50	3	433.49	433.50	-2	8,990	-0.02%
2023/08/21	1	428.00	3.1	423.65	422.00	-2.1	9,125	-0.02%
2023/08/18	5	431.60	2	427.75	427.00	3	9,170	0.03%
2023/08/17	1	428.00	2.1	430.62	435.50	-1.1	9,067	-0.01%
2023/08/16	2	432.25	4.4	432.27	438.50	-2.4	9,107	-0.03%
2023/08/15	6	424.25	6.1	426.61	425.00	-0.1	9,045	0.00%
2023/08/14	2	411.24	2.4	404.71	406.00	-0.4	8,950	0.00%
2023/08/11	3.7	404.42	1	406.50	405.00	2.7	8,848	0.03%
2023/08/10	9.1	422.20	10	408.15	406.50	-0.9	8,650	-0.01%
2023/08/09	0	0.00	0.2	443.00	443.50	-0.2	8,397	0.00%
2023/08/08	4.5	442.68	6	435.83	440.50	-1.5	8,245	-0.02%
2023/08/07	13	429.35	19	430.18	440.00	-6	8,015	-0.07%
2023/08/04	10	397.69	10.1	395.10	400.00	0	7,756	0.00%
2023/08/02	13.2	408.85	10.1	409.84	400.50	3.1	7,540	0.04%
2023/08/01	9.2	407.49	4	408.00	403.50	5.2	7,256	0.07%
2023/07/31	6	415.83	3.3	422.38	414.00	2.7	7,129	0.04%
2023/07/28	2.2	413.73	15.1	425.81	418.00	-12.9	6,918	-0.19%
2023/07/27	0	0.00	7.1	389.00	389.00	-7.1	6,572	-0.11%
2023/07/26	3	356.50	3	356.17	354.00	0	6,552	0.00%
2023/07/25	15.2	357.09	1.1	350.37	354.50	14	6,480	0.22%
2023/07/24	2.1	333.85	13	349.67	356.50	-10.9	6,327	-0.17%
2023/07/21	5	326.40	5	323.20	324.50	0	6,222	0.00%
2023/07/20	12.2	329.96	14	332.86	330.50	-1.8	6,016	-0.03%
2023/07/19	4	321.50	6.3	319.86	318.00	-2.3	5,812	-0.04%
2023/07/18	10.4	319.23	8	323.75	326.00	2.4	5,710	0.04%
2023/07/17	2	306.96	6.1	307.16	305.00	-4	5,483	-0.07%
2023/07/14	7	306.57	6	304.08	306.50	1	5,421	0.02%
2023/07/13	3	314.29	2	313.50	304.50	1	5,303	0.02%
2023/07/12	2	291.50	0	0.00	297.50	2	5,084	0.04%
2023/07/11	2	294.25	7	293.79	295.00	-5	4,973	-0.10%
2023/07/10	6	277.00	7.1	278.36	277.50	-1.1	4,809	-0.02%
2023/07/07	11	262.45	6	259.92	260.50	5	4,677	0.11%
2023/07/06	2	267.50	1	265.00	266.50	1	4,621	0.02%
2023/07/05	8.1	265.46	13	267.17	269.00	-4.9	4,466	-0.11%
2023/07/04	3	262.00	3.3	262.67	263.00	-0.3	4,297	-0.01%
2023/07/03	6.2	246.79	0	0.00	247.50	6.2	4,146	0.15%
2023/06/30	0.2	243.00	0	0.00	243.50	0.2	4,080	0.00%
2023/06/28	0	0.00	0.1	228.50	226.00	-0.1	4,011	0.00%
2023/06/27	0	0.00	0.2	228.50	226.50	-0.2	3,991	-0.01%
2023/06/26	0.1	232.00	0	0.00	232.00	0.1	3,943	0.00%
2023/06/21	0	0.00	2	241.25	240.50	-2	3,905	-0.05%
2023/06/20	0	0.00	1	245.00	243.00	-1	3,900	-0.03%
2023/06/19	0	0.00	3	239.67	241.50	-3	3,883	-0.08%
2023/06/16	0	245.00	2.5	242.40	244.00	-2.5	3,851	-0.06%
2023/06/15	1	242.50	12	243.42	249.00	-11	3,810	-0.29%
2023/06/14	4	242.00	7	240.86	242.50	-3	3,760	-0.08%
2023/06/13	4	234.50	6.2	234.56	239.00	-2.2	3,702	-0.06%
2023/06/12	0	0.00	4	231.88	235.50	-4	3,656	-0.11%
2023/06/09	9	235.00	3.2	236.13	234.50	5.8	3,630	0.16%
2023/06/08	7.2	233.68	0.1	241.50	230.50	7.1	3,541	0.20%
2023/06/07	0	228.00	2.5	229.88	230.00	-2.5	3,348	-0.08%
2023/06/06	0	208.00	5.2	210.83	209.50	-5.2	3,254	-0.16%
2023/06/05	1.4	207.39	0.1	210.00	209.00	1.3	3,175	0.04%
2023/06/02	0.2	210.00	0.3	211.16	210.00	-0.1	3,150	0.00%
2023/06/01	0	0.00	3	207.50	210.00	-3	3,117	-0.10%
2023/05/31	3.3	209.41	1	211.00	211.00	2.3	3,087	0.07%
2023/05/30	0	0.00	5	207.60	211.50	-5	2,964	-0.17%
2023/05/29	6.8	206.04	5.1	205.25	204.50	1.7	2,894	0.06%
2023/05/26	7	205.57	0	202.00	202.50	7	2,839	0.25%
2023/05/25	3.2	196.06	6	203.33	204.00	-2.8	2,658	-0.11%
2023/05/24	1	191.50	1	191.00	190.50	0	2,454	0.00%
2023/05/23	2	187.00	1	187.00	187.50	1	2,372	0.04%
2023/05/22	1	194.00	1.1	197.43	191.00	-0.1	2,312	0.00%
2023/05/19	0	185.00	9	181.50	184.50	-9	2,104	-0.43%
2023/05/18	0	178.00	3	179.00	179.00	-3	2,023	-0.15%
2023/05/16	0	171.00	2	170.50	170.50	-2	1,953	-0.10%
2023/05/15	0	165.00	0	0.00	164.00	0	1,948	0.00%
2023/05/12	2	162.50	0	0.00	161.50	2	1,951	0.10%
2023/05/09	0.1	170.50	1	170.50	171.00	-0.9	1,970	-0.05%
2023/05/08	1	172.45	4	172.00	172.00	-3	1,975	-0.15%
2023/05/05	0	0.00	1	169.50	170.00	-1	1,977	-0.05%
2023/05/04	1	167.00	0	0.00	164.00	1	1,958	0.05%
2023/05/02	2	162.00	0	0.00	160.00	2	2,038	0.10%
2023/04/28	0	167.00	0	0.00	163.50	0	2,032	0.00%
2023/04/27	1	165.00	4	158.80	162.00	-3	2,000	-0.15%
2023/04/26	6	153.17	2	153.50	153.50	4	1,981	0.20%
2023/04/25	4	162.52	0	0.00	160.00	4	1,926	0.21%
2023/04/24	1.1	166.62	2	168.00	167.00	-1	1,911	-0.05%
2023/04/21	3.1	169.88	0	170.50	169.00	3	1,904	0.16%
2023/04/20	0	0.00	0.1	175.00	173.00	-0.1	1,890	0.00%
2023/04/19	1	175.63	0	0.00	176.50	1	1,905	0.05%
2023/04/18	0	184.00	0.1	182.70	182.00	0	1,899	0.00%
2023/04/17	1	181.10	2.2	183.00	183.50	-1.2	1,938	-0.06%
2023/04/13	0	0.00	0.1	184.00	183.00	-0.1	1,935	0.00%
2023/04/12	0.1	186.50	0	0.00	185.50	0.1	1,923	0.00%
2023/04/11	0.1	184.78	2	185.75	185.00	-2	1,918	-0.10%
2023/04/10	0	0.00	3	180.17	182.00	-3	1,894	-0.16%
2023/04/07	1.1	181.97	0	0.00	179.50	1.1	1,895	0.06%
2023/04/06	2.1	179.76	1	178.50	178.50	1.1	1,896	0.06%
2023/03/31	0	182.00	1	182.00	182.00	-1	1,913	-0.05%
2023/03/30	0	0.00	1	182.50	183.00	-1	1,981	-0.05%
2023/03/28	0	0.00	1	176.50	176.00	-1	2,140	-0.05%
2023/03/23	2	177.50	0	0.00	178.00	2	2,282	0.09%
2023/03/22	1.1	177.41	0	0.00	178.50	1.1	2,297	0.05%
2023/03/21	3	172.83	2	173.00	173.00	1	2,283	0.04%
2023/03/20	1.1	169.55	0	0.00	170.50	1.1	2,320	0.05%
2023/03/17	2.2	168.91	0	0.00	170.50	2.2	2,347	0.09%
2023/03/16	1.1	169.09	0	0.00	169.50	1.1	2,364	0.05%
2023/03/15	2.2	172.73	0	0.00	171.00	2.2	2,383	0.09%
2023/03/14	3.3	174.15	0	0.00	172.50	3.3	2,398	0.14%
2023/03/13	3.3	178.45	3	179.50	180.00	0.3	2,375	0.01%
2023/03/10	4.2	185.40	0	0.00	183.50	4.2	2,366	0.18%
2023/03/09	3.1	190.19	0	0.00	190.00	3.1	2,430	0.13%
2023/03/08	0.1	194.50	0	0.00	195.00	0.1	2,491	0.00%
2023/03/07	0	0.00	6	194.33	194.50	-6	2,523	-0.24%
2023/03/06	0	0.00	2	192.50	192.50	-2	2,550	-0.08%
2023/03/03	1	189.50	2	190.76	189.50	-1	2,570	-0.04%
2023/03/02	1	188.50	0	0.00	189.00	1	2,642	0.04%
2023/03/01	1	187.00	1	188.00	188.00	0	2,735	0.00%
2023/02/24	5	193.00	8.1	190.77	190.50	-3.1	2,750	-0.11%
2023/02/23	1	185.00	1	185.00	185.00	0	2,702	0.00%
2023/02/22	1	186.50	0	0.00	185.50	1	2,718	0.04%
2023/02/21	0	0.00	0	192.00	192.00	0	2,728	0.00%
2023/02/20	1.1	187.91	1	190.00	190.50	0.1	2,742	0.00%
2023/02/13	0	0.00	1	190.50	191.50	-1	2,881	-0.03%
2023/02/10	0	0.00	2	191.75	190.00	-2	2,908	-0.07%
2023/02/09	0	0.00	2	190.00	190.00	-2	2,945	-0.07%
2023/02/08	1	185.50	0	0.00	184.50	1	2,977	0.03%
2023/02/07	1	182.00	0	0.00	184.00	1	3,031	0.03%
2023/02/03	2	190.50	3	190.67	190.00	-1	3,245	-0.03%
2023/02/02	10	189.10	0	0.00	187.00	10	3,302	0.30%
2023/02/01	4	188.25	1	193.00	189.00	3	3,302	0.09%
2023/01/31	1	180.00	0	0.00	180.50	1	3,288	0.03%
2023/01/30	0	0.00	1	184.00	180.50	-1	3,306	-0.03%
2023/01/17	0.2	178.00	0	0.00	178.50	0.2	3,369	0.01%
2023/01/16	3	174.83	0	0.00	176.50	3	3,386	0.09%
2023/01/13	1	180.00	0	0.00	180.00	1	3,337	0.03%
2023/01/12	0	0.00	1	185.00	184.00	-1	3,371	-0.03%
2023/01/11	1	181.50	0	0.00	181.00	1	3,365	0.03%
2023/01/10	0	0.00	1	184.50	186.00	-1	3,366	-0.03%
2023/01/05	2	174.50	2	174.50	174.50	0	3,379	0.00%
2023/01/03	1	174.50	1	176.50	176.50	0	3,431	0.00%
2022/12/23	1	173.50	1	176.50	176.50	0	3,618	0.00%
2022/12/21	0	0.00	8	173.50	172.50	-8	3,715	-0.22%
2022/12/20	2	176.50	3	177.33	173.00	-1	3,710	-0.03%
2022/12/19	1	179.50	1	180.50	181.50	0	3,644	0.00%
2022/12/15	1	190.50	0.2	189.77	189.00	0.8	3,503	0.02%
2022/12/14	1	188.50	0	0.00	189.00	1	3,510	0.03%
2022/12/09	0	0.00	1	194.50	197.50	-1	3,503	-0.03%
2022/12/07	1.3	185.77	5	184.50	186.50	-3.7	3,491	-0.11%
2022/12/06	1	189.00	1	191.00	189.50	0	3,461	0.00%
2022/12/05	1	191.00	0	0.00	191.50	1	3,449	0.03%
2022/12/02	3	194.00	0	0.00	190.50	3	3,496	0.09%
2022/12/01	5	192.40	3	194.33	196.50	2	3,531	0.06%
2022/11/30	1	189.00	2	190.00	190.50	-1	3,578	-0.03%
2022/11/29	1	183.50	0	0.00	182.50	1	3,620	0.03%
2022/11/28	0	0.00	1	179.00	180.50	-1	3,671	-0.03%
2022/11/25	3	183.33	1	188.00	180.00	2	3,647	0.05%
2022/11/24	4	183.63	4	184.50	186.50	0	3,610	0.00%
2022/11/23	2	185.25	4	181.75	186.00	-2	3,528	-0.06%
2022/11/22	2	176.50	2	176.50	177.00	0	3,454	0.00%
2022/11/21	0	0.00	2	173.50	172.50	-2	3,430	-0.06%
2022/11/15	3	172.67	0	0.00	173.50	3	3,494	0.09%
2022/11/14	0.2	171.50	0	0.00	172.00	0.2	3,506	0.01%
2022/11/11	0.2	172.00	0	0.00	174.50	0.2	3,486	0.01%
2022/11/10	0.3	169.00	0	0.00	170.50	0.3	3,450	0.01%
2022/11/09	0	0.00	0.9	167.97	169.00	-0.9	3,468	-0.03%
2022/11/07	1.5	163.00	1	163.50	164.50	0.5	3,497	0.01%
2022/11/04	0	0.00	1	159.00	164.50	-1	3,471	-0.03%
2022/11/03	2	159.75	2	160.25	160.50	0	3,425	0.00%
2022/11/02	4	156.38	8	160.63	157.50	-4	3,363	-0.12%
2022/11/01	0	0.00	0.1	150.50	148.00	-0.1	3,226	0.00%
2022/10/31	1	142.50	6	144.00	146.50	-5	3,131	-0.16%
2022/10/27	0	0.00	1	132.00	139.00	-1	3,076	-0.03%
2022/10/26	1.2	130.42	2	129.75	130.00	-0.8	3,056	-0.03%
2022/10/25	1.1	134.91	0	0.00	136.00	1.1	3,023	0.04%
2022/10/24	0	0.00	2.1	140.48	139.50	-2.1	2,978	-0.07%
2022/10/21	1	136.50	0	0.00	135.00	1	2,998	0.03%
2022/10/20	0.1	136.50	0	0.00	144.00	0.1	2,976	0.00%
2022/10/18	0.1	142.00	0	0.00	143.50	0.1	2,973	0.00%
2022/10/17	0.1	137.00	1	136.50	139.00	-0.9	3,036	-0.03%
2022/10/11	8.2	141.25	0	0.00	139.50	8.2	3,176	0.26%
2022/10/07	0.1	156.00	0	0.00	155.00	0.1	3,202	0.00%
2022/10/05	10	165.00	10.1	165.50	159.50	-0.1	3,383	0.00%
2022/10/04	0	0.00	1	157.00	161.50	-1	3,396	-0.03%
2022/10/03	0.1	155.00	0	0.00	160.00	0.1	3,366	0.00%
2022/09/30	6.2	149.76	3	151.00	160.00	3.2	3,354	0.10%
2022/09/29	1	159.00	0	0.00	158.50	1	3,321	0.03%
2022/09/28	5	175.10	5.4	168.33	168.00	-0.4	3,262	-0.01%
2022/09/27	0	0.00	1	174.00	176.00	-1	3,188	-0.03%
2022/09/26	0.1	164.00	1	165.50	167.50	-0.9	3,118	-0.03%
2022/09/23	0	0.00	1	166.00	166.50	-1	3,102	-0.03%
2022/09/21	1	171.00	0	0.00	170.50	1	3,091	0.03%
2022/09/19	0.2	168.83	0	0.00	167.00	0.2	3,064	0.01%
2022/09/16	9	172.17	9	172.33	171.50	0	3,070	0.00%
2022/09/15	3.1	171.61	5.2	173.44	174.00	-2.2	3,024	-0.07%
2022/09/14	0.2	167.98	0	0.00	166.50	0.2	3,020	0.01%
2022/09/13	0	0.00	1	171.00	171.00	-1	3,027	-0.03%
2022/09/08	4	170.75	2.3	170.13	170.00	1.7	3,020	0.06%
2022/09/07	0	0.00	1	160.00	170.50	-1	2,975	-0.03%
2022/09/06	4	175.25	3	169.50	164.50	1	2,930	0.03%
2022/09/05	2	172.25	9	172.56	171.50	-7	2,815	-0.25%
2022/09/02	0	160.00	3	169.50	170.00	-3	2,688	-0.11%
2022/08/30	3	158.00	0	0.00	160.00	3	2,629	0.11%
2022/08/29	1.1	157.09	0	0.00	157.50	1.1	2,618	0.04%
2022/08/25	1	164.50	1	165.00	164.50	0	2,592	0.00%
2022/08/24	1	172.50	0	0.00	173.00	1	2,555	0.04%
2022/08/22	8	173.38	11	175.23	174.00	-3	2,505	-0.12%
2022/08/19	3	177.83	2	178.00	176.50	1	2,493	0.04%
2022/08/18	1	174.00	0	0.00	174.50	1	2,503	0.04%
2022/08/16	2	175.00	3	177.00	175.00	-1	2,477	-0.04%
2022/08/15	12	173.58	1	179.50	176.50	11	2,462	0.45%
2022/08/12	10	170.00	6	169.75	171.00	4	2,394	0.17%
2022/08/05	10	164.00	0	0.00	163.50	10	2,449	0.41%
2022/07/28	1.1	156.22	2	157.50	158.50	-0.9	2,385	-0.04%
2022/07/25	1.1	161.54	0	0.00	161.50	1.1	2,369	0.05%
2022/07/21	5	168.00	1.6	167.31	170.00	3.4	2,338	0.15%
2022/07/20	1	162.50	6.3	165.05	163.50	-5.3	2,298	-0.23%
2022/07/18	0.1	150.69	0	0.00	156.00	0.1	2,160	0.01%
2022/07/15	6	152.68	0	0.00	154.50	6	2,104	0.29%
2022/07/14	1	157.50	0.3	156.23	157.00	0.7	2,025	0.04%
2022/07/13	1.3	150.68	0	0.00	149.00	1.3	1,957	0.07%
2022/07/12	2.2	151.59	0	0.00	151.50	2.2	1,835	0.12%
2022/07/06	0.2	165.00	0	0.00	163.50	0.2	1,751	0.01%
2022/07/01	1	177.50	1	179.00	173.50	0	1,731	0.00%
2022/06/30	0.4	180.38	0	0.00	178.50	0.4	1,713	0.02%
2022/06/27	1	198.00	0	0.00	194.50	1	1,677	0.06%
2022/06/23	0	0.00	0.1	185.88	185.50	-0.1	1,640	0.00%
2022/06/22	1	183.50	1	191.50	184.00	0	1,614	0.00%
2022/06/17	1	204.00	0	0.00	206.00	1	1,509	0.07%
2022/06/13	0	0.00	1	234.00	233.00	-1	1,470	-0.07%
2022/06/07	1	232.50	0	0.00	232.50	1	1,477	0.07%
2022/05/30	1	233.00	0	0.00	233.00	1	1,546	0.06%
2022/05/27	2	240.25	1	230.50	232.50	1	1,540	0.06%
2022/05/20	0	0.00	1	228.00	228.00	-1	1,568	-0.06%
2022/05/19	3	223.33	1	225.00	226.00	2	1,561	0.13%
2022/05/18	0	0.00	5	227.80	227.50	-5	1,547	-0.32%
2022/05/17	0	0.00	3	221.00	221.00	-3	1,510	-0.20%
2022/05/16	4	224.13	6	226.67	219.50	-2	1,517	-0.13%
2022/05/13	1	222.00	6	224.08	224.00	-5	1,473	-0.34%
2022/05/09	0.1	210.50	0	0.00	210.50	0.1	1,452	0.01%
2022/05/06	1.1	215.95	0	0.00	215.00	1.1	1,484	0.07%
2022/05/05	0	0.00	1	227.00	222.00	-1	1,487	-0.07%
2022/05/04	1	222.50	0	0.00	222.00	1	1,487	0.07%
2022/05/03	0.2	216.25	0	0.00	215.00	0.2	1,476	0.01%
2022/04/28	0.3	219.33	8	216.00	216.00	-7.7	1,471	-0.52%
2022/04/27	3	228.00	0	0.00	233.00	3	1,431	0.21%
2022/04/18	0.1	235.00	0	0.00	234.50	0.1	1,572	0.01%
2022/04/15	0.2	236.00	0	0.00	235.50	0.2	1,591	0.01%
2022/04/11	1	238.00	1	248.50	240.00	0	1,717	0.00%
2022/03/29	0	0.00	1	262.00	259.00	-1	1,780	-0.06%
2022/03/24	3	257.00	0	0.00	257.00	3	1,813	0.17%
2022/03/23	0	0.00	1	259.00	258.50	-1	1,834	-0.05%
2022/03/18	5	255.00	0	0.00	255.00	5	1,914	0.26%
2022/03/17	6	257.83	0	0.00	258.50	6	1,923	0.31%
2022/03/16	1	247.94	0	0.00	244.50	1	1,926	0.05%
2022/03/15	3	249.00	1	249.00	249.00	2	1,958	0.10%
2022/03/14	5	252.50	0	0.00	252.50	5	1,981	0.25%
2022/03/11	4	252.25	0	0.00	253.00	4	2,037	0.20%
2022/03/08	0	254.00	0	0.00	254.00	0	2,144	0.00%
2022/03/07	1	258.16	0	0.00	262.00	1	2,204	0.05%
2022/03/03	0	0.00	0.1	274.50	274.00	-0.1	2,377	0.00%
2022/03/02	0	0.00	2	275.50	275.50	-2	2,529	-0.08%
2022/03/01	3	267.17	0	0.00	273.00	3	2,729	0.11%
2022/02/25	1.1	271.14	0	0.00	270.00	1.1	2,809	0.04%
2022/02/24	0	0.00	8	279.00	279.00	-8	2,769	-0.29%
2022/02/23	1	277.50	22	283.20	288.00	-21	2,745	-0.76%
2022/02/22	5.1	278.96	0	0.00	279.00	5.1	2,740	0.18%
2022/02/21	0	0.00	5	278.00	278.00	-5	2,767	-0.18%
2022/02/17	0	0.00	1	278.50	280.00	-1	2,817	-0.04%
2022/02/16	3	273.83	0	0.00	275.50	3	2,826	0.11%
2022/02/14	6	272.25	0	0.00	271.50	6	2,824	0.21%
2022/02/11	11	279.32	7	284.00	279.00	4	2,819	0.14%
2022/02/10	1	285.00	22.2	282.78	285.50	-21.2	2,800	-0.76%
2022/02/09	4	276.25	0	0.00	275.50	4	2,765	0.14%
2022/02/08	6	273.67	9	282.39	275.00	-3	2,765	-0.11%
2022/02/07	0	0.00	21	273.40	271.50	-21	2,729	-0.77%
2022/01/26	3	257.00	0	0.00	264.50	3	2,744	0.11%
2022/01/25	4	265.00	0	0.00	265.00	4	2,759	0.14%
2022/01/19	0	0.00	8	281.00	281.50	-8	3,081	-0.26%
2022/01/17	1	274.00	1	271.00	274.00	0	3,035	0.00%
2022/01/14	10	267.00	0	0.00	267.00	10	3,005	0.33%
2022/01/13	0	0.00	0	262.50	262.00	0	2,999	0.00%
2022/01/11	0.2	263.75	6	262.50	262.50	-5.8	3,042	-0.19%
2022/01/10	0	0.00	2	275.00	275.00	-2	3,012	-0.07%
2022/01/07	15	273.83	1	273.00	273.00	14	3,006	0.47%
2022/01/06	0	0.00	10	286.00	285.00	-10	2,994	-0.33%
2022/01/05	0	0.00	2.5	279.60	280.50	-2.5	2,959	-0.08%
2022/01/04	10	277.00	0	275.00	277.00	10	2,944	0.34%
2022/01/03	3	280.67	12	293.96	277.50	-9	2,917	-0.31%
2021/12/30	0	279.00	0	0.00	278.00	0	2,908	0.00%
2021/12/27	1	277.50	3	273.50	277.50	-2	3,036	-0.07%
2021/12/24	6	276.42	0	0.00	276.50	6	3,067	0.20%
2021/12/23	6	281.00	22	281.32	281.00	-16	3,102	-0.52%
2021/12/22	4	275.88	0	0.00	275.50	4	3,196	0.13%
2021/12/20	0	0.00	0.2	277.00	275.50	-0.2	3,335	-0.01%
2021/12/17	11	276.68	0	0.00	276.50	11	3,522	0.31%
2021/12/16	3	280.00	13	282.23	282.50	-10	3,690	-0.27%
2021/12/15	0	0.00	9	276.00	275.00	-9	3,697	-0.24%
2021/12/14	6	274.17	0	0.00	274.00	6	3,727	0.16%
2021/12/13	2	278.25	0	0.00	279.00	2	3,776	0.05%
2021/12/10	0	0.00	1.3	279.88	280.00	-1.3	3,791	-0.03%
2021/12/09	7.2	278.19	0	0.00	276.50	7.2	3,775	0.19%
2021/12/08	0.3	281.50	2.2	280.39	280.00	-1.9	3,740	-0.05%
2021/12/07	3	281.67	5	284.70	278.00	-2	3,726	-0.05%
2021/12/03	0	0.00	2	271.25	274.50	-2	3,717	-0.05%
2021/12/02	15.1	268.63	2	268.50	269.00	13.1	3,709	0.35%
2021/12/01	9.1	278.50	0	0.00	279.50	9.1	3,713	0.25%
2021/11/30	11	283.41	0	0.00	280.00	11	3,673	0.30%
2021/11/29	8.2	274.44	8.2	277.38	280.00	-0.1	3,617	0.00%
2021/11/26	3.2	268.14	10	267.65	272.50	-6.9	3,556	-0.19%
2021/11/25	6	258.17	26	263.08	269.50	-20	3,423	-0.58%
2021/11/24	1	246.00	22.3	240.88	245.00	-21.3	3,223	-0.66%
2021/11/23	10	229.25	0	0.00	228.50	10	3,137	0.32%
2021/11/22	0	0.00	10	234.00	233.00	-10	3,163	-0.32%
2021/11/19	5	228.00	0	0.00	227.50	5	3,205	0.16%
2021/11/18	5	230.00	0	0.00	232.00	5	3,259	0.15%
2021/11/17	5	232.00	5	239.00	233.00	0	3,299	0.00%
2021/11/16	5	233.00	0	0.00	233.00	5	3,376	0.15%
2021/11/15	0	0.00	5.1	236.97	234.00	-5.1	3,504	-0.14%
2021/11/12	0	0.00	5	235.00	232.00	-5	3,568	-0.14%
2021/11/11	7	229.57	0	0.00	229.50	7	3,612	0.19%
2021/11/10	13	231.15	0	0.00	231.00	13	3,631	0.36%
2021/11/09	22	233.77	7	235.00	232.00	15	3,672	0.41%
2021/11/08	3	228.50	0	0.00	230.00	3	3,693	0.08%
2021/11/05	9	230.00	0	0.00	230.50	9	3,739	0.24%
2021/11/03	0	0.00	6	232.00	232.00	-6	3,768	-0.16%
2021/11/02	10	227.35	0	0.00	228.50	10	3,741	0.27%
2021/11/01	16	233.06	0	0.00	234.00	16	3,739	0.43%
2021/10/29	34	239.34	9	250.94	240.50	25	3,719	0.67%
2021/10/28	18	237.89	25	244.18	240.50	-7	3,647	-0.19%
2021/10/27	0	0.00	16.4	224.71	227.50	-16.4	3,510	-0.47%
2021/10/25	0	0.00	0.1	218.23	218.00	-0.1	3,543	0.00%
2021/10/20	5	217.00	5	223.00	217.00	0	3,648	0.00%
2021/10/19	0	0.00	5	215.00	215.00	-5	3,662	-0.14%
2021/10/18	1	210.00	0	0.00	207.00	1	3,643	0.03%
2021/10/14	0.1	206.25	1	205.50	206.50	-0.9	3,801	-0.02%
2021/10/13	1	200.01	0	0.00	200.00	1	3,932	0.03%
2021/10/12	0	0.00	1	209.50	207.00	-1	4,002	-0.02%
2021/10/07	0.2	213.50	8	210.38	211.50	-7.8	4,235	-0.18%
2021/10/06	11.1	203.02	0.3	213.07	203.00	10.8	4,424	0.24%
2021/10/05	0.4	215.50	8	218.00	218.00	-7.6	4,455	-0.17%
2021/10/04	0	0.00	1	211.00	209.50	-1	4,614	-0.02%
2021/10/01	8.1	211.26	0	0.00	210.00	8.1	4,708	0.17%
2021/09/30	0	0.00	5	221.00	217.50	-5	4,747	-0.11%
2021/09/29	6.2	214.49	0	0.00	214.50	6.2	4,766	0.13%
2021/09/28	5.2	227.98	0	0.00	228.00	5.2	4,759	0.11%
2021/09/27	3	225.17	3	230.33	226.00	0	4,791	0.00%
2021/09/24	12	242.58	4	240.50	238.00	8	4,799	0.17%
2021/09/23	4	243.88	18.4	243.05	249.00	-14.4	4,906	-0.29%
2021/09/22	1	232.00	10	232.50	232.50	-9	4,880	-0.18%
2021/09/17	5	227.50	5	232.00	227.50	0	4,910	0.00%
2021/09/16	0	0.00	20	229.53	231.00	-20	4,935	-0.41%
2021/09/15	5	219.50	0	0.00	219.50	5	4,949	0.10%
2021/09/14	0	0.00	1	221.50	222.50	-1	5,053	-0.02%
2021/09/08	10	223.75	0.5	223.42	221.50	9.5	5,474	0.17%
2021/09/06	5	231.00	6	237.92	231.00	-1	5,819	-0.02%
2021/09/02	5	232.00	0	0.00	232.00	5	6,761	0.07%
2021/09/01	2	234.50	11	235.95	237.00	-9	6,895	-0.13%
2021/08/31	0.2	233.00	1	231.00	234.00	-0.8	6,924	-0.01%
2021/08/30	0.3	229.00	0	0.00	230.00	0.3	6,954	0.00%
2021/08/27	2	229.00	0	0.00	228.50	2	6,953	0.03%
2021/08/26	6	229.92	1.2	231.99	232.00	4.8	6,934	0.07%
2021/08/25	7	234.71	2.1	234.90	234.00	4.9	6,919	0.07%
2021/08/24	0	0.00	7	236.86	236.50	-7	6,895	-0.10%
2021/08/23	12.1	230.80	1	229.50	231.50	11.1	6,849	0.16%
2021/08/20	6.1	226.45	17.2	233.15	235.50	-11.2	6,776	-0.16%
2021/08/19	7	224.43	14.2	231.07	228.00	-7.2	6,662	-0.11%
2021/08/18	0.1	216.25	0	0.00	222.50	0.1	6,518	0.00%
2021/08/17	0.1	213.50	1	213.00	208.00	-1	6,446	-0.01%
2021/08/16	0.3	205.75	0.1	205.50	205.00	0.2	6,403	0.00%
2021/08/13	0.1	211.00	1	208.00	208.00	-0.9	6,388	-0.01%
2021/08/11	0	0.00	2	213.50	212.50	-2	6,325	-0.03%
2021/08/10	0.1	215.00	0	0.00	215.50	0.1	6,296	0.00%
2021/08/09	6	215.50	0	0.00	215.50	6	6,287	0.10%
2021/08/06	8	221.50	1	221.50	221.50	7	6,329	0.11%
2021/08/05	1	222.50	0	0.00	222.50	1	6,370	0.02%
2021/08/04	2.1	219.43	0	0.00	218.50	2.1	6,424	0.03%
2021/08/03	1	219.00	1.1	220.55	223.00	-0.1	6,436	0.00%
2021/08/02	1.1	218.82	0	0.00	220.50	1.1	6,421	0.02%
2021/07/30	11	225.68	2	224.25	225.00	9	6,417	0.14%
2021/07/29	0	0.00	1	229.50	229.00	-1	6,430	-0.02%
2021/07/28	12	229.88	1	219.00	230.00	11	6,440	0.17%
2021/07/27	0	230.00	0.9	229.00	231.00	-0.8	6,431	-0.01%
2021/07/23	1	234.50	1	231.50	230.50	0	6,497	0.00%
2021/07/22	0	0.00	2	235.00	235.00	-2	6,497	-0.03%
2021/07/21	3	236.00	4	235.88	236.00	-1	6,487	-0.02%
2021/07/20	31	236.02	7	235.14	231.00	24	6,444	0.37%
2021/07/19	8	241.75	18.2	241.59	242.50	-10.2	6,365	-0.16%
2021/07/16	4	229.00	13.5	233.98	238.50	-9.5	6,324	-0.15%
2021/07/15	20	226.55	11	228.05	229.00	9	6,315	0.14%
2021/07/14	6.3	226.36	17	229.97	231.00	-10.7	6,357	-0.17%
2021/07/13	2.2	225.64	25	222.84	223.50	-22.8	6,213	-0.37%
2021/07/12	17	216.09	0	0.00	216.00	17	5,986	0.28%
2021/07/09	17.2	224.67	33	222.09	218.50	-15.8	5,895	-0.27%
2021/07/08	2	214.50	0	0.00	219.00	2	5,800	0.03%
2021/07/07	5.1	216.99	0	0.00	217.00	5.1	5,702	0.09%
2021/07/06	6	218.33	1.1	218.10	218.00	5	5,637	0.09%
2021/07/05	0.1	217.50	2.2	222.13	223.00	-2.1	5,602	-0.04%
2021/07/02	40.1	215.27	11	214.41	216.50	29.1	5,516	0.53%
2021/07/01	21.1	209.97	0	0.00	210.00	21.1	5,441	0.39%
2021/06/30	8.2	218.79	1	214.50	218.00	7.2	5,335	0.13%
2021/06/29	1	225.50	25	229.40	235.00	-24	5,040	-0.48%
2021/06/28	5	219.20	2	214.00	214.00	3	4,878	0.06%
2021/06/25	1	216.50	2	217.98	213.50	-1	4,808	-0.02%
2021/06/24	0	0.00	23	214.65	215.50	-23	4,769	-0.48%
2021/06/23	1	215.50	30.1	209.55	213.50	-29.1	4,707	-0.62%
2021/06/22	9.1	215.80	7	205.79	204.50	2.1	4,599	0.05%
2021/06/21	1	209.50	1	210.50	213.50	0	4,411	0.00%
2021/06/18	0	0.00	1.5	212.00	212.00	-1.5	4,352	-0.03%
2021/06/17	12.1	213.71	5	211.60	214.00	7.1	4,266	0.17%
2021/06/16	3	209.17	13	208.42	210.00	-10	4,131	-0.24%
2021/06/15	36	208.60	38	211.61	207.50	-2	3,979	-0.05%
2021/06/11	17	204.29	18	202.61	202.00	-1	3,694	-0.03%
2021/06/10	27	188.52	137	190.81	196.50	-110	3,145	-3.50%	大賣/鉅額交易
2021/06/09	3	176.00	22	177.77	179.00	-19	2,673	-0.71%
2021/06/08	2	168.50	3	168.33	168.50	-1	2,532	-0.04%
2021/06/03	2	159.00	0	0.00	159.50	2	2,468	0.08%
2021/06/01	1	163.00	0	0.00	162.50	1	2,505	0.04%
2021/05/31	0	0.00	6	162.33	164.00	-6	2,524	-0.24%
2021/05/25	10	160.50	1	161.50	161.00	9	2,825	0.32%
2021/05/24	0	0.00	3	158.17	158.50	-3	2,887	-0.10%
2021/05/21	1	155.00	0	0.00	156.50	1	2,900	0.03%
2021/05/20	0	0.00	4	156.50	156.50	-4	2,927	-0.14%
2021/05/18	1	156.00	0	0.00	159.00	1	3,058	0.03%
2021/05/17	1	146.50	0	0.00	155.00	1	3,084	0.03%
2021/05/14	0	0.00	4	157.88	157.00	-4	3,134	-0.13%
2021/05/13	1	146.00	1	152.00	151.50	0	3,092	0.00%
2021/05/12	16	148.94	0	0.00	150.00	16	3,057	0.52%
2021/05/11	2	161.50	0	0.00	161.00	2	2,989	0.07%
2021/05/10	1	168.00	0	0.00	168.00	1	2,951	0.03%
2021/05/07	1	168.00	1	172.00	172.50	0	2,970	0.00%
2021/05/06	15	165.33	0	0.00	166.50	15	2,982	0.50%
2021/05/05	11	168.45	0	0.00	165.00	11	2,958	0.37%
2021/05/04	1	174.50	0	0.00	173.00	1	2,940	0.03%
2021/05/03	0	0.00	3	181.33	179.50	-3	2,904	-0.10%
2021/04/29	1	177.50	0	0.00	178.00	1	2,873	0.03%
2021/04/28	15	178.00	0	0.00	178.50	15	2,868	0.52%
2021/04/27	0	0.00	0.1	181.75	182.00	-0.1	2,856	0.00%
2021/04/26	0	0.00	11	182.00	182.00	-11	2,860	-0.38%
2021/04/23	0	0.00	1	179.50	179.50	-1	2,857	-0.03%
2021/04/22	43	177.30	4	180.13	175.00	39	2,904	1.34%
2021/04/21	2.1	175.36	8.1	178.67	181.00	-6	2,884	-0.21%
2021/04/20	8	175.31	4	175.88	175.50	4	2,832	0.14%
2021/04/19	0	0.00	1	170.00	169.50	-1	2,750	-0.04%
2021/04/16	2	169.00	0	0.00	169.50	2	2,731	0.07%
2021/04/15	6	168.33	0	0.00	168.50	6	2,747	0.22%
2021/04/14	4	170.13	5	173.00	169.00	-1	2,753	-0.04%
2021/04/13	2	168.25	0.2	169.50	167.00	1.8	2,743	0.07%
2021/04/12	1.2	169.67	0.1	170.00	170.00	1.1	2,787	0.04%
2021/04/09	1	170.50	1	173.00	169.00	0	2,815	0.00%
2021/04/06	3	167.50	0	0.00	167.50	3	2,799	0.11%
2021/03/31	5	169.00	0	0.00	169.00	5	2,804	0.18%
2021/03/30	5	170.00	0	0.00	170.00	5	2,831	0.18%
2021/03/29	2	170.25	2	170.75	171.00	0	2,947	0.00%
2021/03/25	1	165.00	0	0.00	165.00	1	2,934	0.03%
2021/03/24	6	168.00	0	0.00	168.00	6	2,935	0.20%
2021/03/23	7	169.57	0.1	172.00	169.00	6.9	2,947	0.23%
2021/03/22	0	0.00	4.1	168.62	170.00	-4.1	2,968	-0.14%
2021/03/19	0	0.00	6	168.75	168.50	-6	2,986	-0.20%
2021/03/17	1	168.50	0	0.00	168.00	1	3,038	0.03%
2021/03/16	2	168.50	1	170.00	170.00	1	3,128	0.03%
2021/03/15	1	168.50	1	169.00	168.50	0	3,166	0.00%
2021/03/12	0	0.00	12.2	170.78	169.50	-12.2	3,180	-0.38%
2021/03/11	1	167.00	1	168.50	167.50	0	3,187	0.00%
2021/03/10	0	0.00	1	167.50	166.00	-1	3,174	-0.03%
2021/03/09	16	164.91	0	0.00	165.50	16	3,196	0.50%
2021/03/05	4.1	167.52	0	0.00	167.50	4.1	3,185	0.13%
2021/03/04	16.1	170.30	0	0.00	170.00	16.1	3,169	0.51%
2021/02/26	2.2	167.81	10	169.05	169.00	-7.8	3,074	-0.25%
2021/02/25	16	165.06	0	0.00	163.00	16	2,982	0.54%
2021/02/24	3	166.50	0	0.00	166.50	3	2,927	0.10%
2021/02/23	5	169.00	1	167.50	169.00	4	2,907	0.14%
2021/02/22	0	0.00	8	170.00	168.50	-8	3,006	-0.27%
2021/02/19	2	168.75	17	168.62	169.00	-15	3,025	-0.50%
2021/02/18	0	0.00	5	165.00	164.50	-5	3,009	-0.17%
2021/02/17	2	163.50	6	163.83	164.00	-4	3,109	-0.13%
2021/02/05	1	161.50	12	161.83	161.50	-11	3,085	-0.36%
2021/02/01	10	151.00	5	152.60	152.50	5	3,051	0.16%
2021/01/29	7.1	153.84	0	0.00	150.50	7.1	3,059	0.23%
2021/01/28	3	158.67	0	0.00	156.50	3	3,028	0.10%
2021/01/26	0	0.00	4	161.38	161.00	-4	3,034	-0.13%
2021/01/25	0	0.00	3	162.00	161.00	-3	3,053	-0.10%
2021/01/22	0	0.00	2	159.75	161.50	-2	3,034	-0.07%
2021/01/21	0	0.00	40	155.94	156.00	-40	2,990	-1.34%
2021/01/20	5	155.70	1	156.00	155.00	4	2,978	0.13%
2021/01/19	1	159.00	1	158.00	158.50	0	2,944	0.00%
2021/01/18	3.5	157.21	1	159.00	159.50	2.5	2,926	0.09%
2021/01/15	22	160.98	1	162.50	161.00	21	2,897	0.72%
2021/01/14	1.5	164.58	19.1	164.37	165.50	-17.6	2,845	-0.62%
2021/01/13	1	157.50	10	159.50	159.50	-9	2,762	-0.33%
2021/01/12	10	157.55	1	162.00	157.00	9	2,771	0.32%
2021/01/11	1	160.00	1	160.00	161.00	0	2,833	0.00%
2021/01/08	2	158.75	12	158.13	159.00	-10	2,821	-0.35%
2021/01/07	4	156.75	1	157.50	157.50	3	2,801	0.11%
2021/01/06	16	157.94	3	160.17	155.50	13	2,791	0.47%
2021/01/05	10	159.30	4	159.75	159.00	6	2,719	0.22%
2021/01/04	6	155.92	1	157.50	156.50	5	2,691	0.19%
2020/12/29	0	0.00	1	155.50	156.00	-1	2,699	-0.04%
2020/12/25	0	0.00	4	159.00	157.50	-4	2,700	-0.15%
2020/12/24	3	158.50	20	158.55	157.50	-17	2,711	-0.63%
2020/12/23	1	158.00	6.1	157.44	157.00	-5.1	2,705	-0.19%
2020/12/22	1	155.00	1	153.00	153.00	0	2,671	0.00%
2020/12/21	5	155.00	0	0.00	156.00	5	2,678	0.19%
2020/12/18	0.1	156.00	15	155.57	155.00	-14.9	2,683	-0.56%
2020/12/17	1	154.50	1	155.00	154.50	0	2,677	0.00%
2020/12/16	0	0.00	2	154.50	154.50	-2	2,675	-0.07%
2020/12/15	3	151.83	0	0.00	150.50	3	2,676	0.11%
2020/12/14	1	155.50	1.1	155.59	155.50	-0.1	2,674	0.00%
2020/12/11	10.1	152.20	0	0.00	153.00	10.1	2,705	0.37%
2020/12/10	10	155.90	0	0.00	155.00	10	2,689	0.37%
2020/12/09	0	0.00	2	160.50	161.00	-2	2,652	-0.08%
2020/12/04	7	156.86	0	0.00	157.00	7	2,721	0.26%
2020/12/03	0	0.00	1	159.00	159.00	-1	2,756	-0.04%
2020/11/30	2	157.50	1	158.00	156.00	1	2,910	0.03%
2020/11/27	5	156.20	0	0.00	157.00	5	2,904	0.17%
2020/11/25	6.1	152.87	0	0.00	152.50	6.1	2,910	0.21%
2020/11/24	2	156.00	0	0.00	156.00	2	2,899	0.07%
2020/11/23	1	156.50	1	157.00	156.00	0	2,957	0.00%
2020/11/20	10	156.50	0	0.00	156.50	10	2,964	0.34%
2020/11/19	1	155.50	12	159.17	155.50	-11	2,993	-0.37%
2020/11/18	0	0.00	12	161.96	160.00	-12	2,919	-0.41%
2020/11/17	2	162.25	20	164.50	162.00	-18	2,946	-0.61%
2020/11/16	0	0.00	3.1	160.71	163.00	-3.1	3,021	-0.10%
2020/11/12	0	0.00	11	153.05	153.00	-11	2,918	-0.38%
2020/11/11	0	0.00	8	150.06	152.50	-8	2,920	-0.27%
2020/11/09	1	146.50	1	149.00	147.50	0	2,891	0.00%
2020/11/06	1	148.50	2	147.50	146.50	-1	2,897	-0.03%
2020/11/05	2	147.75	3	146.83	147.50	-1	2,907	-0.03%
2020/11/04	0	0.00	2	148.25	148.00	-2	2,951	-0.07%
2020/11/03	1	145.50	0	0.00	145.50	1	2,976	0.03%
2020/11/02	11	146.36	2	146.50	146.50	9	2,998	0.30%
2020/10/30	0	0.00	2	150.00	150.00	-2	2,997	-0.07%
2020/10/28	11	150.64	3	150.50	150.50	8	3,214	0.25%
2020/10/27	0	0.00	10	153.50	153.50	-10	3,302	-0.30%
2020/10/26	0	0.00	1	153.50	154.00	-1	3,341	-0.03%
2020/10/23	0	0.00	1	155.00	154.50	-1	3,363	-0.03%
2020/10/22	6	152.50	0	0.00	154.50	6	3,432	0.17%
2020/10/21	0	0.00	1	156.50	156.00	-1	3,451	-0.03%
2020/10/20	1	155.50	7	156.57	156.50	-6	3,530	-0.17%
2020/10/19	0.1	156.00	15	154.70	156.00	-14.9	3,701	-0.40%
2020/10/16	0	0.00	5	151.00	150.00	-5	3,652	-0.14%
2020/10/14	0	0.00	1	148.00	148.00	-1	3,755	-0.03%
2020/10/13	8	148.13	1	148.50	148.00	7	3,778	0.19%
2020/10/12	2	149.75	0	0.00	149.50	2	3,795	0.05%
2020/10/07	0	0.00	5	153.30	153.50	-5	4,063	-0.12%
2020/10/06	2	153.00	2	154.00	153.00	0	4,085	0.00%
2020/10/05	0	0.00	8	148.56	149.00	-8	4,092	-0.20%
2020/09/30	0	0.00	1	146.50	146.00	-1	4,134	-0.02%
2020/09/28	2	143.25	1	143.50	143.00	1	4,235	0.02%
2020/09/25	25	144.46	4	143.50	144.50	21	4,297	0.49%
2020/09/24	17	150.12	2	150.50	150.00	15	4,313	0.35%
2020/09/23	1	155.00	20	154.75	152.50	-19	4,365	-0.44%
2020/09/22	5	154.00	0	0.00	154.00	5	4,421	0.11%
2020/09/21	10	156.75	2	155.50	155.00	8	4,457	0.18%
2020/09/18	2	159.00	9	159.44	159.00	-7	4,554	-0.15%
2020/09/17	0	0.00	15	157.33	158.00	-15	4,590	-0.33%
2020/09/16	1	156.50	0	0.00	156.50	1	4,614	0.02%
2020/09/14	5	154.00	2	153.75	156.00	3	4,646	0.06%
2020/09/11	22	150.23	2	151.00	149.50	20	4,703	0.43%
2020/09/10	16	154.50	1	153.00	154.00	15	4,749	0.32%
2020/09/08	3	157.67	0	0.00	156.50	3	4,825	0.06%
2020/09/07	41	161.84	1	161.00	158.50	40	4,823	0.83%
2020/09/04	2	167.00	21	167.57	169.00	-19	4,819	-0.39%
2020/09/03	18	168.58	10	175.00	167.00	8	4,822	0.17%
2020/09/02	1	172.00	0	0.00	172.50	1	4,812	0.02%
2020/09/01	5	169.00	1	172.00	171.50	4	4,829	0.08%
2020/08/31	6	170.00	5	170.50	170.00	1	4,861	0.02%
2020/08/28	14	171.36	15	172.53	171.00	-1	4,879	-0.02%
2020/08/27	21	178.17	33.1	180.65	175.00	-12.1	4,868	-0.25%
2020/08/26	11	176.05	1	177.00	176.00	10	4,822	0.21%
2020/08/25	2	178.25	23	176.33	175.00	-21	4,831	-0.43%
2020/08/21	6.1	169.78	12	171.08	171.50	-5.9	4,811	-0.12%
2020/08/20	15	170.60	5	168.50	160.00	10	4,824	0.21%
2020/08/18	0	0.00	1	171.00	168.00	-1	4,938	-0.02%
2020/08/17	3	168.50	0	0.00	170.00	3	5,018	0.06%
2020/08/13	1	172.00	2	170.00	169.00	-1	5,247	-0.02%
2020/08/12	0.5	171.00	11	169.50	170.50	-10.5	5,302	-0.20%
2020/08/11	2	169.50	1	170.00	170.50	1	5,475	0.02%
2020/08/10	4	169.25	0	0.00	169.00	4	5,505	0.07%
2020/08/07	1	173.50	0	0.00	174.00	1	5,513	0.02%
2020/08/06	20	174.55	0	0.00	175.00	20	5,573	0.36%
2020/08/05	1	178.50	13	179.77	179.50	-12	5,582	-0.21%
2020/08/04	23	177.78	14	179.39	177.00	9	5,671	0.16%
2020/08/03	3	173.67	0	0.00	174.00	3	5,793	0.05%
2020/07/31	1.1	177.41	3	175.50	177.00	-1.9	5,763	-0.03%
2020/07/30	1	170.50	11	171.14	171.50	-10	5,751	-0.17%
2020/07/29	1	169.50	6	168.67	169.50	-5	5,944	-0.08%
2020/07/28	1	168.00	4	172.88	167.00	-3	6,064	-0.05%
2020/07/27	1	169.50	0	0.00	169.50	1	6,095	0.02%
2020/07/24	13	168.15	2	168.75	168.00	11	6,096	0.18%
2020/07/23	6	171.75	21	171.86	173.00	-15	6,042	-0.25%
2020/07/22	1	165.50	0.1	164.00	164.00	1	5,865	0.02%
2020/07/21	0	0.00	7	161.36	164.00	-7	5,847	-0.12%
2020/07/20	3	160.00	18	159.39	160.00	-15	5,800	-0.26%
2020/07/17	21	156.74	1	160.50	156.00	20	5,783	0.35%
2020/07/15	17	159.44	4	161.88	158.50	13	5,784	0.22%
2020/07/14	13	159.88	14	164.71	160.00	-1	5,768	-0.02%
2020/07/13	0	0.00	8	157.13	157.00	-8	5,604	-0.14%
2020/07/10	23	156.09	8	158.44	156.00	15	5,639	0.27%
2020/07/09	0	0.00	1	164.00	161.50	-1	5,612	-0.02%
2020/07/08	15	160.87	0	0.00	163.00	15	5,584	0.27%
2020/07/07	1	162.00	0	0.00	162.00	1	5,555	0.02%
2020/07/06	2	168.25	0	0.00	167.00	2	5,503	0.04%
2020/07/03	2	164.25	3	165.33	166.50	-1	5,485	-0.02%
2020/07/02	0	0.00	13	163.62	162.50	-13	5,469	-0.24%
2020/07/01	1	160.00	1	161.00	159.50	0	5,525	0.00%
2020/06/30	0	0.00	12	160.42	159.50	-12	5,477	-0.22%
2020/06/29	3	158.50	3	158.67	158.50	0	5,470	0.00%
2020/06/24	10	154.50	7.1	154.58	154.50	2.9	5,387	0.05%
2020/06/23	0	0.00	1	158.50	156.00	-1	5,381	-0.02%
2020/06/22	2.1	159.95	1	160.00	159.00	1.1	5,388	0.02%
2020/06/19	13	161.12	1	159.50	161.00	12	5,449	0.22%
2020/06/18	5	162.60	9	161.11	162.50	-4	5,435	-0.07%
2020/06/17	7	158.07	6	156.25	158.00	1	5,378	0.02%
2020/06/16	8	156.38	42.1	156.49	159.00	-34.1	5,352	-0.64%
2020/06/15	1	150.00	5	150.40	149.50	-4	5,300	-0.08%
2020/06/12	26	147.48	2	149.75	149.00	24	5,341	0.45%
2020/06/11	39	151.00	23	152.48	149.00	16	5,362	0.30%
2020/06/10	1	154.00	21.1	153.08	155.00	-20.1	5,315	-0.38%
2020/06/09	2	151.50	20	151.50	151.50	-18	5,398	-0.33%
2020/06/08	1	147.50	1	149.00	148.50	0	5,491	0.00%
2020/06/05	33	148.03	0	0.00	148.00	33	5,509	0.60%
2020/06/04	0	0.00	20	152.50	152.00	-20	5,543	-0.36%
2020/06/03	2	151.25	2	151.25	151.00	0	5,575	0.00%
2020/06/02	5	151.50	0	0.00	149.00	5	5,606	0.09%
2020/06/01	0	0.00	2	150.75	150.00	-2	5,617	-0.04%
2020/05/29	22	148.05	0	0.00	147.50	22	5,609	0.39%
2020/05/28	22	148.11	0	0.00	148.00	22	5,641	0.39%
2020/05/27	2	153.50	1	152.50	152.00	1	5,630	0.02%
2020/05/26	7	152.14	47	153.62	153.00	-40	5,605	-0.71%
2020/05/25	7	148.14	8	147.75	148.00	-1	5,467	-0.02%
2020/05/22	25	143.92	5	145.50	143.00	20	5,360	0.37%
2020/05/21	60	144.17	88.1	146.16	147.00	-28.1	5,300	-0.53%
2020/05/20	1	136.00	1	135.50	135.50	0	5,122	0.00%
2020/05/19	2	136.25	4	134.63	135.00	-2	5,135	-0.04%
2020/05/18	13	135.81	8	135.13	134.00	5	5,106	0.10%
2020/05/15	4	142.00	4	141.25	144.00	0	4,946	0.00%
2020/05/14	7	143.86	16	142.69	141.00	-9	4,963	-0.18%
2020/05/13	9	144.06	12	144.83	145.50	-3	4,927	-0.06%
2020/05/12	11	144.14	4	144.63	144.00	7	4,894	0.14%
2020/05/11	22	146.59	11	146.77	146.00	11	4,952	0.22%
2020/05/08	24	143.75	41	141.49	144.00	-17	4,862	-0.35%
2020/05/07	33	137.50	33	137.05	137.50	0	4,729	0.00%
2020/05/06	9	133.61	1	133.50	134.00	8	4,677	0.17%
2020/05/05	18	132.53	23	134.91	132.00	-5	4,652	-0.11%
2020/05/04	3	131.33	14.2	130.54	130.50	-11.2	4,519	-0.25%
2020/04/30	3	125.83	14	126.18	130.00	-11	4,509	-0.24%
2020/04/29	0	0.00	10	124.00	124.50	-10	4,588	-0.22%
2020/04/28	0	0.00	2	122.75	123.50	-2	4,750	-0.04%
2020/04/27	2	120.75	0	0.00	122.00	2	4,804	0.04%
2020/04/24	11	120.50	0	0.00	120.50	11	4,819	0.23%
2020/04/23	0	0.00	5	122.50	123.00	-5	4,852	-0.10%
2020/04/22	10	121.50	10	120.50	121.50	0	4,857	0.00%
2020/04/21	20	121.75	10.1	121.00	121.00	9.9	4,895	0.20%
2020/04/17	2	123.25	8	125.31	123.00	-6	5,041	-0.12%
2020/04/15	28	123.14	38	123.14	123.00	-10	5,046	-0.20%
2020/04/14	0	0.00	4	119.88	120.00	-4	5,035	-0.08%
2020/04/13	1	118.00	1	118.00	117.00	0	5,095	0.00%
2020/04/09	3	116.00	0	0.00	115.00	3	5,231	0.06%
2020/04/08	22	116.82	24	116.54	117.00	-2	5,322	-0.04%
2020/04/07	4	116.13	19	115.71	116.00	-15	5,334	-0.28%
2020/04/06	10	113.50	12	110.96	114.00	-2	5,373	-0.04%
2020/04/01	0	0.00	1	105.00	107.00	-1	5,386	-0.02%
2020/03/31	8	108.63	4	109.88	106.00	4	5,684	0.07%
2020/03/27	1	106.00	0	0.00	105.50	1	5,896	0.02%
2020/03/26	4	105.00	2.1	106.29	106.50	1.9	5,861	0.03%
2020/03/25	1	105.50	6	105.33	105.50	-5	5,822	-0.09%
2020/03/24	10	98.70	17	99.51	99.60	-7	5,763	-0.12%
2020/03/23	12	93.99	0	0.00	92.60	12	5,773	0.21%
2020/03/20	1	97.60	6	96.98	97.50	-5	5,760	-0.09%
2020/03/19	6.2	90.00	0	0.00	90.00	6.2	5,736	0.11%
2020/03/18	10	101.00	5	103.00	100.00	5	5,755	0.09%
2020/03/16	0	0.00	4	109.38	104.50	-4	5,664	-0.07%
2020/03/13	10.1	105.40	0	0.00	109.00	10.1	5,656	0.18%
2020/03/12	4	116.75	0	0.00	115.50	4	5,564	0.07%
2020/03/10	0	0.00	19	124.34	125.50	-19	5,433	-0.35%
2020/03/09	2	121.50	0	0.00	119.00	2	5,367	0.04%
2020/03/06	0	0.00	14	126.32	125.50	-14	5,320	-0.26%
2020/03/05	4	124.00	7	123.79	123.50	-3	5,330	-0.06%
2020/03/03	5	123.20	4	125.00	123.50	1	5,354	0.02%
2020/03/02	8	119.75	4	119.50	119.00	4	5,356	0.07%
2020/02/27	9	124.83	4	124.38	120.00	5	5,411	0.09%
2020/02/26	14	127.82	5	128.10	128.00	9	5,350	0.17%
2020/02/25	8	127.00	0	0.00	127.00	8	5,339	0.15%
2020/02/21	1	125.50	0	0.00	125.50	1	5,418	0.02%
2020/02/20	4	128.00	3	129.17	127.50	1	5,410	0.02%
2020/02/19	2.2	126.59	3	128.33	127.50	-0.8	5,414	-0.01%
2020/02/17	2	129.50	6	129.33	128.50	-4	5,496	-0.07%
2020/02/14	14	128.50	1	127.50	128.50	13	5,517	0.24%
2020/02/13	3	127.50	4	128.25	127.50	-1	5,663	-0.02%
2020/02/12	4	126.50	13	125.42	127.50	-9	5,725	-0.16%
2020/02/11	10	119.35	11	119.82	120.50	-1	5,696	-0.02%
2020/02/10	9	115.39	6	117.50	117.50	3	5,887	0.05%
2020/02/07	0	0.00	1	120.00	117.50	-1	6,058	-0.02%
2020/02/06	4	120.75	13	121.19	121.00	-9	6,165	-0.15%
2020/02/05	21	119.21	6	117.67	118.50	15	6,355	0.24%
2020/02/04	23	118.39	14	116.46	119.50	9	6,449	0.14%
2020/02/03	13	111.54	12	110.83	112.00	1	6,647	0.02%
2020/01/31	10	115.75	4	114.88	115.50	6	6,521	0.09%
2020/01/30	9	122.61	26	122.98	122.50	-17	6,415	-0.27%
2020/01/20	1	136.00	0	0.00	136.00	1	6,360	0.02%
2020/01/17	1	135.00	6	134.92	135.50	-5	6,369	-0.08%
2020/01/16	2	134.00	6	133.50	134.50	-4	6,364	-0.06%
2020/01/15	30	134.07	1	136.00	132.00	29	6,397	0.45%
2020/01/14	30	135.83	13.3	135.13	136.00	16.8	6,455	0.26%
2020/01/13	5	134.50	8	132.31	134.50	-3	6,416	-0.05%
2020/01/10	3	129.33	1	129.00	129.00	2	6,453	0.03%
2020/01/09	8	131.06	2	130.75	131.00	6	6,502	0.09%
2020/01/08	4	128.50	6	128.50	127.00	-2	6,533	-0.03%
2020/01/07	1.3	130.30	0	0.00	129.50	1.3	6,544	0.02%
2020/01/06	10	132.00	4	131.75	132.00	6	6,526	0.09%
2020/01/03	9	134.22	14	133.96	133.00	-5	6,586	-0.08%
2020/01/02	15	136.37	22.2	137.21	137.50	-7.2	6,633	-0.11%
2019/12/31	11	137.14	6	137.92	137.00	5	6,621	0.08%
2019/12/30	3	136.67	8	137.13	136.50	-5	6,600	-0.08%
2019/12/27	10	135.50	13	136.81	135.00	-3	6,597	-0.05%
2019/12/26	49	134.93	24	135.54	135.50	25	6,497	0.38%
2019/12/25	13	130.04	14	130.00	131.50	-1	6,244	-0.02%
2019/12/23	1	125.00	0	0.00	125.00	1	6,086	0.02%
2019/12/20	3	124.33	0	0.00	125.00	3	6,103	0.05%
2019/12/19	4	124.63	2	124.50	124.50	2	6,160	0.03%
2019/12/18	5	124.50	1	126.50	124.00	4	6,181	0.06%
2019/12/17	0	0.00	7	124.50	124.50	-7	6,162	-0.11%
2019/12/16	0	0.00	2	123.50	125.00	-2	6,203	-0.03%
2019/12/13	4	121.00	14	123.11	123.50	-10	6,311	-0.16%
2019/12/12	5	120.50	0	0.00	121.00	5	6,307	0.08%
2019/12/11	5	122.10	0	0.00	122.00	5	6,443	0.08%
2019/12/10	1	121.50	1	123.00	121.50	0	6,726	0.00%
2019/12/09	0	0.00	2	125.00	123.00	-2	6,764	-0.03%
2019/12/06	1	122.50	2	122.75	123.00	-1	6,779	-0.01%
2019/12/05	1	123.00	5	124.80	123.00	-4	6,943	-0.06%
2019/12/04	14	121.89	0	0.00	122.00	14	7,002	0.20%
2019/12/03	2	122.50	2	122.50	122.50	0	7,155	0.00%
2019/12/02	8	119.38	3	120.67	120.00	5	7,182	0.07%
2019/11/29	14	122.96	5	123.00	122.00	9	7,139	0.13%
2019/11/27	2	126.50	5	127.00	127.00	-3	7,234	-0.04%
2019/11/26	8	126.19	11	126.00	126.00	-3	7,256	-0.04%
2019/11/22	0	0.00	1	121.50	121.00	-1	7,273	-0.01%
2019/11/21	6	120.17	2	121.00	121.00	4	7,340	0.05%
2019/11/20	5	121.10	1	121.50	121.50	4	7,361	0.05%
2019/11/19	1	125.50	2	125.75	125.00	-1	7,409	-0.01%
2019/11/18	0	0.00	4	127.00	124.50	-4	7,413	-0.05%
2019/11/15	3	126.50	4	126.63	126.50	-1	7,478	-0.01%
2019/11/14	1	125.00	1	126.00	126.00	0	7,486	0.00%
2019/11/13	12	125.33	17	125.26	125.50	-5	7,477	-0.07%
2019/11/12	2	121.25	13	123.08	124.00	-11	7,479	-0.15%
2019/11/11	19	118.18	5	119.00	117.50	14	7,539	0.19%
2019/11/08	11	118.95	3	119.50	119.00	8	7,534	0.11%
2019/11/07	29	120.71	29	120.41	121.00	0	7,592	0.00%
2019/11/06	34	125.79	10	130.90	125.00	24	7,518	0.32%
2019/11/05	14	131.89	43	133.45	130.50	-29	7,426	-0.39%
2019/11/04	13	132.04	5	133.20	131.00	8	7,382	0.11%
2019/11/01	3	132.00	9	131.44	133.00	-6	7,208	-0.08%
2019/10/31	6	129.17	28	131.66	127.50	-22	7,219	-0.30%
2019/10/30	5	125.50	0	0.00	125.50	5	7,228	0.07%
2019/10/29	11	126.64	1	126.00	126.00	10	7,315	0.14%
2019/10/28	2	127.50	2	128.75	129.50	0	7,375	0.00%
2019/10/25	2.2	127.55	2	129.75	128.00	0.2	7,378	0.00%
2019/10/24	9	127.56	0	0.00	129.00	9	7,422	0.12%
2019/10/23	3	128.83	0	0.00	128.00	3	7,488	0.04%
2019/10/22	5	131.70	2	131.00	130.50	3	7,499	0.04%
2019/10/21	1	128.50	3	129.17	128.50	-2	7,552	-0.03%
2019/10/18	0	0.00	14	126.68	127.50	-14	7,800	-0.18%
2019/10/17	6	124.50	6	124.42	124.50	0	7,819	0.00%
2019/10/16	50	124.12	1	122.00	122.50	49	7,800	0.63%
2019/10/15	7	124.64	0	0.00	123.50	7	7,789	0.09%
2019/10/14	1	128.50	3	127.83	126.50	-2	7,838	-0.03%
2019/10/09	2	120.00	6	124.08	124.00	-4	7,876	-0.05%
2019/10/08	8	125.88	0	0.00	125.00	8	7,870	0.10%
2019/10/07	1	129.50	5	131.00	131.50	-4	7,906	-0.05%
2019/10/04	2	127.50	2	128.00	127.50	0	7,970	0.00%
2019/10/03	0	0.00	1	125.50	126.50	-1	7,966	-0.01%
2019/10/02	0	0.00	2	129.00	129.00	-2	7,944	-0.03%
2019/10/01	3	129.67	2	129.00	129.50	1	7,933	0.01%
2019/09/27	5	125.80	20	125.70	125.50	-15	7,941	-0.19%
2019/09/26	2	130.50	0	0.00	130.00	2	7,968	0.03%
2019/09/25	3.1	128.51	0	0.00	128.50	3.1	8,040	0.04%
2019/09/24	3	129.67	4	131.00	128.50	-1	8,341	-0.01%
2019/09/23	3	130.17	0	0.00	130.50	3	8,363	0.04%
2019/09/20	14	132.11	1	132.00	133.00	13	8,474	0.15%
2019/09/19	5	132.10	0	0.00	132.00	5	8,483	0.06%
2019/09/18	11	135.41	0	0.00	134.50	11	8,440	0.13%
2019/09/17	3	139.33	4	139.38	140.00	-1	8,313	-0.01%
2019/09/16	21	136.31	6	138.25	139.00	15	8,364	0.18%
2019/09/12	7	132.14	12	135.96	136.00	-5	8,359	-0.06%
2019/09/11	1	129.00	3	132.00	130.00	-2	8,218	-0.02%
2019/09/10	3	127.83	2	127.75	127.50	1	8,177	0.01%
2019/09/09	93	128.30	81	128.51	128.00	12	8,163	0.15%
2019/09/06	5	136.40	1	136.00	135.50	4	8,020	0.05%
2019/09/05	3	137.67	6	137.83	139.50	-3	8,001	-0.04%
2019/09/04	1	131.00	0	0.00	134.00	1	7,930	0.01%
2019/09/03	2	133.50	0	0.00	133.50	2	8,053	0.02%
2019/09/02	15	133.37	7	133.50	133.50	8	8,114	0.10%
2019/08/30	6	132.08	9	137.94	132.00	-3	8,096	-0.04%
2019/08/29	8	134.31	9	133.89	136.50	-1	8,041	-0.01%
2019/08/28	3	135.50	5	135.50	135.50	-2	8,050	-0.02%
2019/08/27	4	135.50	1	135.00	133.50	3	8,051	0.04%
2019/08/26	8	133.94	1	134.00	131.50	7	8,014	0.09%
2019/08/23	3	136.83	16	136.31	139.00	-13	7,968	-0.16%
2019/08/22	9	139.06	18	139.81	139.50	-9	7,947	-0.11%
2019/08/21	3	136.33	2	135.50	137.00	1	7,910	0.01%
2019/08/20	23	138.15	26	139.00	135.50	-3	7,986	-0.04%
2019/08/19	1	135.00	6	134.42	134.00	-5	7,943	-0.06%
2019/08/15	2	131.00	0	0.00	132.50	2	7,896	0.03%
2019/08/14	101	133.49	109.1	133.36	134.50	-8.1	7,857	-0.10%	大買/大賣/
2019/08/13	18	128.08	51	126.92	127.00	-33	7,700	-0.43%
2019/08/12	5	125.60	3	130.83	125.00	2	7,680	0.03%
2019/08/08	2	124.25	5	125.20	126.00	-3	7,580	-0.04%
2019/08/07	22	122.00	20	122.73	121.50	2	7,480	0.03%
2019/08/06	6	115.50	5	116.00	119.00	1	7,366	0.01%
2019/08/05	11	117.95	1	117.50	115.50	10	7,333	0.14%
2019/08/02	20	118.70	7	119.00	118.00	13	7,331	0.18%
2019/08/01	10	126.55	9	125.22	126.00	1	7,255	0.01%
2019/07/31	7	122.57	2	120.75	120.00	5	6,983	0.07%
2019/07/30	2	116.75	3	118.83	119.50	-1	6,906	-0.01%
2019/07/29	4	122.00	0	0.00	121.50	4	6,894	0.06%
2019/07/26	38	124.08	50	123.67	124.00	-12	6,936	-0.17%
2019/07/25	34	123.00	24	121.52	123.00	10	6,856	0.15%
2019/07/23	12	119.79	26	119.96	119.50	-14	6,821	-0.21%
2019/07/22	25	120.06	32	120.09	121.50	-7	6,689	-0.10%
2019/07/19	12	114.38	2	114.50	115.00	10	6,405	0.16%
2019/07/17	2	111.25	3	112.00	110.00	-1	6,334	-0.02%
2019/07/16	11	112.86	5	112.50	111.00	6	6,304	0.10%
2019/07/15	2	112.00	5	111.80	113.00	-3	6,262	-0.05%
2019/07/12	1	108.00	3	109.67	110.00	-2	6,250	-0.03%
2019/07/11	6	107.92	13.2	107.77	108.50	-7.2	6,257	-0.12%
2019/07/10	5	103.00	2	104.50	102.50	3	6,288	0.05%
2019/07/09	0	0.00	3	100.00	101.00	-3	6,206	-0.05%
2019/07/08	4	99.78	0	0.00	99.10	4	6,186	0.06%
2019/07/05	1	99.80	0	0.00	100.50	1	6,183	0.02%
2019/07/04	0	0.00	3	100.37	101.00	-3	6,247	-0.05%
2019/07/03	5	100.12	0	0.00	99.80	5	6,297	0.08%
2019/07/02	5	101.50	3	102.33	102.50	2	6,275	0.03%
2019/07/01	16	101.51	34	102.71	103.00	-18	6,241	-0.29%
2019/06/28	6	93.82	11	94.24	93.70	-5	5,961	-0.08%
2019/06/27	16	97.56	4	95.60	95.60	12	6,064	0.20%
2019/06/26	4	95.00	3	95.33	94.80	1	6,140	0.02%
2019/06/25	2	95.05	0	0.00	94.80	2	6,124	0.03%
2019/06/24	3	95.77	0	0.00	94.70	3	6,214	0.05%
2019/06/21	38	96.61	28	95.36	95.10	10	6,306	0.16%
2019/06/20	3	97.17	12.3	97.46	98.50	-9.3	6,166	-0.15%
2019/06/19	3	94.97	16	93.89	95.70	-13	6,030	-0.22%
2019/06/18	4	91.33	2	91.50	91.40	2	5,919	0.03%
2019/06/17	15	90.19	15	89.93	90.10	0	5,896	0.00%
2019/06/14	14	89.19	5	90.06	88.50	9	5,878	0.15%
2019/06/13	4	91.18	1	91.00	90.10	3	5,873	0.05%
2019/06/12	10	90.73	15	90.94	91.70	-5	5,956	-0.08%
2019/06/11	12	88.74	24	89.56	88.30	-12	5,952	-0.20%
2019/06/10	9	84.79	8	85.30	87.00	1	5,811	0.02%
2019/06/06	3	81.83	2	82.00	82.00	1	5,772	0.02%
2019/06/05	4	84.35	5	84.62	84.20	-1	5,737	-0.02%
2019/06/04	39	83.61	3	83.80	83.40	36	5,710	0.63%
2019/06/03	8	86.00	7	86.17	85.90	1	5,677	0.02%
2019/05/31	5	84.30	5	83.82	85.90	0	5,758	0.00%
2019/05/30	2	81.50	1	82.60	82.90	1	5,783	0.02%
2019/05/29	1	80.20	1	80.20	80.00	0	5,862	0.00%
2019/05/28	2	81.05	3	81.80	80.00	-1	5,885	-0.02%
2019/05/27	7	81.26	7	82.17	81.70	0	5,889	0.00%
2019/05/24	7	85.56	3	85.47	84.70	4	5,874	0.07%
2019/05/23	2	86.35	1	87.60	86.00	1	5,909	0.02%
2019/05/22	2	88.40	0	0.00	88.30	2	5,997	0.03%
2019/05/21	10	88.92	10	89.57	90.60	0	6,014	0.00%
2019/05/20	48	86.96	48	87.60	87.60	0	6,031	0.00%
2019/05/17	5.3	91.79	7	93.21	89.90	-1.8	5,988	-0.03%
2019/05/16	4	93.93	0	0.00	92.70	4	6,015	0.07%
2019/05/15	0	0.00	3	97.97	97.90	-3	6,111	-0.05%
2019/05/14	1	90.20	2	91.80	94.20	-1	6,172	-0.02%
2019/05/13	8	93.15	4	92.60	92.80	4	6,252	0.06%
2019/05/10	5.3	98.80	1	99.80	97.50	4.3	6,207	0.07%
2019/05/09	6	99.57	5	99.38	98.60	1	6,259	0.02%
2019/05/08	4	97.58	18	96.37	97.90	-14	6,174	-0.23%
2019/05/07	4	95.50	1	94.90	94.60	3	6,146	0.05%
2019/05/06	14	93.69	4	93.25	93.40	10	6,159	0.16%
2019/05/03	1	100.50	1	101.00	100.50	0	6,090	0.00%
2019/05/02	1	98.10	0	0.00	98.80	1	6,254	0.02%
2019/04/30	1	98.10	0	0.00	99.20	1	6,420	0.02%
2019/04/29	0	0.00	1	96.50	97.50	-1	6,528	-0.02%
2019/04/26	1	99.70	6	100.00	100.00	-5	6,595	-0.08%
2019/04/25	1	102.00	0	0.00	102.00	1	6,748	0.01%
2019/04/24	2	102.75	8	101.75	103.50	-6	6,934	-0.09%
2019/04/23	4	103.88	2	103.50	103.50	2	6,876	0.03%
2019/04/22	8	107.44	1	109.50	107.50	7	6,782	0.10%
2019/04/19	17	107.21	18	107.50	107.00	-1	6,710	-0.01%
2019/04/18	2	107.25	7	109.29	107.50	-5	6,646	-0.08%
2019/04/17	3	111.17	8	111.44	111.50	-5	6,561	-0.08%
2019/04/16	5	106.70	10	105.20	109.00	-5	6,455	-0.08%
2019/04/15	10	103.10	4	103.63	102.00	6	6,270	0.10%
2019/04/12	4	101.50	0	0.00	100.50	4	6,194	0.06%
2019/04/11	1	100.00	0	0.00	101.50	1	6,168	0.02%
2019/04/10	0	0.00	3	100.00	103.50	-3	6,091	-0.05%
2019/04/09	3	100.17	0	0.00	99.70	3	6,018	0.05%
2019/04/08	4	100.10	2	100.00	99.40	2	5,901	0.03%
2019/04/02	2	105.25	1	104.50	104.50	1	5,757	0.02%
2019/04/01	1	107.00	9	105.67	102.50	-8	5,726	-0.14%
2019/03/29	54	105.38	61	102.19	106.50	-7	5,539	-0.13%
2019/03/28	15	99.19	14	98.46	97.00	1	5,363	0.02%
2019/03/27	26	100.62	31	100.90	99.60	-5	5,392	-0.09%
2019/03/26	68	97.89	74	97.25	98.40	-6	5,369	-0.11%
2019/03/25	29	92.98	23	93.70	93.50	6	5,347	0.11%
2019/03/22	49	98.45	48	98.08	96.10	1	5,353	0.02%
2019/03/21	51	98.21	52	98.20	98.00	-1	5,329	-0.02%
2019/03/20	9	97.04	7	97.10	96.60	2	5,318	0.04%
2019/03/18	19	97.79	17	98.69	97.30	2	5,336	0.04%
2019/03/15	5	99.26	16	99.49	98.00	-11	5,323	-0.21%
2019/03/14	50	95.60	57	94.76	96.30	-7	5,242	-0.13%
2019/03/13	54	92.34	50	92.81	92.00	4	5,229	0.08%
2019/03/12	52	93.08	52	93.54	93.50	0	5,329	0.00%
2019/03/11	51	93.03	51	92.38	91.60	0	5,409	0.00%
2019/03/08	53	92.31	53	93.16	93.80	0	5,478	0.00%
2019/03/07	33	92.10	35	92.67	93.30	-2	5,476	-0.04%
2019/03/06	63	91.70	60	93.24	93.00	3	5,457	0.05%
2019/03/05	64	94.78	59	93.11	94.90	5	5,344	0.09%
2019/03/04	45	92.86	46	93.49	93.00	-1	5,294	-0.02%
2019/02/27	44	94.91	45	95.37	95.20	-1	5,163	-0.02%
2019/02/26	19	94.47	19	95.01	94.10	0	5,066	0.00%
2019/02/25	2	96.25	8	95.80	96.50	-6	4,981	-0.12%
2019/02/22	4	93.83	5	94.66	93.50	-1	4,873	-0.02%
2019/02/21	0	0.00	3	94.00	92.30	-3	4,762	-0.06%
2019/02/20	47	91.54	46	90.92	90.20	1	4,623	0.02%
2019/02/19	33	89.33	34	89.41	90.00	-1	4,541	-0.02%
2019/02/18	14	87.45	19	88.13	87.70	-5	4,454	-0.11%
2019/02/15	1	88.20	1	88.20	88.20	0	4,421	0.00%
2019/02/14	0	0.00	5	88.46	87.00	-5	4,304	-0.12%
2019/02/13	0	0.00	4	85.00	84.50	-4	4,141	-0.10%
2019/02/12	1	83.10	5	83.48	82.00	-4	4,023	-0.10%
2019/02/11	3	80.00	0	0.00	80.40	3	3,909	0.08%
2019/01/30	1	80.50	1	80.30	80.00	0	3,887	0.00%
2019/01/29	0	0.00	10	77.50	77.40	-10	3,802	-0.26%
2019/01/25	2	78.95	0	0.00	78.70	2	3,827	0.05%
2019/01/24	1	80.10	0	0.00	80.10	1	3,808	0.03%
2019/01/23	12	81.85	4	81.78	81.50	8	3,787	0.21%
2019/01/22	7	79.09	3	78.50	79.50	4	3,554	0.11%
2019/01/21	9	78.44	12	78.89	80.40	-3	3,406	-0.09%
2019/01/18	10	77.55	5	77.10	76.60	5	3,335	0.15%
2019/01/17	11	75.41	9	76.03	74.30	2	3,250	0.06%
2019/01/16	2	72.35	4	74.40	75.70	-2	3,108	-0.06%
2019/01/11	1	69.10	0	0.00	68.70	1	2,976	0.03%
2019/01/09	1	68.50	0	0.00	68.50	1	2,971	0.03%
2019/01/07	0	0.00	1	69.50	68.60	-1	2,978	-0.03%
2019/01/04	1	63.50	2	64.10	65.30	-1	3,006	-0.03%
2019/01/03	0	0.00	1	66.90	66.60	-1	3,043	-0.03%
2019/01/02	2	66.90	1	67.50	66.50	1	3,099	0.03%
2018/12/28	1	66.30	1	66.80	65.70	0	3,089	0.00%
2018/12/27	1	66.20	1	66.80	65.40	0	3,084	0.00%
2018/12/25	1	65.70	0	0.00	66.40	1	3,057	0.03%
2018/12/24	1	66.70	1	67.50	67.50	0	3,068	0.00%
2018/12/21	0	0.00	2	65.90	67.50	-2	3,076	-0.07%
2018/12/20	4	64.98	0	0.00	64.20	4	3,016	0.13%
2018/12/19	3	67.47	2	70.30	67.40	1	2,947	0.03%
2018/12/18	8	70.95	0	0.00	68.90	8	2,836	0.28%
2018/12/17	2	77.00	0	0.00	75.70	2	2,734	0.07%
2018/12/14	1	77.00	0	0.00	77.30	1	2,734	0.04%
2018/12/13	0	0.00	1	79.30	78.40	-1	2,716	-0.04%
2018/12/12	1	80.80	1	81.40	81.20	0	2,686	0.00%
2018/12/11	4	79.88	1	81.00	81.00	3	2,684	0.11%
2018/12/10	1	78.70	0	0.00	77.50	1	2,655	0.04%
2018/12/06	2	77.95	0	0.00	76.30	2	2,565	0.08%
2018/12/05	1	86.30	0.2	83.10	82.90	0.8	2,542	0.03%
2018/12/04	6	87.18	13	87.88	88.10	-7	2,457	-0.28%
2018/12/03	0	0.00	3	80.07	80.10	-3	2,343	-0.13%
2018/11/30	1	72.90	3	73.90	72.90	-2	2,262	-0.09%
2018/11/27	0	0.00	1	73.00	72.60	-1	2,265	-0.04%
2018/11/15	1	69.00	0	0.00	70.10	1	2,556	0.04%
2018/11/12	2	69.55	2	70.00	70.40	0	2,639	0.00%
2018/11/09	3	69.90	0	0.00	69.70	3	2,654	0.11%
2018/11/07	1	70.50	1	71.10	72.40	0	2,678	0.00%
2018/11/06	1	69.70	2	69.50	70.00	-1	2,714	-0.04%
2018/11/05	0	0.00	5	70.92	72.00	-5	2,727	-0.18%
2018/11/02	0	0.00	4	68.60	68.90	-4	2,730	-0.15%
2018/11/01	0	0.00	1	65.60	66.00	-1	2,732	-0.04%
2018/10/31	0	0.00	2	61.65	61.90	-2	2,732	-0.07%
2018/10/30	2	57.90	0	0.00	57.90	2	2,716	0.07%
2018/10/29	5	58.44	6	58.82	57.10	-1	2,798	-0.04%
2018/10/26	2	57.00	2	57.60	56.20	0	2,892	0.00%
2018/10/25	5	59.96	0	0.00	59.20	5	2,941	0.17%
2018/10/24	7	65.89	1	68.70	65.70	6	2,905	0.21%
2018/10/23	2	67.70	0	0.00	67.50	2	2,860	0.07%
2018/10/18	0	0.00	1	75.00	75.50	-1	2,811	-0.04%
2018/10/17	0	0.00	3	76.00	73.20	-3	2,838	-0.11%
2018/10/16	0	0.00	1	74.00	74.00	-1	2,861	-0.03%
2018/10/12	3	67.70	0	0.00	69.50	3	2,859	0.10%
2018/10/11	4	71.10	0	0.00	70.20	4	2,793	0.14%
2018/10/09	0	0.00	2	78.00	78.00	-2	2,747	-0.07%
2018/10/08	1	79.80	0	0.00	82.60	1	2,705	0.04%
2018/10/05	5	81.60	0	0.00	81.60	5	2,732	0.18%
2018/10/02	1	85.00	0	0.00	85.40	1	2,727	0.04%
2018/10/01	0	0.00	2	88.00	88.10	-2	2,723	-0.07%
2018/09/25	0	0.00	1	84.00	83.70	-1	2,725	-0.04%
2018/09/20	1	78.00	0	0.00	79.00	1	2,723	0.04%
2018/09/14	0	0.00	1	84.60	84.40	-1	2,685	-0.04%
2018/09/11	2	74.75	1	76.90	77.40	1	2,657	0.04%
2018/09/10	2	84.00	0	0.00	78.00	2	2,613	0.08%
2018/09/07	1	87.80	3	87.50	84.40	-2	2,634	-0.08%
2018/09/06	2	89.30	1	88.90	88.60	1	2,625	0.04%
2018/09/05	1	90.80	2	90.75	90.30	-1	2,618	-0.04%
2018/09/04	0	0.00	3	88.17	90.60	-3	2,592	-0.12%
2018/09/03	1	87.00	0	0.00	86.60	1	2,549	0.04%
2018/08/31	0	0.00	1	88.50	88.80	-1	2,592	-0.04%
2018/08/30	2	88.10	0	0.00	88.40	2	2,579	0.08%
2018/08/28	3	92.60	14	93.27	92.50	-11	2,553	-0.43%
2018/08/27	2	92.85	0	0.00	93.00	2	2,537	0.08%
2018/08/24	1	88.00	0	0.00	89.50	1	2,561	0.04%
2018/08/21	15	91.27	1	91.40	91.20	14	2,507	0.56%
2018/08/20	1	90.00	0	0.00	88.50	1	2,505	0.04%
2018/08/13	1	95.00	1	94.60	93.60	0	2,460	0.00%
2018/08/10	2	99.95	6	100.25	99.00	-4	2,449	-0.16%
2018/08/09	0	0.00	2	98.40	99.20	-2	2,407	-0.08%
2018/08/08	1	98.00	2	97.55	98.00	-1	2,384	-0.04%
2018/08/07	3	96.67	0	0.00	94.30	3	2,351	0.13%
2018/08/03	2	95.50	0	0.00	94.10	2	2,562	0.08%
2018/08/02	1	98.80	4	98.15	98.50	-3	2,562	-0.12%
2018/08/01	2	94.55	22	94.01	96.00	-20	2,486	-0.80%
2018/07/31	0	0.00	14	88.11	88.00	-14	2,416	-0.58%
2018/07/30	2	85.30	0	0.00	85.60	2	2,440	0.08%
2018/07/27	0	0.00	3	85.70	86.00	-3	2,466	-0.12%
2018/07/25	4	82.30	0	0.00	83.90	4	2,506	0.16%
2018/07/24	0	0.00	2	81.65	83.60	-2	2,546	-0.08%
2018/07/23	3	84.83	0	0.00	84.90	3	2,652	0.11%
2018/07/20	0	0.00	8	82.54	84.80	-8	2,676	-0.30%
2018/07/18	2	78.50	0	0.00	79.00	2	2,803	0.07%
2018/07/17	1	78.20	0	0.00	78.20	1	2,870	0.03%
2018/07/11	1	74.80	0	0.00	74.00	1	2,978	0.03%
2018/07/06	0	0.00	3	73.50	73.00	-3	3,019	-0.10%
2018/07/05	5	79.78	0	0.00	78.90	5	2,975	0.17%
2018/06/22	1	79.50	0	0.00	78.80	1	3,182	0.03%
2018/06/20	3	82.00	2	81.50	81.00	1	3,247	0.03%
2018/06/15	2	85.00	0	0.00	84.50	2	3,368	0.06%
2018/06/13	1	88.40	0	0.00	88.50	1	3,321	0.03%
2018/06/12	1	90.10	0	0.00	87.60	1	3,369	0.03%
2018/06/08	6	88.72	3	89.40	88.60	3	3,424	0.09%
2018/06/06	0	0.00	1	88.60	87.90	-1	3,391	-0.03%
2018/06/04	0	0.00	3	84.87	84.80	-3	3,305	-0.09%
2018/06/01	0	0.00	1	84.40	84.40	-1	3,287	-0.03%
2018/05/30	0	0.00	4	80.70	80.70	-4	3,256	-0.12%
2018/05/29	1	83.50	0	0.00	82.80	1	3,291	0.03%
2018/05/23	1	84.00	0	0.00	83.90	1	3,379	0.03%
2018/05/21	3	84.30	3	84.10	84.10	0	3,390	0.00%
2018/05/18	1	85.70	3	84.80	85.10	-2	3,412	-0.06%
2018/05/17	0	0.00	2	84.50	84.70	-2	3,401	-0.06%
2018/05/15	0	0.00	10	84.70	83.50	-10	3,424	-0.29%
2018/05/11	9	82.48	6	83.50	83.60	3	3,406	0.09%
2018/05/10	5	77.00	6	77.90	79.40	-1	3,197	-0.03%
2018/05/09	11	72.15	0	0.00	72.20	11	3,141	0.35%
2018/05/08	0	0.00	1	70.60	71.10	-1	3,089	-0.03%
2018/05/07	2	69.50	3	69.50	69.50	-1	3,062	-0.03%
2018/04/27	1	72.00	3	72.57	72.00	-2	2,924	-0.07%
2018/04/26	10	76.51	0	0.00	74.70	10	2,810	0.36%
2018/04/23	10	79.87	0	0.00	78.00	10	2,818	0.35%
2018/04/20	1	85.40	0	0.00	84.10	1	2,781	0.04%
2018/04/19	7	84.00	14	84.51	84.50	-7	2,823	-0.25%
2018/04/18	16	89.14	0	0.00	87.60	16	2,796	0.57%
2018/04/17	4	88.40	3	89.30	88.90	1	2,779	0.04%
2018/04/16	1	88.00	0	0.00	88.50	1	2,770	0.04%
2018/04/13	0	0.00	18	89.87	90.50	-18	2,746	-0.66%
2018/04/12	0	0.00	2	89.90	89.80	-2	2,750	-0.07%
2018/04/09	6	90.00	3	88.37	87.50	3	2,778	0.11%
2018/04/03	0	0.00	5	90.94	91.70	-5	2,747	-0.18%
2018/04/02	4	93.90	3	93.30	93.20	1	2,772	0.04%
2018/03/31	2	93.80	0	0.00	93.80	2	2,815	0.07%
2018/03/30	1	96.00	0	0.00	94.40	1	2,830	0.04%
2018/03/29	0	0.00	1	95.30	95.70	-1	2,844	-0.04%
2018/03/28	1	95.50	0	0.00	94.10	1	2,833	0.04%
2018/03/26	1.1	95.56	0	0.00	95.60	1.1	2,946	0.04%
2018/03/23	2	95.00	1	95.30	95.10	1	3,061	0.03%
2018/03/22	7	99.61	0	0.00	98.10	7	3,053	0.23%
2018/03/21	2	101.50	0	0.00	101.50	2	3,027	0.07%
2018/03/20	0	0.00	1	105.50	105.00	-1	2,991	-0.03%
2018/03/19	1	106.00	0	0.00	106.00	1	3,025	0.03%
2018/03/16	1	106.00	0	0.00	110.00	1	3,068	0.03%
2018/03/13	0	0.00	4	105.00	105.00	-4	3,203	-0.12%
2018/03/12	5	102.50	1	102.00	102.00	4	3,292	0.12%
2018/03/05	0	0.00	1	105.50	105.50	-1	3,508	-0.03%
2018/03/02	0	0.00	1	104.50	104.00	-1	3,521	-0.03%
2018/02/27	1	109.50	0.2	109.00	109.50	0.8	3,476	0.02%
2018/02/22	2	107.50	0	0.00	107.00	2	3,427	0.06%
2018/02/21	1	107.00	6	106.92	106.50	-5	3,435	-0.15%
2018/02/12	0	0.00	1	103.00	102.00	-1	3,415	-0.03%
2018/02/07	0	0.00	1	99.50	98.10	-1	3,375	-0.03%
2018/02/06	0	0.00	2	100.00	95.40	-2	3,387	-0.06%
2018/02/05	8	100.50	0	0.00	100.50	8	3,360	0.24%
2018/02/01	0	0.00	7	106.36	107.50	-7	3,346	-0.21%
2018/01/31	2	102.00	0	0.00	102.50	2	3,352	0.06%
2018/01/29	0	0.00	3	104.00	106.50	-3	3,358	-0.09%
2018/01/23	0	0.00	1.3	100.10	100.50	-1.3	3,434	-0.04%
2018/01/19	6.1	99.19	0	0.00	99.10	6.1	3,508	0.17%
2018/01/18	1.1	103.95	1	105.00	103.50	0.1	3,441	0.00%
2018/01/17	7	102.64	0	0.00	103.00	7	3,398	0.21%
2018/01/15	4	113.00	0	0.00	113.00	4	3,331	0.12%
2018/01/12	7	108.07	4	108.38	109.00	3	3,324	0.09%
2018/01/10	0	0.00	1	102.00	102.00	-1	3,310	-0.03%
2018/01/02	0	0.00	1	103.00	104.00	-1	3,441	-0.03%