台光電 (2383)-群益金鼎-忠孝券商分點個股進出

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
422.5
漲跌
▼3.0
漲幅
-0.71%
成交量
3,579張
產業
上市電子零組件類股
1150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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/05/09	2.3	421.61	2.4	425.27	422.50	-0.1	8,286	0.00%
2024/05/08	1.6	419.94	2	426.50	425.50	-0.4	8,360	0.00%
2024/05/07	3	417.33	2	420.50	420.00	1	8,507	0.01%
2024/05/06	2	426.50	3	429.17	426.00	-1	8,470	-0.01%
2024/05/03	1	425.00	1	416.50	416.50	0	8,418	0.00%
2024/05/02	5.1	426.18	9.1	426.62	421.50	-4	8,368	-0.05%
2024/04/30	1	413.50	2.2	416.00	412.00	-1.2	8,227	-0.01%
2024/04/29	1	409.50	9	408.50	406.50	-8	8,230	-0.10%
2024/04/26	1	400.50	2	399.50	397.00	-1	8,378	-0.01%
2024/04/25	2	388.75	1	401.50	382.50	1	8,393	0.01%
2024/04/24	4	391.13	6	393.67	391.50	-2	8,323	-0.02%
2024/04/23	0	0.00	3	372.00	376.00	-3	8,233	-0.04%
2024/04/22	6.5	361.95	1	368.50	350.50	5.5	8,168	0.07%
2024/04/19	1.2	366.20	1	368.50	375.50	0.2	8,133	0.00%
2024/04/18	1	386.00	1	385.00	385.00	0	8,075	0.00%
2024/04/17	0.2	374.33	0	0.00	372.50	0.2	8,074	0.00%
2024/04/16	0.4	373.53	0	0.00	374.50	0.4	8,012	0.00%
2024/04/15	3.9	388.50	1.1	385.59	383.00	2.8	7,911	0.03%
2024/04/12	8.1	402.93	2	405.00	402.00	6.1	7,801	0.08%
2024/04/11	3.6	403.21	2	401.00	400.50	1.6	7,786	0.02%
2024/04/10	9.5	407.66	0	0.00	405.50	9.5	7,726	0.12%
2024/04/09	2.1	438.43	1	437.50	434.50	1.1	7,536	0.01%
2024/04/08	2.3	440.20	14	441.18	445.00	-11.7	7,447	-0.16%
2024/04/03	0.3	415.67	1	413.47	410.50	-0.7	7,161	-0.01%
2024/04/02	3.3	399.85	1	400.50	400.50	2.3	7,099	0.03%
2024/04/01	6.2	401.70	1	398.50	398.50	5.2	7,050	0.07%
2024/03/29	1	402.00	1	403.50	403.50	0	6,968	0.00%
2024/03/28	3	411.95	2	403.00	403.00	1	6,929	0.01%
2024/03/27	0.3	413.17	0	0.00	415.00	0.3	6,875	0.00%
2024/03/26	0.4	411.88	0	0.00	409.00	0.4	6,928	0.01%
2024/03/25	2	426.50	1	420.50	420.50	1	6,947	0.01%
2024/03/22	1.2	432.00	2	430.77	427.50	-0.9	6,991	-0.01%
2024/03/21	2	419.75	7	426.87	420.50	-5	6,932	-0.07%
2024/03/20	1.2	410.38	1	406.00	406.00	0.2	6,892	0.00%
2024/03/19	2.3	415.78	2	421.00	418.00	0.3	6,850	0.00%
2024/03/18	1.1	417.43	0	0.00	412.00	1.1	6,707	0.02%
2024/03/15	1	400.00	1	409.00	414.00	0	6,620	0.00%
2024/03/14	4.4	397.76	0	0.00	394.00	4.4	6,383	0.07%
2024/03/13	5.7	420.31	1	437.50	405.00	4.7	6,128	0.08%
2024/03/12	7.6	469.96	0	458.50	450.00	7.6	5,815	0.13%
2024/03/11	0	0.00	2	500.00	496.00	-2	5,591	-0.04%
2024/03/08	6	502.42	3	492.68	490.00	3	5,572	0.05%
2024/03/07	3	529.67	3	524.97	522.00	0	5,537	0.00%
2024/03/06	0	507.00	5.1	516.07	514.00	-5.1	5,502	-0.09%
2024/03/05	0	506.00	0	505.00	498.50	0	5,595	0.00%
2024/03/04	0.1	492.38	0	0.00	487.00	0.1	5,646	0.00%
2024/03/01	1	491.97	2	496.00	494.00	-1	5,785	-0.02%
2024/02/29	1.1	495.14	0	0.00	495.00	1.1	5,748	0.02%
2024/02/27	2	496.72	1	505.00	504.00	1	5,705	0.02%
2024/02/26	0	527.00	0	0.00	524.00	0	5,677	0.00%
2024/02/23	1	510.04	1	503.00	510.00	0	5,669	0.00%
2024/02/22	2	503.25	1	503.00	490.50	1	5,654	0.02%
2024/02/19	7	517.14	1	521.00	515.00	6	5,618	0.11%
2024/02/15	0	0.00	1	535.00	545.00	-1	5,569	-0.02%
2024/02/05	0	0.00	2	488.25	497.50	-2	5,468	-0.04%
2024/02/02	1	463.50	1.4	474.01	475.00	-0.4	5,374	-0.01%
2024/02/01	2	450.00	1	452.50	450.00	1	5,267	0.02%
2024/01/31	3	471.17	3	466.33	461.00	0	5,211	0.00%
2024/01/30	3	464.67	4	469.50	470.50	-1	5,137	-0.02%
2024/01/29	2	426.75	2	430.75	431.50	0	5,004	0.00%
2024/01/25	0	414.50	0	0.00	414.50	0	5,057	0.00%
2024/01/23	2	438.00	7	437.21	439.00	-5	5,118	-0.10%
2024/01/22	6	434.25	3.6	430.29	435.50	2.5	5,055	0.05%
2024/01/19	2	391.00	7	396.00	396.00	-5	4,915	-0.10%
2024/01/17	2	392.50	2	390.25	385.00	0	4,957	0.00%
2024/01/16	3	391.34	3	387.83	392.00	0	4,953	0.00%
2024/01/15	7	388.64	2.1	388.93	385.00	4.9	4,943	0.10%
2024/01/12	0	0.00	1	382.00	381.50	-1	4,934	-0.02%
2024/01/11	0	0.00	7.1	366.52	376.00	-7.1	4,942	-0.14%
2024/01/10	3	360.00	2	360.25	358.50	1	4,996	0.02%
2024/01/09	1	363.50	1	366.00	366.00	0	5,041	0.00%
2024/01/08	1	368.00	1	363.00	363.00	0	5,081	0.00%
2024/01/05	0	0.00	1	362.50	365.50	-1	5,174	-0.02%
2024/01/04	1	361.50	1	363.00	361.50	0	5,204	0.00%
2024/01/03	1.3	363.04	0	0.00	362.50	1.3	5,278	0.02%
2024/01/02	5.5	364.00	0	0.00	366.00	5.5	5,306	0.10%
2023/12/28	0	0.00	0.2	383.25	377.00	-0.2	5,329	0.00%
2023/12/27	0	0.00	1	378.50	377.50	-1	5,332	-0.02%
2023/12/26	1.1	373.09	1	376.00	374.50	0.1	5,430	0.00%
2023/12/22	2	374.75	2.1	374.76	375.50	-0.1	5,507	0.00%
2023/12/21	1	370.50	2	367.75	371.00	-1	5,527	-0.02%
2023/12/19	1.2	365.25	1	369.00	365.50	0.2	5,498	0.00%
2023/12/18	1.2	368.88	1	374.00	368.50	0.2	5,526	0.00%
2023/12/15	1.4	376.11	1	374.50	376.00	0.4	5,540	0.01%
2023/12/14	9.4	379.85	5	380.20	378.00	4.4	5,498	0.08%
2023/12/13	1	384.00	1	387.00	383.00	0	5,483	0.00%
2023/12/12	3.1	386.00	2	388.50	381.00	1.1	5,549	0.02%
2023/12/11	1	394.00	1	391.50	391.50	0	5,579	0.00%
2023/12/08	2	393.00	4	394.25	393.50	-2	5,705	-0.04%
2023/12/07	1	384.00	1	385.50	384.00	0	5,716	0.00%
2023/12/06	4	389.38	3	389.67	386.50	1	5,793	0.02%
2023/12/05	4.2	381.05	4	384.13	385.00	0.2	5,852	0.00%
2023/12/04	1	392.50	1	396.50	391.50	0	5,829	0.00%
2023/12/01	0	0.00	2	382.75	389.00	-2	5,874	-0.03%
2023/11/30	1	380.50	1	377.00	380.00	0	5,930	0.00%
2023/11/29	2.2	382.27	1	385.00	372.00	1.2	5,868	0.02%
2023/11/28	2.8	382.30	1	378.50	378.50	1.8	5,842	0.03%
2023/11/27	2.2	403.95	2	402.50	398.00	0.2	5,820	0.00%
2023/11/21	2	437.00	1	436.00	436.00	1	6,000	0.02%
2023/11/20	0	0.00	1	438.00	440.00	-1	6,070	-0.02%
2023/11/16	1	412.00	1	414.50	414.50	0	6,136	0.00%
2023/11/14	1	418.50	0	0.00	419.00	1	6,211	0.02%
2023/11/13	0	0.00	1	424.00	422.00	-1	6,319	-0.02%
2023/11/09	1	406.50	1	413.50	413.50	0	6,520	0.00%
2023/11/08	1	407.50	3	404.33	404.00	-2	6,595	-0.03%
2023/11/07	1	399.50	0	0.00	399.50	1	6,763	0.01%
2023/11/06	0	0.00	1	401.00	400.50	-1	6,990	-0.01%
2023/11/03	1	386.00	3	387.33	388.00	-2	7,094	-0.03%
2023/11/02	4	381.00	3	381.67	383.00	1	7,272	0.01%
2023/11/01	1	358.00	3	359.50	363.00	-2	7,436	-0.03%
2023/10/31	2	369.25	0	0.00	359.00	2	7,586	0.03%
2023/10/30	2	384.00	0	0.00	387.00	2	7,780	0.03%
2023/10/27	2	391.25	2	390.50	383.00	0	7,915	0.00%
2023/10/26	6	399.50	3	401.33	388.50	3	8,058	0.04%
2023/10/24	3	402.00	3	401.33	413.50	0	8,295	0.00%
2023/10/23	2	407.50	2	400.75	400.00	0	8,366	0.00%
2023/10/20	1	404.50	1	394.50	403.00	0	8,567	0.00%
2023/10/19	2	398.25	2	403.25	400.00	0	8,664	0.00%
2023/10/18	3	403.33	2	399.75	402.00	1	8,826	0.01%
2023/10/17	1	412.50	1	415.50	418.00	0	8,909	0.00%
2023/10/16	1	414.00	1	411.50	411.00	0	8,954	0.00%
2023/10/13	2	436.75	2	439.00	425.50	0	9,119	0.00%
2023/10/03	1	443.00	1	448.50	435.50	0	9,511	0.00%
2023/10/02	1	448.00	1	449.00	449.00	0	9,539	0.00%
2023/09/26	1	414.00	6	412.50	415.00	-5	9,796	-0.05%
2023/09/25	1	407.00	1	408.50	408.50	0	9,809	0.00%
2023/09/22	3	391.83	3	396.50	402.00	0	9,809	0.00%
2023/09/21	12	392.13	7	393.00	392.50	5	9,762	0.05%
2023/09/20	1	411.50	6	405.08	406.50	-5	9,686	-0.05%
2023/09/19	1	406.00	1	398.00	398.00	0	9,659	0.00%
2023/09/18	1	414.00	1	406.50	406.50	0	9,634	0.00%
2023/09/15	1	413.50	1	421.50	423.00	0	9,593	0.00%
2023/09/13	1.1	415.41	1	420.00	421.50	0.1	9,503	0.00%
2023/09/12	1	437.00	1.1	435.68	431.00	-0.1	9,412	0.00%
2023/09/11	0	0.00	0.2	435.70	437.00	-0.2	9,418	0.00%
2023/09/08	3	438.50	3.4	441.29	446.50	-0.4	9,407	0.00%
2023/09/07	1	447.00	2	446.50	446.50	-1	9,388	-0.01%
2023/09/06	5	454.20	1	449.00	450.00	4	9,425	0.04%
2023/09/05	2	442.75	2	449.00	455.00	0	9,387	0.00%
2023/09/04	2	437.50	2	438.50	439.00	0	9,411	0.00%
2023/09/01	6	433.75	7	444.07	438.50	-1	9,406	-0.01%
2023/08/31	2	431.25	3	426.17	437.50	-1	9,347	-0.01%
2023/08/30	1	415.50	0	0.00	415.50	1	9,152	0.01%
2023/08/29	1	404.50	1	403.50	403.50	0	9,075	0.00%
2023/08/25	2	430.50	6	422.33	420.00	-4	9,075	-0.04%
2023/08/24	2	451.50	1	455.50	445.00	1	9,014	0.01%
2023/08/23	3	442.00	2	445.50	442.00	1	8,944	0.01%
2023/08/22	3	434.33	2	438.00	433.50	1	8,990	0.01%
2023/08/21	1	435.00	0	0.00	422.00	1	9,125	0.01%
2023/08/18	4	431.13	4	434.63	427.00	0	9,170	0.00%
2023/08/17	1	434.50	0	0.00	435.50	1	9,067	0.01%
2023/08/16	0	0.00	1	425.00	438.50	-1	9,107	-0.01%
2023/08/15	1	422.50	1.1	429.93	425.00	-0.1	9,045	0.00%
2023/08/14	5	394.00	3	406.33	406.00	2	8,950	0.02%
2023/08/11	3	403.00	5	407.00	405.00	-2	8,848	-0.02%
2023/08/10	1	399.50	0	0.00	406.50	1	8,650	0.01%
2023/08/09	2	443.50	2	438.50	443.50	0	8,397	0.00%
2023/08/08	3	439.83	2	437.50	440.50	1	8,245	0.01%
2023/08/07	3	432.83	4	426.88	440.00	-1	8,015	-0.01%
2023/08/04	3.1	395.87	3	399.33	400.00	0.1	7,756	0.00%
2023/08/02	4	408.20	4.1	416.58	400.50	0	7,540	0.00%
2023/08/01	1	410.00	2	403.75	403.50	-1	7,256	-0.01%
2023/07/31	2	421.50	1	422.50	414.00	1	7,129	0.01%
2023/07/28	0	0.00	0	416.42	418.00	0	6,918	0.00%
2023/07/27	0	0.00	1	389.00	389.00	-1	6,572	-0.02%
2023/07/26	2	356.00	1	359.50	354.00	1	6,552	0.02%
2023/07/25	4	357.38	4	359.50	354.50	0	6,480	0.00%
2023/07/24	2	330.75	5.1	340.57	356.50	-3.1	6,327	-0.05%
2023/07/21	4	319.88	3	324.17	324.50	1	6,222	0.02%
2023/07/20	14	331.07	14	332.82	330.50	0	6,016	0.00%
2023/07/19	2	318.00	3	320.00	318.00	-1	5,812	-0.02%
2023/07/18	1	319.50	68	322.12	326.00	-67	5,710	-1.17%
2023/07/17	1	304.00	84	302.96	305.00	-83	5,483	-1.51%
2023/07/14	23	306.65	1	312.00	306.50	22	5,421	0.41%
2023/07/13	133.1	304.25	4	309.89	304.50	129.1	5,303	2.43%	大買/鉅額交易
2023/07/12	4	297.75	3	301.67	297.50	1	5,084	0.02%
2023/07/11	6	297.42	9	294.44	295.00	-3	4,973	-0.06%
2023/07/10	1	277.50	8	272.77	277.50	-7	4,809	-0.15%
2023/07/07	3	262.83	1	260.50	260.50	2	4,677	0.04%
2023/07/06	8	266.63	3.1	271.06	266.50	4.9	4,621	0.11%
2023/07/05	1	265.50	4	270.75	269.00	-3	4,466	-0.07%
2023/07/04	2	264.50	4	248.00	263.00	-2	4,297	-0.05%
2023/07/03	3	241.50	6	243.58	247.50	-3	4,146	-0.07%
2023/06/30	0	0.00	2	243.75	243.50	-2	4,080	-0.05%
2023/06/29	1	233.00	8	234.75	236.00	-7	4,043	-0.17%
2023/06/28	6	227.17	0	0.00	226.00	6	4,011	0.15%
2023/06/27	1	228.50	1	227.00	226.50	0	3,991	0.00%
2023/06/26	3	231.67	0	0.00	232.00	3	3,943	0.08%
2023/06/21	1	240.50	0	0.00	240.50	1	3,905	0.03%
2023/06/20	2	242.75	156	244.63	243.00	-154	3,900	-3.95%	大賣/鉅額交易
2023/06/19	2	241.50	2	241.75	241.50	0	3,883	0.00%
2023/06/16	72	245.53	68	246.83	244.00	4	3,851	0.10%
2023/06/15	54	242.50	4	246.75	249.00	50	3,810	1.31%
2023/06/14	51	242.83	0	0.00	242.50	51	3,760	1.36%
2023/06/13	51	236.76	11	237.59	239.00	40	3,702	1.08%
2023/06/12	10	234.30	1.4	234.33	235.50	8.7	3,656	0.24%
2023/06/09	4	232.38	4.3	236.95	234.50	-0.3	3,630	-0.01%
2023/06/08	3	232.00	22.1	232.32	230.50	-19.1	3,541	-0.54%
2023/06/07	21	228.86	2	222.75	230.00	19	3,348	0.57%
2023/06/06	2	210.50	0.1	210.60	209.50	1.9	3,254	0.06%
2023/06/05	1	211.00	2	207.75	209.00	-1	3,175	-0.03%
2023/06/02	0	0.00	5.3	210.77	210.00	-5.3	3,150	-0.17%
2023/06/01	1	207.50	0	0.00	210.00	1	3,117	0.03%
2023/05/31	1.2	209.83	0	0.00	211.00	1.2	3,087	0.04%
2023/05/30	4	208.00	1.3	210.35	211.50	2.7	2,964	0.09%
2023/05/29	1	204.50	5.1	205.14	204.50	-4.1	2,894	-0.14%
2023/05/26	52	201.87	51	202.21	202.50	1	2,839	0.04%
2023/05/25	2.2	196.95	114.2	200.92	204.00	-112	2,658	-4.21%	大賣/鉅額交易
2023/05/24	3	190.17	2.1	189.83	190.50	0.9	2,454	0.04%
2023/05/23	0.3	189.00	1	185.50	187.50	-0.7	2,372	-0.03%
2023/05/22	31.2	191.27	2.1	195.76	191.00	29.1	2,312	1.26%
2023/05/19	87.4	180.14	1.2	183.28	184.50	86.3	2,104	4.10%
2023/05/18	0.2	177.00	2	178.25	179.00	-1.8	2,023	-0.09%
2023/05/16	0.6	171.00	1	171.00	170.50	-0.4	1,953	-0.02%
2023/05/15	1	164.00	0	0.00	164.00	1	1,948	0.05%
2023/05/11	2	165.50	1	165.50	165.50	1	1,954	0.05%
2023/05/09	0	0.00	1.3	170.15	171.00	-1.3	1,970	-0.07%
2023/05/08	0	0.00	2	172.50	172.00	-2	1,975	-0.10%
2023/05/05	2.3	169.07	0	0.00	170.00	2.3	1,977	0.12%
2023/05/03	1	159.00	1	164.50	164.50	0	2,005	0.00%
2023/05/02	1	163.50	1	160.00	160.00	0	2,038	0.00%
2023/04/28	1.3	165.82	1	167.50	163.50	0.3	2,032	0.01%
2023/04/27	0.9	164.24	0	0.00	162.00	0.9	2,000	0.04%
2023/04/26	1	153.50	1	159.00	153.50	0	1,981	0.00%
2023/04/21	1	169.00	0	0.00	169.00	1	1,904	0.05%
2023/04/17	1	183.50	0	0.00	183.50	1	1,938	0.05%
2023/04/11	1	185.00	0	0.00	185.00	1	1,918	0.05%
2023/04/10	0	0.00	1	182.00	182.00	-1	1,894	-0.05%
2023/04/06	1	178.50	0	0.00	178.50	1	1,896	0.05%
2023/03/30	0	0.00	2	182.00	183.00	-2	1,981	-0.10%
2023/03/28	1	177.00	1	176.00	176.00	0	2,140	0.00%
2023/03/27	2	178.75	1	180.50	180.00	1	2,214	0.05%
2023/03/23	1	178.50	0	0.00	178.00	1	2,282	0.04%
2023/03/22	0	0.00	1	178.00	178.50	-1	2,297	-0.04%
2023/03/21	2	172.50	1	173.00	173.00	1	2,283	0.04%
2023/03/20	1	169.00	1	170.50	170.50	0	2,320	0.00%
2023/03/17	0	0.00	1	170.50	170.50	-1	2,347	-0.04%
2023/03/16	1	172.00	1	169.50	169.50	0	2,364	0.00%
2023/03/15	2	172.50	2	171.00	171.00	0	2,383	0.00%
2023/03/14	2	174.75	1	172.50	172.50	1	2,398	0.04%
2023/03/13	1	180.00	0	0.00	180.00	1	2,375	0.04%
2023/03/10	1	183.50	0	0.00	183.50	1	2,366	0.04%
2023/03/09	1	190.00	0	0.00	190.00	1	2,430	0.04%
2023/03/07	1	193.00	1	194.50	194.50	0	2,523	0.00%
2023/03/06	0	0.00	2	192.75	192.50	-2	2,550	-0.08%
2023/03/03	1	192.00	1	189.50	189.50	0	2,570	0.00%
2023/03/01	1	188.00	0	0.00	188.00	1	2,735	0.04%
2023/02/24	1	193.50	1	191.00	190.50	0	2,750	0.00%
2023/02/22	2	186.25	1	185.50	185.50	1	2,718	0.04%
2023/02/21	2	191.00	1	193.00	192.00	1	2,728	0.04%
2023/02/17	1	187.50	0	0.00	187.50	1	2,743	0.04%
2023/02/15	1	190.00	0	0.00	187.00	1	2,850	0.04%
2023/02/13	2	191.25	1	191.50	191.50	1	2,881	0.03%
2023/02/09	0	0.00	1	189.00	190.00	-1	2,945	-0.03%
2023/02/07	1	184.00	0	0.00	184.00	1	3,031	0.03%
2023/02/06	1	187.00	1	182.50	182.50	0	3,160	0.00%
2023/02/03	1	190.00	0	0.00	190.00	1	3,245	0.03%
2023/02/01	0	0.00	1	189.00	189.00	-1	3,302	-0.03%
2023/01/31	1	180.50	0	0.00	180.50	1	3,288	0.03%
2023/01/16	0	0.00	1	173.50	176.50	-1	3,386	-0.03%
2023/01/13	1	181.50	1	180.00	180.00	0	3,337	0.00%
2023/01/11	1	185.00	0	0.00	181.00	1	3,365	0.03%
2023/01/10	1	187.00	1	186.00	186.00	0	3,366	0.00%
2023/01/09	1	180.00	1	185.00	185.00	0	3,375	0.00%
2023/01/06	1	174.50	1	176.50	176.50	0	3,373	0.00%
2023/01/04	1	176.50	1	180.00	180.00	0	3,390	0.00%
2023/01/03	1	175.00	1	176.50	176.50	0	3,431	0.00%
2022/12/30	1	176.00	1	171.00	171.00	0	3,429	0.00%
2022/12/26	1	177.00	1	174.50	174.50	0	3,538	0.00%
2022/12/23	1	172.50	1	176.50	176.50	0	3,618	0.00%
2022/12/22	1	173.50	1	173.00	178.00	0	3,698	0.00%
2022/12/21	1	173.00	1	172.50	172.50	0	3,715	0.00%
2022/12/15	1	189.50	1	189.00	189.00	0	3,503	0.00%
2022/12/14	1	184.00	1	188.50	189.00	0	3,510	0.00%
2022/12/12	0	0.00	1	193.50	189.50	-1	3,493	-0.03%
2022/12/09	1	197.50	0	0.00	197.50	1	3,503	0.03%
2022/12/01	1	193.50	1	194.50	196.50	0	3,531	0.00%
2022/11/30	0	0.00	1	193.50	190.50	-1	3,578	-0.03%
2022/11/25	1	187.00	1	180.00	180.00	0	3,647	0.00%
2022/11/24	1	185.50	0	0.00	186.50	1	3,610	0.03%
2022/11/23	6	178.75	7	181.71	186.00	-1	3,528	-0.03%
2022/11/14	1	176.00	0.8	171.50	172.00	0.2	3,506	0.01%
2022/11/10	0	0.00	1.1	170.36	170.50	-1.1	3,450	-0.03%
2022/11/09	0	0.00	0.1	167.00	169.00	-0.1	3,468	0.00%
2022/11/08	1	163.50	0.2	164.00	163.50	0.8	3,503	0.02%
2022/11/07	6	162.50	6	164.00	164.50	0	3,497	0.00%
2022/11/04	0.2	164.31	1	159.50	164.50	-0.8	3,471	-0.02%
2022/11/02	2	154.50	2.1	159.22	157.50	-0.1	3,363	0.00%
2022/11/01	2	152.50	1.5	147.67	148.00	0.5	3,226	0.02%
2022/10/31	0.5	143.50	0	0.00	146.50	0.5	3,131	0.02%
2022/10/27	1	131.00	1	136.50	139.00	0	3,076	0.00%
2022/10/20	1	136.50	2	138.00	144.00	-1	2,976	-0.03%
2022/10/14	0	0.00	1	141.00	141.50	-1	3,065	-0.03%
2022/10/05	1	161.00	2	162.75	159.50	-1	3,383	-0.03%
2022/10/04	4	162.00	2	158.50	161.50	2	3,396	0.06%
2022/09/29	5	162.20	4	162.38	158.50	1	3,321	0.03%
2022/09/28	6	173.00	6	173.08	168.00	0	3,262	0.00%
2022/09/26	0	0.00	0.1	164.00	167.50	-0.1	3,118	0.00%
2022/09/23	1	166.50	1	168.50	166.50	0	3,102	0.00%
2022/09/22	2	166.50	2	168.75	168.50	0	3,127	0.00%
2022/09/21	1	168.50	1	171.50	170.50	0	3,091	0.00%
2022/09/16	3	173.50	3	174.00	171.50	0	3,070	0.00%
2022/09/13	1.1	170.02	1	171.00	171.00	0.1	3,027	0.00%
2022/09/12	2	173.00	1	171.00	171.00	1	3,028	0.03%
2022/09/08	3	171.00	3	171.67	170.00	0	3,020	0.00%
2022/09/07	1	170.50	4	165.38	170.50	-3	2,975	-0.10%
2022/09/06	3	167.00	1	165.00	164.50	2	2,930	0.07%
2022/09/05	4	172.63	3	173.50	171.50	1	2,815	0.04%
2022/09/02	0	0.00	2	164.50	170.00	-2	2,688	-0.07%
2022/09/01	1	157.50	0	0.00	157.50	1	2,606	0.04%
2022/08/31	0	0.00	1	162.00	162.00	-1	2,596	-0.04%
2022/08/30	1	160.00	0	0.00	160.00	1	2,629	0.04%
2022/08/29	1	157.00	1	158.50	157.50	0	2,618	0.00%
2022/08/18	12	174.50	12	173.50	174.50	0	2,503	0.00%
2022/08/15	1	172.00	0	0.00	176.50	1	2,462	0.04%
2022/08/12	0	0.00	2	171.00	171.00	-2	2,394	-0.08%
2022/08/09	0	0.00	1	161.50	163.00	-1	2,380	-0.04%
2022/08/08	1	160.00	0	0.00	160.00	1	2,414	0.04%
2022/08/02	2	164.25	1	165.00	163.00	1	2,444	0.04%
2022/08/01	2	167.00	2	168.00	168.00	0	2,423	0.00%
2022/07/29	1	160.00	1	165.00	166.00	0	2,395	0.00%
2022/07/26	0	0.00	2	161.00	161.00	-2	2,369	-0.08%
2022/07/22	2	169.25	0	0.00	166.50	2	2,397	0.08%
2022/07/21	0	0.00	2	169.50	170.00	-2	2,338	-0.09%
2022/07/20	2	163.00	1	166.50	163.50	1	2,298	0.04%
2022/07/19	1	163.00	0	0.00	160.00	1	2,216	0.05%
2022/07/15	1	147.00	1	154.50	154.50	0	2,104	0.00%
2022/07/06	1	169.00	0	0.00	163.50	1	1,751	0.06%
2022/07/04	1	169.50	1	171.50	172.50	0	1,732	0.00%
2022/07/01	0	0.00	1	178.00	173.50	-1	1,731	-0.06%
2022/06/22	1	185.00	0	0.00	184.00	1	1,614	0.06%
2022/06/17	1	206.00	1	206.50	206.00	0	1,509	0.00%
2022/06/16	1	212.50	1	217.50	212.50	0	1,477	0.00%
2022/06/14	0	0.00	1	228.00	228.00	-1	1,468	-0.07%
2022/06/13	0	0.00	0.3	233.50	233.00	-0.3	1,470	-0.02%
2022/06/10	0.3	239.00	0	0.00	239.00	0.3	1,481	0.02%
2022/06/09	2	240.25	2	241.75	240.50	0	1,493	0.00%
2022/06/08	0	0.00	45	238.03	239.50	-45	1,503	-2.99%
2022/06/01	15	230.50	0	0.00	230.00	15	1,535	0.98%
2022/05/30	14	231.25	4	232.75	233.00	10	1,546	0.65%
2022/05/27	1	236.00	1	237.50	232.50	0	1,540	0.00%
2022/05/26	20	230.88	0	0.00	233.00	20	1,531	1.31%
2022/05/25	1	225.00	7	226.07	226.00	-6	1,537	-0.39%
2022/05/24	10	228.40	4	225.00	225.00	6	1,567	0.38%
2022/05/19	2	224.00	2	222.25	226.00	0	1,561	0.00%
2022/05/16	1	226.00	0	0.00	219.50	1	1,517	0.07%
2022/04/25	4	237.50	4	235.50	235.50	0	1,466	0.00%
2022/04/18	1	234.50	1	235.50	234.50	0	1,572	0.00%
2022/04/01	0	261.00	0	0.00	261.00	0	1,738	0.00%
2022/03/01	0	0.00	1	266.50	273.00	-1	2,729	-0.04%
2022/02/25	0	0.00	1	279.50	270.00	-1	2,809	-0.04%
2022/02/24	1	279.00	0	0.00	279.00	1	2,769	0.04%
2022/02/14	1	271.50	1	269.50	271.50	0	2,824	0.00%
2022/02/10	1	284.50	0	0.00	285.50	1	2,800	0.04%
2022/01/24	0	0.00	0.3	273.00	275.00	-0.3	2,802	-0.01%
2022/01/19	0	0.00	0.1	280.50	281.50	-0.1	3,081	0.00%
2022/01/18	0	0.00	1	276.00	276.00	-1	3,068	-0.03%
2022/01/17	1	265.00	1	268.00	274.00	0	3,035	0.00%
2022/01/14	0	0.00	1	268.00	267.00	-1	3,005	-0.03%
2022/01/13	0	0.00	1	261.00	262.00	-1	2,999	-0.03%
2022/01/11	0	0.00	2	270.00	262.50	-2	3,042	-0.07%
2022/01/07	2	280.50	0	0.00	273.00	2	3,006	0.07%
2022/01/06	1	282.50	2	283.25	285.00	-1	2,994	-0.03%
2022/01/05	1	277.00	2	280.50	280.50	-1	2,959	-0.03%
2022/01/04	1	275.50	1	277.50	277.00	0	2,944	0.00%
2022/01/03	4	281.25	3	286.67	277.50	1	2,917	0.03%
2021/12/30	1	278.00	0	280.00	278.00	1	2,908	0.03%
2021/12/27	1	277.50	0	0.00	277.50	1	3,036	0.03%
2021/12/23	0	0.00	1	279.00	281.00	-1	3,102	-0.03%
2021/12/21	2	273.75	0	0.00	275.50	2	3,230	0.06%
2021/12/14	0	0.00	0.1	275.00	274.00	-0.1	3,727	0.00%
2021/12/10	0	0.00	2.1	280.20	280.00	-2.1	3,791	-0.05%
2021/12/09	1	275.50	0	0.00	276.50	1	3,775	0.03%
2021/12/07	0.1	280.80	0	0.00	278.00	0.1	3,726	0.00%
2021/12/06	1	273.50	0	0.00	275.50	1	3,683	0.03%
2021/12/02	0	0.00	3	272.50	269.00	-3	3,709	-0.08%
2021/12/01	1.1	273.59	0	0.00	279.50	1.1	3,713	0.03%
2021/11/30	2	292.75	2	280.00	280.00	0	3,673	0.00%
2021/11/29	15	279.33	15	274.33	280.00	0	3,617	0.00%
2021/11/26	12	262.46	2	265.00	272.50	10	3,556	0.28%
2021/11/25	4	263.38	16.1	260.59	269.50	-12.1	3,423	-0.35%
2021/11/24	4	244.38	6	243.92	245.00	-2	3,223	-0.06%
2021/11/23	1	228.50	0	0.00	228.50	1	3,137	0.03%
2021/11/22	0	0.00	1	233.50	233.00	-1	3,163	-0.03%
2021/11/19	1	227.00	0	0.00	227.50	1	3,205	0.03%
2021/11/18	1	229.50	1	232.00	232.00	0	3,259	0.00%
2021/11/17	2	238.50	2	233.00	233.00	0	3,299	0.00%
2021/11/12	0	0.00	1	234.00	232.00	-1	3,568	-0.03%
2021/11/11	2	230.00	2	234.00	229.50	0	3,612	0.00%
2021/11/10	1	231.00	0	0.00	231.00	1	3,631	0.03%
2021/11/05	1	230.50	0	0.00	230.50	1	3,739	0.03%
2021/11/04	0	0.00	1	233.00	231.50	-1	3,773	-0.03%
2021/11/03	2	232.25	1	231.00	232.00	1	3,768	0.03%
2021/11/02	1	230.50	0	0.00	228.50	1	3,741	0.03%
2021/11/01	3	234.67	0	0.00	234.00	3	3,739	0.08%
2021/10/29	1	236.50	1	238.00	240.50	0	3,719	0.00%
2021/10/28	17	240.50	17	240.94	240.50	0	3,647	0.00%
2021/10/13	2	207.50	3	203.67	200.00	-1	3,932	-0.03%
2021/10/07	1	212.50	1	215.00	211.50	0	4,235	0.00%
2021/10/01	1	210.00	0	0.00	210.00	1	4,708	0.02%
2021/09/29	0	0.00	1	214.50	214.50	-1	4,766	-0.02%
2021/09/27	0	0.00	1	226.48	226.00	-1	4,791	-0.02%
2021/09/24	2	242.50	2	240.50	238.00	0	4,799	0.00%
2021/09/23	5	245.30	3	243.67	249.00	2	4,906	0.04%
2021/09/22	0	0.00	1	233.00	232.50	-1	4,880	-0.02%
2021/09/16	4	231.38	2	229.25	231.00	2	4,935	0.04%
2021/09/09	0	0.00	2	223.50	226.50	-2	5,360	-0.04%
2021/09/08	1	221.47	2	216.25	221.50	-1	5,474	-0.02%
2021/09/06	2	235.25	1	232.00	231.00	1	5,819	0.02%
2021/09/03	3	228.50	3	231.67	232.00	0	6,323	0.00%
2021/09/02	0	0.00	1	232.50	232.00	-1	6,761	-0.01%
2021/09/01	2	235.75	0	0.00	237.00	2	6,895	0.03%
2021/08/31	2	227.25	2	230.25	234.00	0	6,924	0.00%
2021/08/30	0	0.00	1	230.00	230.00	-1	6,954	-0.01%
2021/08/25	2	237.00	3	232.33	234.00	-1	6,919	-0.01%
2021/08/24	2	237.75	2	236.00	236.50	0	6,895	0.00%
2021/08/23	6	233.08	4	233.50	231.50	2	6,849	0.03%
2021/08/20	18	233.50	18	234.44	235.50	0	6,776	0.00%
2021/08/19	12	231.75	12	229.63	228.00	0	6,662	0.00%
2021/08/17	1	215.50	1	213.00	208.00	0	6,446	0.00%
2021/08/13	1	215.00	1	218.00	208.00	0	6,388	0.00%
2021/08/06	1	220.50	1	221.00	221.50	0	6,329	0.00%
2021/07/28	2	229.75	2	229.75	230.00	0	6,440	0.00%
2021/07/27	0	0.00	11	229.55	231.00	-11	6,431	-0.17%
2021/07/22	10	238.00	1	235.00	235.00	9	6,497	0.14%
2021/07/20	4	240.63	3	236.17	231.00	1	6,444	0.02%
2021/07/19	12.1	242.45	15	242.97	242.50	-2.9	6,365	-0.05%
2021/07/16	5	235.60	9	234.17	238.50	-4	6,324	-0.06%
2021/07/15	6	227.83	5	229.20	229.00	1	6,315	0.02%
2021/07/14	10	227.05	8.1	229.78	231.00	1.9	6,357	0.03%
2021/07/13	11.1	224.90	1	227.00	223.50	10.1	6,213	0.16%
2021/07/12	1	220.00	1	218.00	216.00	0	5,986	0.00%
2021/07/09	6	225.83	10.1	225.20	218.50	-4.1	5,895	-0.07%
2021/07/08	1	217.00	0	0.00	219.00	1	5,800	0.02%
2021/07/07	0.1	217.00	0.1	216.50	217.00	0	5,702	0.00%
2021/07/05	1	222.00	2	221.25	223.00	-1	5,602	-0.02%
2021/07/02	1	213.50	1	214.50	216.50	0	5,516	0.00%
2021/06/30	8.1	218.23	2	222.50	218.00	6.1	5,335	0.11%
2021/06/29	1	224.50	10	226.40	235.00	-9	5,040	-0.18%
2021/06/28	2	214.00	0	0.00	214.00	2	4,878	0.04%
2021/06/25	5	214.10	3	214.33	213.50	2	4,808	0.04%
2021/06/24	1	214.50	5	215.70	215.50	-4	4,769	-0.08%
2021/06/23	1	213.00	15	211.90	213.50	-14	4,707	-0.30%
2021/06/22	14	209.36	1	218.00	204.50	13	4,599	0.28%
2021/06/21	6	210.33	0	0.00	213.50	6	4,411	0.14%
2021/06/18	1	211.00	0	0.00	212.00	1	4,352	0.02%
2021/06/17	2	211.00	28	214.61	214.00	-26	4,266	-0.61%
2021/06/16	20	208.68	19	210.26	210.00	1	4,131	0.02%
2021/06/15	13	211.15	10	210.10	207.50	3	3,979	0.08%
2021/06/11	26	202.50	26	202.85	202.00	0	3,694	0.00%
2021/06/10	3	189.83	12	187.04	196.50	-9	3,145	-0.29%
2021/06/09	2	180.00	3	178.00	179.00	-1	2,673	-0.04%
2021/06/08	1	170.50	38	166.87	168.50	-37	2,532	-1.46%
2021/06/07	38	161.97	1	162.00	162.50	37	2,494	1.48%
2021/05/17	1	149.50	1	151.00	155.00	0	3,084	0.00%
2021/05/14	1	155.00	2	158.50	157.00	-1	3,134	-0.03%
2021/05/12	2	149.00	1	146.00	150.00	1	3,057	0.03%
2021/05/07	0	0.00	1	169.50	172.50	-1	2,970	-0.03%
2021/05/06	1	168.51	6	166.50	166.50	-5	2,982	-0.17%
2021/05/05	8	166.06	2	172.00	165.00	6	2,958	0.20%
2021/05/04	5	175.00	1	170.00	173.00	4	2,940	0.14%
2021/05/03	0	0.00	9	180.11	179.50	-9	2,904	-0.31%
2021/04/29	1	179.50	0	0.00	178.00	1	2,873	0.03%
2021/04/27	0	0.00	3	182.50	182.00	-3	2,856	-0.11%
2021/04/26	2	182.00	1	179.50	182.00	1	2,860	0.03%
2021/04/23	2	179.25	3	178.50	179.50	-1	2,857	-0.03%
2021/04/22	4	179.88	2	178.25	175.00	2	2,904	0.07%
2021/04/21	1	178.00	3	176.67	181.00	-2	2,884	-0.07%
2021/04/20	4	174.38	2	175.25	175.50	2	2,832	0.07%
2021/04/16	0	0.00	1	169.50	169.50	-1	2,731	-0.04%
2021/04/14	1	172.00	0	0.00	169.00	1	2,753	0.04%
2021/04/09	24	169.00	0	0.00	169.00	24	2,815	0.85%
2021/04/07	0	0.00	1	168.50	169.00	-1	2,786	-0.04%
2021/03/30	1	169.50	0	0.00	170.00	1	2,831	0.04%
2021/03/22	1	168.00	0	0.00	170.00	1	2,968	0.03%
2021/03/19	1	168.00	0	0.00	168.50	1	2,986	0.03%
2021/03/18	0	0.00	8	169.00	169.00	-8	2,992	-0.27%
2021/03/12	0	0.00	6	169.67	169.50	-6	3,180	-0.19%
2021/03/11	2	166.00	5	167.80	167.50	-3	3,187	-0.09%
2021/03/10	1	166.00	0	0.00	166.00	1	3,174	0.03%
2021/03/08	0	0.00	0.2	168.61	166.00	-0.2	3,191	-0.01%
2021/03/05	0.2	170.00	0	0.00	167.50	0.2	3,185	0.01%
2021/03/04	1	174.00	0	0.00	170.00	1	3,169	0.03%
2021/03/03	0	0.00	1	170.50	172.00	-1	3,145	-0.03%
2021/03/02	4	174.50	3	174.00	169.00	1	3,132	0.03%
2021/02/26	0	0.00	2	167.25	169.00	-2	3,074	-0.07%
2021/02/25	5	162.70	1	167.50	163.00	4	2,982	0.13%
2021/02/24	2	169.50	0	0.00	166.50	2	2,927	0.07%
2021/02/22	1	169.00	0	0.00	168.50	1	3,006	0.03%
2021/02/19	0	0.00	2	169.25	169.00	-2	3,025	-0.07%
2021/02/18	2	164.75	0	0.00	164.50	2	3,009	0.07%
2021/02/04	0	0.00	1	157.00	157.00	-1	3,021	-0.03%
2021/02/01	1	150.50	1	151.00	152.50	0	3,051	0.00%
2021/01/29	1	152.50	1	157.00	150.50	0	3,059	0.00%
2021/01/28	1	157.00	0	0.00	156.50	1	3,028	0.03%
2021/01/22	0	0.00	1	159.00	161.50	-1	3,034	-0.03%
2021/01/21	1	155.50	0	0.00	156.00	1	2,990	0.03%
2021/01/18	1	157.00	0	0.00	159.50	1	2,926	0.03%
2021/01/15	0	0.00	1	164.50	161.00	-1	2,897	-0.03%
2021/01/14	1	163.50	2	166.00	165.50	-1	2,845	-0.04%
2021/01/13	0	0.00	1.1	159.50	159.50	-1.1	2,762	-0.04%
2021/01/12	0	0.00	3	157.33	157.00	-3	2,771	-0.11%
2021/01/11	1	160.50	0	0.00	161.00	1	2,833	0.04%
2021/01/08	0	0.00	2	159.00	159.00	-2	2,821	-0.07%
2021/01/07	0	0.00	2	156.00	157.50	-2	2,801	-0.07%
2021/01/06	5	159.60	1	162.50	155.50	4	2,791	0.14%
2021/01/05	1	160.00	2	159.25	159.00	-1	2,719	-0.04%
2021/01/04	0	0.00	1	155.50	156.50	-1	2,691	-0.04%
2020/12/23	3	159.00	1	160.50	157.00	2	2,705	0.07%
2020/12/17	0	0.00	1	155.00	154.50	-1	2,677	-0.04%
2020/12/11	1	151.00	0	0.00	153.00	1	2,705	0.04%
2020/12/10	2	158.00	1	155.00	155.00	1	2,689	0.04%
2020/12/09	1	160.50	0	0.00	161.00	1	2,652	0.04%
2020/12/03	1	160.00	2	158.50	159.00	-1	2,756	-0.04%
2020/12/02	1	158.50	1	157.00	158.00	0	2,831	0.00%
2020/11/30	30	159.50	1	158.00	156.00	29	2,910	1.00%
2020/11/27	1	156.00	1	157.00	157.00	0	2,904	0.00%
2020/11/23	0	0.00	1	157.00	156.00	-1	2,957	-0.03%
2020/11/19	3	156.00	245	154.46	155.50	-242	2,993	-8.09%	大賣/鉅額交易
2020/11/18	85	160.15	0	0.00	160.00	85	2,919	2.91%
2020/11/17	1	168.00	0	0.00	162.00	1	2,946	0.03%
2020/11/16	0	0.00	3	162.67	163.00	-3	3,021	-0.10%
2020/11/10	3	147.50	2	148.50	147.50	1	2,892	0.03%
2020/11/03	30	145.00	0	0.00	145.50	30	2,976	1.01%
2020/11/02	1	145.50	1	146.50	146.50	0	2,998	0.00%
2020/10/30	0	0.00	3	150.50	150.00	-3	2,997	-0.10%
2020/10/21	0	0.00	1	157.00	156.00	-1	3,451	-0.03%
2020/10/20	0	0.00	4	157.00	156.50	-4	3,530	-0.11%
2020/10/19	137	153.94	4	155.75	156.00	133	3,701	3.59%	大買/鉅額交易
2020/10/13	1	148.00	0	0.00	148.00	1	3,778	0.03%
2020/10/05	0	0.00	1	148.50	149.00	-1	4,092	-0.02%
2020/09/28	1	143.50	0	0.00	143.00	1	4,235	0.02%
2020/09/25	1	143.00	3	145.00	144.50	-2	4,297	-0.05%
2020/09/23	0	0.00	2	152.50	152.50	-2	4,365	-0.05%
2020/09/22	0	0.00	3	153.83	154.00	-3	4,421	-0.07%
2020/09/18	3	159.00	2	160.00	159.00	1	4,554	0.02%
2020/09/17	3	157.83	0	0.00	158.00	3	4,590	0.07%
2020/09/15	3	156.50	0	0.00	156.00	3	4,610	0.07%
2020/09/10	0	0.00	1	154.00	154.00	-1	4,749	-0.02%
2020/09/09	1	154.00	0	0.00	155.50	1	4,846	0.02%
2020/09/08	2	157.75	2	157.25	156.50	0	4,825	0.00%
2020/09/07	7	161.64	0	0.00	158.50	7	4,823	0.15%
2020/09/04	3	166.00	0	0.00	169.00	3	4,819	0.06%
2020/08/28	2	172.25	0	0.00	171.00	2	4,879	0.04%
2020/08/27	2	176.25	2	178.25	175.00	0	4,868	0.00%
2020/08/26	1	176.00	2	175.50	176.00	-1	4,822	-0.02%
2020/08/25	1	177.50	1	175.00	175.00	0	4,831	0.00%
2020/08/21	0	0.00	1	171.50	171.50	-1	4,811	-0.02%
2020/08/20	2	167.00	0	0.00	160.00	2	4,824	0.04%
2020/08/14	1	168.00	1	168.50	170.50	0	5,221	0.00%
2020/08/12	0	0.00	1	171.00	170.50	-1	5,302	-0.02%
2020/08/11	1	169.50	0	0.00	170.50	1	5,475	0.02%
2020/08/10	1	169.00	0	0.00	169.00	1	5,505	0.02%
2020/08/07	0	0.00	4	174.00	174.00	-4	5,513	-0.07%
2020/08/06	2	175.25	0	0.00	175.00	2	5,573	0.04%
2020/08/05	4	179.50	0	0.00	179.50	4	5,582	0.07%
2020/08/04	9	177.83	10	180.00	177.00	-1	5,671	-0.02%
2020/08/03	19	177.47	30	176.73	174.00	-11	5,793	-0.19%
2020/07/31	11	176.82	0	0.00	177.00	11	5,763	0.19%
2020/07/30	0	0.00	1	171.00	171.50	-1	5,751	-0.02%
2020/07/28	2	167.00	0	0.00	167.00	2	6,064	0.03%
2020/07/27	1	170.00	0	0.00	169.50	1	6,095	0.02%
2020/07/24	0	0.00	18	170.89	168.00	-18	6,096	-0.30%
2020/07/23	18	171.75	0	0.00	173.00	18	6,042	0.30%
2020/07/21	0	0.00	4	164.25	164.00	-4	5,847	-0.07%
2020/07/17	1	156.50	5	156.50	156.00	-4	5,783	-0.07%
2020/07/16	1	159.00	0	0.00	159.50	1	5,789	0.02%
2020/07/15	20	161.88	15	162.67	158.50	5	5,784	0.09%
2020/07/14	7	160.57	0	0.00	160.00	7	5,768	0.12%
2020/07/10	4	156.00	0	0.00	156.00	4	5,639	0.07%
2020/06/30	1	160.50	0	0.00	159.50	1	5,477	0.02%
2020/06/29	0	0.00	2	160.00	158.50	-2	5,470	-0.04%
2020/06/24	0	0.00	1	155.50	154.50	-1	5,387	-0.02%
2020/06/23	1	156.00	0	0.00	156.00	1	5,381	0.02%
2020/06/22	3	160.50	1	160.00	159.00	2	5,388	0.04%
2020/06/19	0	0.00	1	161.50	161.00	-1	5,449	-0.02%
2020/06/18	4	163.13	6	162.25	162.50	-2	5,435	-0.04%
2020/06/17	1	158.00	9	156.89	158.00	-8	5,378	-0.15%
2020/06/16	9	155.94	1	159.00	159.00	8	5,352	0.15%
2020/06/15	1	150.00	0	0.00	149.50	1	5,300	0.02%
2020/06/11	2	156.50	1	152.50	149.00	1	5,362	0.02%
2020/06/09	0	0.00	1	151.50	151.50	-1	5,398	-0.02%
2020/06/03	1	151.00	0	0.00	151.00	1	5,575	0.02%
2020/06/01	0	0.00	1	150.50	150.00	-1	5,617	-0.02%
2020/05/29	1	150.00	0	0.00	147.50	1	5,609	0.02%
2020/05/28	0	0.00	1	150.00	148.00	-1	5,641	-0.02%
2020/05/26	1	155.00	2	153.25	153.00	-1	5,605	-0.02%
2020/05/22	2	144.00	3	145.33	143.00	-1	5,360	-0.02%
2020/05/21	0	0.00	29	144.97	147.00	-29	5,300	-0.55%
2020/05/20	1	135.50	0	0.00	135.50	1	5,122	0.02%
2020/05/19	1	133.50	2	136.50	135.00	-1	5,135	-0.02%
2020/05/18	2	136.00	1	134.00	134.00	1	5,106	0.02%
2020/05/15	1	142.00	0	0.00	144.00	1	4,946	0.02%
2020/05/14	2	143.00	11	142.77	141.00	-9	4,963	-0.18%
2020/05/13	0	0.00	1	147.00	145.50	-1	4,927	-0.02%
2020/05/12	1	144.00	2	145.50	144.00	-1	4,894	-0.02%
2020/05/11	3	146.17	1	147.50	146.00	2	4,952	0.04%
2020/05/08	8	144.88	7	141.21	144.00	1	4,862	0.02%
2020/05/07	5	137.50	2	137.75	137.50	3	4,729	0.06%
2020/05/05	9	134.94	12	131.33	132.00	-3	4,652	-0.06%
2020/05/04	3	131.83	0	0.00	130.50	3	4,519	0.07%
2020/04/30	1	129.50	12	128.29	130.00	-11	4,509	-0.24%
2020/04/29	1	123.50	6	124.33	124.50	-5	4,588	-0.11%
2020/04/28	0	0.00	3	122.50	123.50	-3	4,750	-0.06%
2020/04/27	3	121.67	0	0.00	122.00	3	4,804	0.06%
2020/04/24	1	121.00	0	0.00	120.50	1	4,819	0.02%
2020/04/23	1	121.00	2	123.00	123.00	-1	4,852	-0.02%
2020/04/21	10	123.20	13	121.88	121.00	-3	4,895	-0.06%
2020/04/20	16	123.88	13	123.46	124.50	3	4,968	0.06%
2020/04/17	15	123.33	19	123.66	123.00	-4	5,041	-0.08%
2020/04/16	15	123.73	12	122.42	123.50	3	5,017	0.06%
2020/04/15	0	0.00	5	123.90	123.00	-5	5,046	-0.10%
2020/04/14	15	119.70	1	119.50	120.00	14	5,035	0.28%
2020/04/13	3	116.33	7	118.36	117.00	-4	5,095	-0.08%
2020/04/10	0	0.00	1	116.50	117.00	-1	5,134	-0.02%
2020/04/09	3	116.33	9	116.17	115.00	-6	5,231	-0.11%
2020/04/08	15	116.80	6	116.50	117.00	9	5,322	0.17%
2020/04/07	1	117.50	10	116.50	116.00	-9	5,334	-0.17%
2020/04/06	20	111.83	15	112.20	114.00	5	5,373	0.09%
2020/04/01	1	106.00	0	0.00	107.00	1	5,386	0.02%
2020/03/31	5	106.00	1	109.00	106.00	4	5,684	0.07%
2020/03/30	2	106.25	0	0.00	108.00	2	5,909	0.03%
2020/03/27	6	107.67	20	106.28	105.50	-14	5,896	-0.24%
2020/03/26	14	106.43	0	0.00	106.50	14	5,861	0.24%
2020/03/25	7	106.00	36	105.33	105.50	-29	5,822	-0.50%
2020/03/24	34	99.47	7	99.63	99.60	27	5,763	0.47%
2020/03/23	3	94.17	0	0.00	92.60	3	5,773	0.05%
2020/03/20	1	98.00	1	97.90	97.50	0	5,760	0.00%
2020/03/19	1	90.00	4	92.75	90.00	-3	5,736	-0.05%
2020/03/17	1	102.50	1	102.50	101.00	0	5,731	0.00%
2020/03/16	4	107.00	6	106.83	104.50	-2	5,664	-0.04%
2020/03/13	13	106.81	11	108.14	109.00	2	5,656	0.04%
2020/03/12	8	117.06	1	115.00	115.50	7	5,564	0.13%
2020/03/11	0	0.00	3	125.33	125.50	-3	5,449	-0.06%
2020/03/10	0	0.00	8	123.63	125.50	-8	5,433	-0.15%
2020/03/09	3	121.50	1	124.50	119.00	2	5,367	0.04%
2020/03/06	3	125.50	1	124.50	125.50	2	5,320	0.04%
2020/03/05	1	124.50	0	0.00	123.50	1	5,330	0.02%
2020/03/04	1	122.00	0	0.00	122.50	1	5,336	0.02%
2020/03/03	1	123.00	0	0.00	123.50	1	5,354	0.02%
2020/03/02	1	119.50	1	119.00	119.00	0	5,356	0.00%
2020/02/27	5	122.40	2	120.75	120.00	3	5,411	0.06%
2020/02/26	2	128.00	1	128.50	128.00	1	5,350	0.02%
2020/02/20	1	129.00	0	0.00	127.50	1	5,410	0.02%
2020/02/19	1	127.00	0	0.00	127.50	1	5,414	0.02%
2020/02/18	0	0.00	2	128.00	128.50	-2	5,441	-0.04%
2020/02/17	0	0.00	2	127.50	128.50	-2	5,496	-0.04%
2020/02/14	0	0.00	1	128.50	128.50	-1	5,517	-0.02%
2020/02/12	1	128.00	6	126.25	127.50	-5	5,725	-0.09%
2020/02/11	0	0.00	1	120.00	120.50	-1	5,696	-0.02%
2020/02/10	3	118.17	1	119.00	117.50	2	5,887	0.03%
2020/02/06	0	0.00	1	121.50	121.00	-1	6,165	-0.02%
2020/02/04	1	118.00	3	117.50	119.50	-2	6,449	-0.03%
2020/02/03	2	109.00	0	0.00	112.00	2	6,647	0.03%
2020/01/31	4	116.38	3	115.00	115.50	1	6,521	0.02%
2020/01/30	5	123.50	0	0.00	122.50	5	6,415	0.08%
2020/01/20	0	0.00	1	136.00	136.00	-1	6,360	-0.02%
2020/01/17	1	133.50	3	135.33	135.50	-2	6,369	-0.03%
2020/01/16	1	133.00	0	0.00	134.50	1	6,364	0.02%
2020/01/15	1	135.00	0	0.00	132.00	1	6,397	0.02%
2020/01/14	2	135.25	3	136.00	136.00	-1	6,455	-0.02%
2020/01/13	6	133.17	13	132.38	134.50	-7	6,416	-0.11%
2020/01/10	7	130.29	3	129.00	129.00	4	6,453	0.06%
2020/01/09	2	130.00	4	132.63	131.00	-2	6,502	-0.03%
2020/01/08	4	127.50	0	0.00	127.00	4	6,533	0.06%
2020/01/07	0	0.00	5	134.00	129.50	-5	6,544	-0.08%
2020/01/06	2	132.00	4	132.13	132.00	-2	6,526	-0.03%
2020/01/03	8	135.81	3	137.33	133.00	5	6,586	0.08%
2020/01/02	0	0.00	7	136.36	137.50	-7	6,633	-0.11%
2019/12/31	32	137.19	0	0.00	137.00	32	6,621	0.48%
2019/12/30	1	136.00	1	136.00	136.50	0	6,600	0.00%
2019/12/27	1	135.00	1	136.00	135.00	0	6,597	0.00%
2019/12/26	7	135.14	7	134.86	135.50	0	6,497	0.00%
2019/12/25	1	129.50	20	129.18	131.50	-19	6,244	-0.30%
2019/12/20	0	0.00	1	125.00	125.00	-1	6,103	-0.02%
2019/12/18	1	124.50	0	0.00	124.00	1	6,181	0.02%
2019/12/13	4	119.75	6	122.83	123.50	-2	6,311	-0.03%
2019/12/12	2	120.50	1	121.00	121.00	1	6,307	0.02%
2019/12/10	2	121.50	0	0.00	121.50	2	6,726	0.03%
2019/12/09	1	125.50	0	0.00	123.00	1	6,764	0.01%
2019/12/03	0	0.00	1	122.00	122.50	-1	7,155	-0.01%
2019/12/02	2	118.75	1	120.50	120.00	1	7,182	0.01%
2019/11/29	3	122.83	0	0.00	122.00	3	7,139	0.04%
2019/11/28	4	125.88	6	125.75	125.50	-2	7,159	-0.03%
2019/11/27	0	0.00	2	126.50	127.00	-2	7,234	-0.03%
2019/11/26	4	126.00	5	125.50	126.00	-1	7,256	-0.01%
2019/11/25	3	122.00	0	0.00	122.00	3	7,193	0.04%
2019/11/22	5	121.90	2	122.00	121.00	3	7,273	0.04%
2019/11/21	3	119.33	1	121.00	121.00	2	7,340	0.03%
2019/11/20	4	121.88	2	121.50	121.50	2	7,361	0.03%
2019/11/18	1	125.00	0	0.00	124.50	1	7,413	0.01%
2019/11/15	1	126.50	0	0.00	126.50	1	7,478	0.01%
2019/11/14	0	0.00	2	125.25	126.00	-2	7,486	-0.03%
2019/11/13	0	0.00	2	124.25	125.50	-2	7,477	-0.03%
2019/11/12	0	0.00	8	122.19	124.00	-8	7,479	-0.11%
2019/11/11	4	117.63	0	0.00	117.50	4	7,539	0.05%
2019/11/08	5	119.40	0	0.00	119.00	5	7,534	0.07%
2019/11/07	5	121.40	4	123.25	121.00	1	7,592	0.01%
2019/11/06	14	125.93	0	0.00	125.00	14	7,518	0.19%
2019/11/05	3	133.50	0	0.00	130.50	3	7,426	0.04%
2019/11/04	9	132.06	5	133.40	131.00	4	7,382	0.05%
2019/11/01	7	131.14	3	131.50	133.00	4	7,208	0.06%
2019/10/31	7	129.86	11	129.45	127.50	-4	7,219	-0.06%
2019/10/30	5	124.80	3	126.50	125.50	2	7,228	0.03%
2019/10/29	2	126.00	1	126.50	126.00	1	7,315	0.01%
2019/10/28	1	127.50	0	0.00	129.50	1	7,375	0.01%
2019/10/25	0	0.00	4	129.25	128.00	-4	7,378	-0.05%
2019/10/24	1	129.00	0	0.00	129.00	1	7,422	0.01%
2019/10/23	1	128.00	0	0.00	128.00	1	7,488	0.01%
2019/10/22	6	131.00	3	131.67	130.50	3	7,499	0.04%
2019/10/21	0	0.00	1	129.50	128.50	-1	7,552	-0.01%
2019/10/18	0	0.00	8	128.06	127.50	-8	7,800	-0.10%
2019/10/17	0	0.00	2	124.00	124.50	-2	7,819	-0.03%
2019/10/16	3	120.33	1	121.50	122.50	2	7,800	0.03%
2019/10/15	2	125.00	1	123.50	123.50	1	7,789	0.01%
2019/10/14	1	126.00	1	128.00	126.50	0	7,838	0.00%
2019/10/09	2	121.75	2	123.75	124.00	0	7,876	0.00%
2019/10/08	10	126.00	1	125.00	125.00	9	7,870	0.11%
2019/10/07	0	0.00	2	130.25	131.50	-2	7,906	-0.03%
2019/10/04	0	0.00	6	128.75	127.50	-6	7,970	-0.08%
2019/10/03	10	125.75	1	126.00	126.50	9	7,966	0.11%
2019/10/01	0	0.00	1	131.00	129.50	-1	7,933	-0.01%
2019/09/27	1	128.00	0	0.00	125.50	1	7,941	0.01%
2019/09/26	2	131.50	1	132.00	130.00	1	7,968	0.01%
2019/09/25	0	0.00	1	129.50	128.50	-1	8,040	-0.01%
2019/09/24	0	0.00	1	129.00	128.50	-1	8,341	-0.01%
2019/09/23	3	130.33	0	0.00	130.50	3	8,363	0.04%
2019/09/19	4	132.63	1	132.50	132.00	3	8,483	0.04%
2019/09/18	3	134.33	104	135.29	134.50	-101	8,440	-1.20%	大賣/鉅額交易
2019/09/17	4	139.88	6	139.58	140.00	-2	8,313	-0.02%
2019/09/16	40	138.01	1	138.00	139.00	39	8,364	0.47%
2019/09/12	35	135.80	8	132.81	136.00	27	8,359	0.32%
2019/09/11	36	131.51	1	132.00	130.00	35	8,218	0.43%
2019/09/10	1	128.50	1	127.50	127.50	0	8,177	0.00%
2019/09/09	5	131.70	62	127.29	128.00	-57	8,163	-0.70%
2019/09/06	3	136.50	21	135.60	135.50	-18	8,020	-0.22%
2019/09/05	28	138.80	9	138.56	139.50	19	8,001	0.24%
2019/09/04	1	131.50	53	132.25	134.00	-52	7,930	-0.66%
2019/09/03	31	133.53	0	0.00	133.50	31	8,053	0.38%
2019/09/02	21	133.93	2	134.25	133.50	19	8,114	0.23%
2019/08/30	50	137.40	54	132.14	132.00	-4	8,096	-0.05%
2019/08/29	28	134.93	28	135.73	136.50	0	8,041	0.00%
2019/08/27	18	135.39	0	0.00	133.50	18	8,051	0.22%
2019/08/23	5	137.10	23	136.28	139.00	-18	7,968	-0.23%
2019/08/22	12	138.08	11	139.09	139.50	1	7,947	0.01%
2019/08/21	0	0.00	19	136.00	137.00	-19	7,910	-0.24%
2019/08/20	8	138.25	0	0.00	135.50	8	7,986	0.10%
2019/08/19	34	134.56	0	0.00	134.00	34	7,943	0.43%
2019/08/16	3	131.50	0	0.00	131.50	3	7,919	0.04%
2019/08/15	6	131.08	55	132.23	132.50	-49	7,896	-0.62%
2019/08/14	21	133.48	4	133.63	134.50	17	7,857	0.22%
2019/08/13	36	127.69	39	125.99	127.00	-3	7,700	-0.04%
2019/08/12	3	125.83	1	130.00	125.00	2	7,680	0.03%
2019/08/08	22	125.57	12	123.00	126.00	10	7,580	0.13%
2019/08/07	13	122.62	4	122.38	121.50	9	7,480	0.12%
2019/08/06	13	118.46	2	118.00	119.00	11	7,366	0.15%
2019/08/05	2	116.75	3	117.00	115.50	-1	7,333	-0.01%
2019/08/02	5	119.60	2	118.00	118.00	3	7,331	0.04%
2019/08/01	26	127.27	22	125.57	126.00	4	7,255	0.06%
2019/07/31	0	0.00	1	120.00	120.00	-1	6,983	-0.01%
2019/07/30	1	119.00	3	117.50	119.50	-2	6,906	-0.03%
2019/07/25	4	123.50	5	122.90	123.00	-1	6,856	-0.01%
2019/07/24	1	119.50	1	120.00	120.50	0	6,787	0.00%
2019/07/23	2	118.75	15	119.50	119.50	-13	6,821	-0.19%
2019/07/22	19	121.66	24	118.46	121.50	-5	6,689	-0.07%
2019/07/19	1	115.00	33	114.86	115.00	-32	6,405	-0.50%
2019/07/18	1	109.00	2	109.00	109.00	-1	6,313	-0.02%
2019/07/17	2	111.25	1	114.00	110.00	1	6,334	0.02%
2019/07/16	2	112.75	14	112.00	111.00	-12	6,304	-0.19%
2019/07/15	17	111.94	4	111.50	113.00	13	6,262	0.21%
2019/07/12	0	0.00	3	109.00	110.00	-3	6,250	-0.05%
2019/07/11	9	107.50	9	108.33	108.50	0	6,257	0.00%
2019/07/10	3	102.83	5	103.40	102.50	-2	6,288	-0.03%
2019/07/05	2	99.90	1	100.50	100.50	1	6,183	0.02%
2019/07/03	7	102.36	34	101.43	99.80	-27	6,297	-0.43%
2019/07/02	4	103.00	10	102.00	102.50	-6	6,275	-0.10%
2019/07/01	34	101.41	19	100.56	103.00	15	6,241	0.24%
2019/06/28	8	93.89	0	0.00	93.70	8	5,961	0.13%
2019/06/27	14	96.26	17	96.64	95.60	-3	6,064	-0.05%
2019/06/26	3	94.20	3	94.57	94.80	0	6,140	0.00%
2019/06/25	7	94.39	3	95.50	94.80	4	6,124	0.07%
2019/06/24	2	94.50	0	0.00	94.70	2	6,214	0.03%
2019/06/21	9	97.41	1	95.60	95.10	8	6,306	0.13%
2019/06/20	0	0.00	5	97.74	98.50	-5	6,166	-0.08%
2019/06/19	1	95.30	8	93.81	95.70	-7	6,030	-0.12%
2019/06/18	1	91.50	5	91.70	91.40	-4	5,919	-0.07%
2019/06/17	1	91.00	2	90.50	90.10	-1	5,896	-0.02%
2019/06/14	7	89.57	0	0.00	88.50	7	5,878	0.12%
2019/06/13	4	92.38	3	92.20	90.10	1	5,873	0.02%
2019/06/12	0	0.00	5	91.70	91.70	-5	5,956	-0.08%
2019/06/11	0	0.00	2	88.65	88.30	-2	5,952	-0.03%
2019/06/10	0	0.00	4	86.03	87.00	-4	5,811	-0.07%
2019/06/06	3	82.00	2	82.45	82.00	1	5,772	0.02%
2019/06/05	1	84.60	2	84.95	84.20	-1	5,737	-0.02%
2019/06/04	3	84.43	0	0.00	83.40	3	5,710	0.05%
2019/05/31	0	0.00	1	84.30	85.90	-1	5,758	-0.02%
2019/05/30	0	0.00	3	81.20	82.90	-3	5,783	-0.05%
2019/05/29	5	78.98	2	80.45	80.00	3	5,862	0.05%
2019/05/28	0	0.00	4	82.50	80.00	-4	5,885	-0.07%
2019/05/27	6	81.28	2	81.95	81.70	4	5,889	0.07%
2019/05/24	1	85.10	0	0.00	84.70	1	5,874	0.02%
2019/05/23	5	86.60	1	87.80	86.00	4	5,909	0.07%
2019/05/22	2	89.30	2	92.65	88.30	0	5,997	0.00%
2019/05/21	0	0.00	3	90.50	90.60	-3	6,014	-0.05%
2019/05/20	13	87.42	9	86.84	87.60	4	6,031	0.07%
2019/05/17	14	92.96	16	91.35	89.90	-2	5,988	-0.03%
2019/05/16	10	95.74	3	93.80	92.70	7	6,015	0.12%
2019/05/15	5	97.20	12	96.39	97.90	-7	6,111	-0.11%
2019/05/14	8	91.80	5	92.34	94.20	3	6,172	0.05%
2019/05/13	21	96.12	11	94.56	92.80	10	6,252	0.16%
2019/05/10	2	98.50	1	101.00	97.50	1	6,207	0.02%
2019/05/09	8	99.45	12	99.42	98.60	-4	6,259	-0.06%
2019/05/08	3	92.70	20	96.62	97.90	-17	6,174	-0.28%
2019/05/07	6	95.28	2	95.50	94.60	4	6,146	0.07%
2019/05/06	18	94.73	1	92.90	93.40	17	6,159	0.28%
2019/05/03	1	100.50	3	100.50	100.50	-2	6,090	-0.03%
2019/05/02	1	98.30	0	0.00	98.80	1	6,254	0.02%
2019/04/29	12	98.68	9	100.78	97.50	3	6,528	0.05%
2019/04/26	7	99.69	0	0.00	100.00	7	6,595	0.11%
2019/04/24	3	102.33	1	102.50	103.50	2	6,934	0.03%
2019/04/23	51	104.00	1	109.00	103.50	50	6,876	0.73%
2019/04/22	1	108.00	2	109.75	107.50	-1	6,782	-0.01%
2019/04/19	1	108.00	2	110.00	107.00	-1	6,710	-0.01%
2019/04/18	2	108.50	0	0.00	107.50	2	6,646	0.03%
2019/04/17	0	0.00	1	110.00	111.50	-1	6,561	-0.02%
2019/04/16	1	104.00	7	107.14	109.00	-6	6,455	-0.09%
2019/04/15	1	102.50	1	102.00	102.00	0	6,270	0.00%
2019/04/10	1	100.00	3	103.00	103.50	-2	6,091	-0.03%
2019/04/09	3	99.93	4	100.28	99.70	-1	6,018	-0.02%
2019/04/08	2	99.55	0	0.00	99.40	2	5,901	0.03%
2019/04/03	1	100.50	0	0.00	100.50	1	5,827	0.02%
2019/04/02	8	104.75	15	104.97	104.50	-7	5,757	-0.12%
2019/04/01	20	104.08	8	101.88	102.50	12	5,726	0.21%
2019/03/29	0	0.00	16	106.06	106.50	-16	5,539	-0.29%
2019/03/28	1	98.50	20	100.50	97.00	-19	5,363	-0.35%
2019/03/27	4	100.63	38	100.50	99.60	-34	5,392	-0.63%
2019/03/26	40	98.13	15	97.54	98.40	25	5,369	0.47%
2019/03/25	12	93.37	0	0.00	93.50	12	5,347	0.22%
2019/03/22	7	96.71	22	95.46	96.10	-15	5,353	-0.28%
2019/03/21	10	99.45	14	98.00	98.00	-4	5,329	-0.08%
2019/03/20	3	97.13	1	98.40	96.60	2	5,318	0.04%
2019/03/19	21	98.54	0	0.00	97.00	21	5,316	0.40%
2019/03/18	9	98.01	0	0.00	97.30	9	5,336	0.17%
2019/03/15	67	97.76	87	98.90	98.00	-20	5,323	-0.38%
2019/03/14	2	97.30	7	94.07	96.30	-5	5,242	-0.10%
2019/03/13	5	92.40	0	0.00	92.00	5	5,229	0.10%
2019/03/12	0	0.00	4	93.60	93.50	-4	5,329	-0.08%
2019/03/11	1	91.60	1	92.20	91.60	0	5,409	0.00%
2019/03/08	7	92.17	4	93.23	93.80	3	5,478	0.05%
2019/03/07	20	92.51	7	92.96	93.30	13	5,476	0.24%
2019/03/06	12	91.21	2	93.20	93.00	10	5,457	0.18%
2019/03/05	0	0.00	14	94.21	94.90	-14	5,344	-0.26%
2019/03/04	16	92.59	1	93.90	93.00	15	5,294	0.28%
2019/02/26	1	94.90	1	95.70	94.10	0	5,066	0.00%
2019/02/25	0	0.00	1	96.20	96.50	-1	4,981	-0.02%
2019/02/22	2	93.55	5	94.56	93.50	-3	4,873	-0.06%
2019/02/21	1	92.50	3	93.33	92.30	-2	4,762	-0.04%
2019/02/20	2	91.35	1	91.00	90.20	1	4,623	0.02%
2019/02/18	1	87.40	0	0.00	87.70	1	4,454	0.02%
2019/02/15	3	88.57	2	87.35	88.20	1	4,421	0.02%
2019/02/14	1	87.00	9	85.87	87.00	-8	4,304	-0.19%
2019/02/13	10	85.48	13	85.48	84.50	-3	4,141	-0.07%
2019/02/12	2	82.60	3	83.60	82.00	-1	4,023	-0.02%
2019/02/11	1	79.60	1	80.70	80.40	0	3,909	0.00%
2019/01/30	0	0.00	7	80.44	80.00	-7	3,887	-0.18%
2019/01/28	3	78.10	0	0.00	77.50	3	3,806	0.08%
2019/01/25	2	78.40	0	0.00	78.70	2	3,827	0.05%
2019/01/24	4	80.63	2	80.05	80.10	2	3,808	0.05%
2019/01/23	4	81.43	6	81.95	81.50	-2	3,787	-0.05%
2019/01/22	3	78.33	3	79.87	79.50	0	3,554	0.00%
2019/01/21	2	78.10	6	79.33	80.40	-4	3,406	-0.12%
2019/01/18	30	76.60	55	78.93	76.60	-25	3,335	-0.75%
2019/01/17	26	75.27	31	76.86	74.30	-5	3,250	-0.15%
2019/01/16	30	71.46	45	74.32	75.70	-15	3,108	-0.48%
2019/01/15	31	68.78	1	68.80	68.90	30	2,928	1.02%
2019/01/14	3	68.00	0	0.00	68.00	3	2,934	0.10%
2019/01/11	1	69.10	5	69.40	68.70	-4	2,976	-0.13%
2019/01/09	0	0.00	1	69.00	68.50	-1	2,971	-0.03%
2019/01/08	3	67.93	0	0.00	69.00	3	2,977	0.10%
2019/01/07	2	67.55	6	68.33	68.60	-4	2,978	-0.13%
2019/01/04	3	63.50	3	65.30	65.30	0	3,006	0.00%
2019/01/02	0	0.00	1	67.00	66.50	-1	3,099	-0.03%
2018/12/27	2	66.50	4	66.10	65.40	-2	3,084	-0.06%
2018/12/26	0	0.00	3	65.40	64.50	-3	3,070	-0.10%
2018/12/25	1	65.70	1	66.20	66.40	0	3,057	0.00%
2018/12/22	1	66.90	0	0.00	66.80	1	3,061	0.03%
2018/12/21	3	66.20	0	0.00	67.50	3	3,076	0.10%
2018/12/20	1	67.00	0	0.00	64.20	1	3,016	0.03%
2018/12/19	5	68.14	0	0.00	67.40	5	2,947	0.17%
2018/12/18	14	71.91	0	0.00	68.90	14	2,836	0.49%
2018/12/13	1	81.60	7	81.26	78.40	-6	2,716	-0.22%
2018/12/12	1	81.30	0	0.00	81.20	1	2,686	0.04%
2018/12/11	6	81.72	1	80.20	81.00	5	2,684	0.19%
2018/12/06	2	78.80	0	0.00	76.30	2	2,565	0.08%
2018/12/05	7	84.36	3	82.90	82.90	4	2,542	0.16%
2018/12/04	0	0.00	12	82.90	88.10	-12	2,457	-0.49%
2018/12/03	0	0.00	3	76.00	80.10	-3	2,343	-0.13%
2018/11/30	5	73.50	0	0.00	72.90	5	2,262	0.22%
2018/11/28	0	0.00	4	74.40	73.80	-4	2,275	-0.18%
2018/11/27	0	0.00	6	72.17	72.60	-6	2,265	-0.26%
2018/11/26	1	69.60	0	0.00	69.00	1	2,259	0.04%
2018/11/23	3	69.90	0	0.00	69.00	3	2,323	0.13%
2018/11/19	0	0.00	3	72.00	72.30	-3	2,512	-0.12%
2018/11/14	0	0.00	1	69.40	70.00	-1	2,591	-0.04%
2018/11/13	5	67.34	4	68.60	69.00	1	2,634	0.04%
2018/11/12	4	69.58	4	69.58	70.40	0	2,639	0.00%
2018/11/09	3	70.30	0	0.00	69.70	3	2,654	0.11%
2018/11/08	6	72.03	5	74.40	71.60	1	2,660	0.04%
2018/11/07	3	69.70	1	72.00	72.40	2	2,678	0.07%
2018/11/06	2	72.50	4	73.08	70.00	-2	2,714	-0.07%
2018/11/05	3	67.20	0	0.00	72.00	3	2,727	0.11%
2018/11/02	0	0.00	7	68.87	68.90	-7	2,730	-0.26%
2018/11/01	4	66.00	8	64.73	66.00	-4	2,732	-0.15%
2018/10/31	0	0.00	10	60.80	61.90	-10	2,732	-0.37%
2018/10/30	0	0.00	1	57.30	57.90	-1	2,716	-0.04%
2018/10/29	3	57.00	3	58.77	57.10	0	2,798	0.00%
2018/10/26	1	60.10	2	56.75	56.20	-1	2,892	-0.03%
2018/10/25	7	60.96	1	59.20	59.20	6	2,941	0.20%
2018/10/24	1	66.10	4	66.53	65.70	-3	2,905	-0.10%
2018/10/23	9	70.02	1	67.50	67.50	8	2,860	0.28%
2018/10/22	2	73.00	1	73.60	72.50	1	2,837	0.04%
2018/10/19	6	72.38	3	72.80	74.60	3	2,830	0.11%
2018/10/18	1	73.30	5	74.58	75.50	-4	2,811	-0.14%
2018/10/17	1	73.60	0	0.00	73.20	1	2,838	0.04%
2018/10/16	1	73.00	4	73.08	74.00	-3	2,861	-0.10%
2018/10/15	0	0.00	1	69.90	70.40	-1	2,879	-0.03%
2018/10/12	3	68.07	3	69.53	69.50	0	2,859	0.00%
2018/10/11	5	70.76	3	71.60	70.20	2	2,793	0.07%
2018/10/09	5	80.96	0	0.00	78.00	5	2,747	0.18%
2018/10/08	1	80.00	1	83.00	82.60	0	2,705	0.00%
2018/10/05	8	83.71	0	0.00	81.60	8	2,732	0.29%
2018/10/04	0	0.00	4	85.80	86.70	-4	2,713	-0.15%
2018/10/03	4	84.70	0	0.00	85.30	4	2,723	0.15%
2018/09/28	1	85.30	9	85.22	86.00	-8	2,749	-0.29%
2018/09/27	3	82.50	0	0.00	83.00	3	2,740	0.11%
2018/09/26	1	82.90	4	84.33	83.40	-3	2,725	-0.11%
2018/09/25	1	82.80	4	82.55	83.70	-3	2,725	-0.11%
2018/09/21	0	0.00	7	80.61	82.40	-7	2,722	-0.26%
2018/09/20	9	80.00	1	78.50	79.00	8	2,723	0.29%
2018/09/19	2	81.00	4	82.33	80.70	-2	2,698	-0.07%
2018/09/18	3	81.20	0	0.00	81.50	3	2,697	0.11%
2018/09/17	1	82.50	0	0.00	82.00	1	2,697	0.04%
2018/09/14	0	0.00	3	83.87	84.40	-3	2,685	-0.11%
2018/09/13	0	0.00	9	80.33	81.00	-9	2,676	-0.34%
2018/09/12	2	77.35	0	0.00	78.50	2	2,658	0.08%
2018/09/10	5	80.30	0	0.00	78.00	5	2,613	0.19%
2018/09/07	4	87.75	0	0.00	84.40	4	2,634	0.15%
2018/09/06	5	88.94	0	0.00	88.60	5	2,625	0.19%
2018/09/05	1	90.00	5	91.00	90.30	-4	2,618	-0.15%
2018/09/04	0	0.00	3	89.27	90.60	-3	2,592	-0.12%
2018/09/03	1	87.70	1	87.10	86.60	0	2,549	0.00%
2018/08/31	2	88.60	1	89.30	88.80	1	2,592	0.04%
2018/08/30	9	89.39	1	88.80	88.40	8	2,579	0.31%
2018/08/29	5	93.46	6	93.80	94.40	-1	2,556	-0.04%
2018/08/28	24	92.98	0	0.00	92.50	24	2,553	0.94%
2018/08/27	0	0.00	6	91.67	93.00	-6	2,537	-0.24%
2018/08/24	3	88.70	1	89.50	89.50	2	2,561	0.08%
2018/08/23	0	0.00	1	92.10	91.80	-1	2,543	-0.04%
2018/08/21	1	91.00	3	90.50	91.20	-2	2,507	-0.08%
2018/08/20	2	89.00	1	89.70	88.50	1	2,505	0.04%
2018/08/16	4	91.50	1	93.50	91.70	3	2,463	0.12%
2018/08/14	0	0.00	1	95.00	95.50	-1	2,477	-0.04%
2018/08/13	10	96.69	1	93.00	93.60	9	2,460	0.37%
2018/08/10	2	99.90	9	100.13	99.00	-7	2,449	-0.29%
2018/08/09	3	96.63	1	98.90	99.20	2	2,407	0.08%
2018/08/08	3	95.13	7	96.81	98.00	-4	2,384	-0.17%
2018/08/07	1	94.80	3	96.90	94.30	-2	2,351	-0.09%
2018/08/06	2	95.20	2	96.10	94.90	0	2,370	0.00%
2018/08/03	2	95.60	1	95.90	94.10	1	2,562	0.04%
2018/08/02	6	93.90	11	97.75	98.50	-5	2,562	-0.20%
2018/08/01	0	0.00	3	91.93	96.00	-3	2,486	-0.12%
2018/07/31	0	0.00	2	88.30	88.00	-2	2,416	-0.08%
2018/07/27	0	0.00	0.7	85.80	86.00	-0.7	2,466	-0.03%
2018/07/19	0	0.00	5	79.88	80.00	-5	2,709	-0.18%
2018/07/18	2	78.20	2	79.85	79.00	0	2,803	0.00%
2018/07/16	0	0.00	1	77.40	78.60	-1	2,899	-0.03%
2018/07/13	0	0.00	4	76.48	77.00	-4	2,972	-0.13%
2018/07/12	1	74.00	4	74.98	75.20	-3	2,959	-0.10%
2018/07/11	6	74.33	0	0.00	74.00	6	2,978	0.20%
2018/07/10	1	74.60	2	76.10	75.80	-1	3,002	-0.03%
2018/07/09	2	74.80	5	75.50	75.50	-3	3,000	-0.10%
2018/07/06	6	75.37	0	0.00	73.00	6	3,019	0.20%
2018/07/05	1	78.70	2	79.70	78.90	-1	2,975	-0.03%
2018/07/03	3	78.10	0	0.00	77.60	3	3,060	0.10%
2018/06/29	0	0.00	3	79.43	79.80	-3	3,097	-0.10%
2018/06/28	1	77.70	1	78.60	77.80	0	3,091	0.00%
2018/06/26	1	79.40	3	80.03	79.40	-2	3,137	-0.06%
2018/06/25	2	79.00	1	79.90	78.30	1	3,161	0.03%
2018/06/22	4	79.33	0	0.00	78.80	4	3,182	0.13%
2018/06/21	1	81.50	1	82.30	81.50	0	3,203	0.00%
2018/06/19	1	84.80	2	85.65	84.10	-1	3,305	-0.03%
2018/06/15	6	85.88	0	0.00	84.50	6	3,368	0.18%
2018/06/14	6	87.80	2	89.10	87.50	4	3,310	0.12%
2018/06/13	5	87.62	5	89.44	88.50	0	3,321	0.00%
2018/06/12	2	88.40	7	89.10	87.60	-5	3,369	-0.15%
2018/06/11	5	88.24	1	90.50	89.20	4	3,430	0.12%
2018/06/08	4	89.95	6	89.82	88.60	-2	3,424	-0.06%
2018/06/07	3	87.00	0	0.00	87.00	3	3,381	0.09%
2018/06/06	0	0.00	3	89.30	87.90	-3	3,391	-0.09%
2018/06/05	1	86.90	6	87.37	87.10	-5	3,351	-0.15%
2018/06/04	1	84.70	1	84.80	84.80	0	3,305	0.00%
2018/05/30	1	80.90	0	0.00	80.70	1	3,256	0.03%
2018/05/29	4	84.05	2	83.00	82.80	2	3,291	0.06%
2018/05/23	1	84.10	23	84.66	83.90	-22	3,379	-0.65%
2018/05/22	25	86.06	1	85.00	85.80	24	3,381	0.71%
2018/05/21	0	0.00	1	84.60	84.10	-1	3,390	-0.03%
2018/05/18	2	85.65	2	84.80	85.10	0	3,412	0.00%
2018/05/17	2	83.80	0	0.00	84.70	2	3,401	0.06%
2018/05/15	10	83.50	4	84.80	83.50	6	3,424	0.18%
2018/05/14	2	84.20	2	83.75	83.60	0	3,457	0.00%
2018/05/11	12	81.53	9	82.16	83.60	3	3,406	0.09%
2018/05/09	0	0.00	2	71.80	72.20	-2	3,141	-0.06%
2018/05/08	2	70.30	1	71.00	71.10	1	3,089	0.03%
2018/05/07	2	69.55	1	68.50	69.50	1	3,062	0.03%
2018/05/04	1	70.50	0	0.00	70.50	1	3,039	0.03%
2018/05/03	0	0.00	1	74.40	73.30	-1	3,006	-0.03%
2018/05/02	1	72.50	0	0.00	73.00	1	2,976	0.03%
2018/04/30	1	73.00	0	0.00	73.00	1	2,964	0.03%
2018/04/25	0	0.00	2	73.90	75.50	-2	2,836	-0.07%
2018/04/24	0	0.00	1	76.00	76.80	-1	2,821	-0.04%
2018/04/23	4	79.20	0	0.00	78.00	4	2,818	0.14%
2018/04/19	1	85.10	1	83.70	84.50	0	2,823	0.00%
2018/04/13	0	0.00	2	90.40	90.50	-2	2,746	-0.07%
2018/04/12	0	0.00	1	90.20	89.80	-1	2,750	-0.04%
2018/04/10	0	0.00	1	92.20	91.00	-1	2,771	-0.04%
2018/04/09	1	91.10	0	0.00	87.50	1	2,778	0.04%
2018/04/03	5	91.96	2	91.25	91.70	3	2,747	0.11%
2018/04/02	2	93.80	1	94.10	93.20	1	2,772	0.04%
2018/03/31	2	93.90	1	93.90	93.80	1	2,815	0.04%
2018/03/30	7	95.06	5	96.46	94.40	2	2,830	0.07%
2018/03/29	1	95.50	3	95.47	95.70	-2	2,844	-0.07%
2018/03/28	6	95.23	0	0.00	94.10	6	2,833	0.21%
2018/03/27	1	96.70	7	97.26	96.60	-6	2,851	-0.21%
2018/03/26	1	96.30	0	0.00	95.60	1	2,946	0.03%
2018/03/23	8	95.46	0	0.00	95.10	8	3,061	0.26%
2018/03/22	21	99.83	6	99.12	98.10	15	3,053	0.49%
2018/03/21	6	101.25	1	103.00	101.50	5	3,027	0.17%
2018/03/19	5	108.00	0	0.00	106.00	5	3,025	0.17%
2018/03/15	0	0.00	2	107.75	108.00	-2	3,106	-0.06%
2018/03/13	0	0.00	1	104.00	105.00	-1	3,203	-0.03%
2018/03/12	2	102.75	1	102.50	102.00	1	3,292	0.03%
2018/03/07	0	0.00	2	102.25	102.00	-2	3,449	-0.06%
2018/03/06	3	105.00	1	104.00	104.00	2	3,500	0.06%
2018/03/05	0	0.00	2	105.75	105.50	-2	3,508	-0.06%
2018/03/02	3	106.83	1	104.50	104.00	2	3,521	0.06%
2018/03/01	0	0.00	1	110.00	109.50	-1	3,489	-0.03%
2018/02/27	2	109.50	2	109.00	109.50	0	3,476	0.00%
2018/02/26	2	111.00	0	0.00	109.50	2	3,510	0.06%
2018/02/23	0	0.00	1	110.50	111.00	-1	3,484	-0.03%
2018/02/22	0	0.00	4	107.25	107.00	-4	3,427	-0.12%
2018/02/21	2	107.00	5	105.90	106.50	-3	3,435	-0.09%
2018/02/12	0	0.00	21	100.71	102.00	-21	3,415	-0.61%
2018/02/09	4	95.63	4	99.80	101.00	0	3,417	0.00%
2018/02/08	3	99.27	2	100.75	99.30	1	3,395	0.03%
2018/02/07	0	0.00	5	99.08	98.10	-5	3,375	-0.15%
2018/02/06	14	96.96	7	97.01	95.40	7	3,387	0.21%
2018/02/05	4	100.38	0	0.00	100.50	4	3,360	0.12%
2018/02/02	1	106.50	0	0.00	105.00	1	3,340	0.03%
2018/02/01	0	0.00	7	105.21	107.50	-7	3,346	-0.21%
2018/01/31	1	101.50	0	0.00	102.50	1	3,352	0.03%
2018/01/30	2	103.00	1	103.50	103.00	1	3,368	0.03%
2018/01/29	0	0.00	7	102.43	106.50	-7	3,358	-0.21%
2018/01/25	1	100.00	0	0.00	99.50	1	3,383	0.03%
2018/01/24	0	0.00	3	100.67	101.50	-3	3,406	-0.09%
2018/01/23	3	100.50	1	101.50	100.50	2	3,434	0.06%
2018/01/22	0	0.00	1	101.00	101.50	-1	3,522	-0.03%
2018/01/19	11	100.24	0	0.00	99.10	11	3,508	0.31%
2018/01/18	0	0.00	1	105.00	103.50	-1	3,441	-0.03%
2018/01/17	4	104.13	0	0.00	103.00	4	3,398	0.12%
2018/01/16	17	110.44	2	110.00	110.00	15	3,336	0.45%
2018/01/15	2	112.75	0	0.00	113.00	2	3,331	0.06%
2018/01/12	0	0.00	8	108.13	109.00	-8	3,324	-0.24%
2018/01/11	2	103.50	3	102.83	103.50	-1	3,297	-0.03%
2018/01/10	3	102.00	0	0.00	102.00	3	3,310	0.09%
2018/01/09	2	101.00	0	0.00	103.50	2	3,324	0.06%
2018/01/08	2	103.00	3	104.00	103.00	-1	3,371	-0.03%
2018/01/05	5	103.00	0	0.00	102.50	5	3,374	0.15%