台光電 (2383)-華南永昌-高雄券商分點個股進出

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
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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	3	423.33	0	419.50	416.50	3	8,418	0.04%
2024/05/02	2	427.18	6.6	428.33	421.50	-4.5	8,368	-0.05%
2024/04/30	2.4	410.28	5.4	414.83	412.00	-3	8,227	-0.04%
2024/04/29	1.2	405.09	5.3	408.04	406.50	-4.1	8,230	-0.05%
2024/04/26	1.1	391.00	6.2	398.26	397.00	-5.1	8,378	-0.06%
2024/04/25	6.1	392.65	4	393.18	382.50	2	8,393	0.02%
2024/04/24	1	388.01	2	394.46	391.50	-1	8,323	-0.01%
2024/04/23	1	374.50	0	377.50	376.00	1	8,233	0.01%
2024/04/22	1.1	370.64	0	0.00	350.50	1.1	8,168	0.01%
2024/04/19	0.2	370.99	0.1	374.00	375.50	0.1	8,133	0.00%
2024/04/18	4.2	376.47	5	385.50	385.00	-0.9	8,075	-0.01%
2024/04/17	2.4	373.19	1	373.50	372.50	1.4	8,074	0.02%
2024/04/16	0.8	374.31	0	0.00	374.50	0.8	8,012	0.01%
2024/04/15	6.4	388.26	2	384.25	383.00	4.4	7,911	0.06%
2024/04/12	5.7	402.77	3	404.83	402.00	2.7	7,801	0.03%
2024/04/11	3.3	402.69	1	403.00	400.50	2.3	7,786	0.03%
2024/04/10	11.4	415.68	2	421.25	405.50	9.4	7,726	0.12%
2024/04/09	5.1	439.60	5.1	440.71	434.50	0	7,536	0.00%
2024/04/08	5.1	432.85	10.1	439.59	445.00	-5.1	7,447	-0.07%
2024/04/03	4.2	413.38	5.2	414.26	410.50	-1	7,161	-0.01%
2024/04/02	2	400.25	1	400.54	400.50	1	7,099	0.01%
2024/04/01	2	399.02	1	400.50	398.50	1	7,050	0.01%
2024/03/29	0.2	403.42	0.3	403.00	403.50	-0.1	6,968	0.00%
2024/03/28	4.1	407.83	2.1	420.09	403.00	2	6,929	0.03%
2024/03/27	2	411.50	2	413.03	415.00	0	6,875	0.00%
2024/03/26	6.3	415.96	2	409.11	409.00	4.3	6,928	0.06%
2024/03/25	4.1	424.20	1	426.50	420.50	3.1	6,947	0.04%
2024/03/22	3	430.67	3	433.33	427.50	0	6,991	0.00%
2024/03/21	1	413.00	2.3	422.72	420.50	-1.3	6,932	-0.02%
2024/03/20	1.2	408.89	0	0.00	406.00	1.2	6,892	0.02%
2024/03/19	2.1	416.64	3	417.51	418.00	-0.9	6,850	-0.01%
2024/03/18	0.3	410.46	2	414.50	412.00	-1.7	6,707	-0.02%
2024/03/15	7.2	406.65	7	410.50	414.00	0.2	6,620	0.00%
2024/03/14	7.5	397.37	4	396.00	394.00	3.5	6,383	0.06%
2024/03/13	13.1	410.49	1	405.05	405.00	12.1	6,128	0.20%
2024/03/12	10.2	465.40	7	454.64	450.00	3.2	5,815	0.05%
2024/03/11	1.2	488.87	6	491.50	496.00	-4.9	5,591	-0.09%
2024/03/08	3.1	515.24	1.1	511.28	490.00	1.9	5,572	0.03%
2024/03/07	1	533.00	1	526.00	522.00	0	5,537	0.00%
2024/03/06	1	515.66	0	513.00	514.00	1	5,502	0.02%
2024/03/05	2.2	493.46	18	497.67	498.50	-15.8	5,595	-0.28%
2024/03/04	5.1	488.04	0.1	489.00	487.00	5.1	5,646	0.09%
2024/03/01	3.2	491.27	2	495.75	494.00	1.2	5,785	0.02%
2024/02/29	8	495.13	0	0.00	495.00	8	5,748	0.14%
2024/02/27	2	502.75	1	504.00	504.00	1	5,705	0.02%
2024/02/26	1	524.00	2.2	524.41	524.00	-1.2	5,677	-0.02%
2024/02/23	1	506.00	3	511.00	510.00	-2	5,669	-0.04%
2024/02/22	4	505.25	1.1	507.95	490.50	3	5,654	0.05%
2024/02/21	0.3	498.91	0	0.00	492.50	0.3	5,673	0.00%
2024/02/20	2.2	504.30	4	497.75	509.00	-1.8	5,651	-0.03%
2024/02/19	6.1	519.93	0	0.00	515.00	6.1	5,618	0.11%
2024/02/16	7	527.56	3	535.00	534.00	4	5,631	0.07%
2024/02/15	2	538.00	1	546.00	545.00	1	5,569	0.02%
2024/02/05	1	490.00	15.1	496.08	497.50	-14.1	5,468	-0.26%
2024/02/02	20	477.38	18.2	478.14	475.00	1.8	5,374	0.03%
2024/02/01	5	453.99	0	0.00	450.00	5	5,267	0.10%
2024/01/31	0	0.00	3.1	462.81	461.00	-3.1	5,211	-0.06%
2024/01/30	15	455.27	22	464.00	470.50	-7	5,137	-0.14%
2024/01/29	0	0.00	10.2	425.07	431.50	-10.2	5,004	-0.20%
2024/01/25	9	416.17	1	416.00	414.50	8	5,057	0.16%
2024/01/24	5	425.90	0	0.00	424.50	5	5,060	0.10%
2024/01/22	1	424.00	1.2	430.21	435.50	-0.2	5,055	0.00%
2024/01/19	2	397.50	3	395.99	396.00	-1	4,915	-0.02%
2024/01/18	1	386.00	0	0.00	382.00	1	4,946	0.02%
2024/01/16	1	390.00	0.1	386.00	392.00	1	4,953	0.02%
2024/01/15	2	385.00	0	0.00	385.00	2	4,943	0.04%
2024/01/12	0	0.00	1	381.00	381.50	-1	4,934	-0.02%
2024/01/11	1	372.00	0	377.00	376.00	1	4,942	0.02%
2024/01/10	1	360.50	0	0.00	358.50	1	4,996	0.02%
2024/01/09	0	0.00	0	365.00	366.00	0	5,041	0.00%
2024/01/08	0	367.00	0	0.00	363.00	0	5,081	0.00%
2024/01/04	0	359.00	0	0.00	361.50	0	5,204	0.00%
2024/01/03	0	361.50	0	0.00	362.50	0	5,278	0.00%
2024/01/02	0	369.00	0	0.00	366.00	0	5,306	0.00%
2023/12/22	0	0.00	4	376.00	375.50	-4	5,507	-0.07%
2023/12/21	2	370.99	2	369.00	371.00	0	5,527	0.00%
2023/12/20	1	370.00	0.1	369.00	366.50	0.9	5,483	0.02%
2023/12/19	2.1	365.19	1	365.50	365.50	1.1	5,498	0.02%
2023/12/18	1	369.00	0	0.00	368.50	1	5,526	0.02%
2023/12/15	1	378.00	1	373.00	376.00	0	5,540	0.00%
2023/12/14	2.1	379.62	10	377.60	378.00	-7.9	5,498	-0.14%
2023/12/13	2	388.50	2	384.50	383.00	0	5,483	0.00%
2023/12/12	0	385.00	0	0.00	381.00	0	5,549	0.00%
2023/12/11	0	0.00	0	393.00	391.50	0	5,579	0.00%
2023/12/08	0	393.00	2	395.22	393.50	-2	5,705	-0.04%
2023/12/06	0.2	387.50	0	0.00	386.50	0.2	5,793	0.00%
2023/12/05	2	384.50	1	385.00	385.00	1	5,852	0.02%
2023/12/04	2	393.00	4.1	392.04	391.50	-2.1	5,829	-0.04%
2023/12/01	9	385.67	6	388.52	389.00	3	5,874	0.05%
2023/11/30	3	377.17	5	380.50	380.00	-2	5,930	-0.03%
2023/11/29	7.2	377.05	2	372.00	372.00	5.2	5,868	0.09%
2023/11/28	6.1	380.43	3	377.33	378.50	3.1	5,842	0.05%
2023/11/27	5	406.56	2	398.00	398.00	3	5,820	0.05%
2023/11/24	3	422.00	3	430.00	422.00	0	5,850	0.00%
2023/11/23	0	423.00	0	430.00	422.50	0	5,871	0.00%
2023/11/22	0	424.70	0	0.00	424.50	0	5,915	0.00%
2023/11/21	9.1	432.68	7	436.00	436.00	2.1	6,000	0.03%
2023/11/20	3	422.50	5.1	438.74	440.00	-2.1	6,070	-0.04%
2023/11/17	0	417.10	0	0.00	417.50	0	6,099	0.00%
2023/11/16	0	412.49	0	412.00	414.50	0	6,136	0.00%
2023/11/15	0	0.00	1	415.50	411.00	-1	6,128	-0.02%
2023/11/14	0	0.00	1	419.50	419.00	-1	6,211	-0.02%
2023/11/09	1	408.50	1	413.00	413.50	0	6,520	0.00%
2023/11/08	1	406.50	1	412.00	404.00	0	6,595	0.00%
2023/11/07	1	395.00	0	0.00	399.50	1	6,763	0.01%
2023/11/06	0	0.00	1	399.54	400.50	-1	6,990	-0.01%
2023/11/03	0	0.00	1	384.50	388.00	-1	7,094	-0.01%
2023/11/02	1	376.00	1	383.02	383.00	0	7,272	0.00%
2023/11/01	0	363.00	0	0.00	363.00	0	7,436	0.00%
2023/10/31	4	375.00	7.2	355.51	359.00	-3.1	7,586	-0.04%
2023/10/30	0	389.50	9	386.11	387.00	-9	7,780	-0.12%
2023/10/27	2	386.75	2	392.00	383.00	0	7,915	0.00%
2023/10/26	12.1	395.72	1	398.50	388.50	11.1	8,058	0.14%
2023/10/25	1	416.50	1	416.00	415.50	0	8,298	0.00%
2023/10/23	0	0.00	6	400.00	400.00	-6	8,366	-0.07%
2023/10/20	1	403.00	0	0.00	403.00	1	8,567	0.01%
2023/10/19	3	404.00	0.1	400.88	400.00	2.9	8,664	0.03%
2023/10/18	0	399.67	0	0.00	402.00	0	8,826	0.00%
2023/10/17	0	410.50	0	418.50	418.00	0	8,909	0.00%
2023/10/16	1	417.00	0	0.00	411.00	1	8,954	0.01%
2023/10/13	1	439.00	0	0.00	425.50	1	9,119	0.01%
2023/10/12	2	437.00	0	0.00	428.50	2	9,090	0.02%
2023/10/11	3	442.00	2	431.00	431.00	1	9,142	0.01%
2023/10/06	1	449.00	1	441.50	439.50	0	9,245	0.00%
2023/10/05	3.1	434.99	6	446.00	445.00	-3	9,295	-0.03%
2023/10/04	0	0.00	0	440.25	441.00	0	9,406	0.00%
2023/10/03	7	445.00	5	437.01	435.50	2	9,511	0.02%
2023/10/02	1	449.00	2.2	448.95	449.00	-1.2	9,539	-0.01%
2023/09/28	2	430.75	0	428.00	428.00	2	9,576	0.02%
2023/09/27	5	415.50	5	416.00	418.00	0	9,675	0.00%
2023/09/25	0	406.00	0	0.00	408.50	0	9,809	0.00%
2023/09/22	1.1	398.44	1	402.00	402.00	0.1	9,809	0.00%
2023/09/21	0	390.80	0	391.50	392.50	0	9,762	0.00%
2023/09/20	1	403.50	1	408.00	406.50	0	9,686	0.00%
2023/09/19	0.2	404.60	1	406.00	398.00	-0.8	9,659	-0.01%
2023/09/18	2.2	412.14	0	0.00	406.50	2.2	9,634	0.02%
2023/09/15	1	416.04	8	420.94	423.00	-7	9,593	-0.07%
2023/09/14	2	426.24	1	424.50	424.00	1	9,530	0.01%
2023/09/13	3	417.28	6	419.58	421.50	-3	9,503	-0.03%
2023/09/12	3	434.99	1	436.00	431.00	2	9,412	0.02%
2023/09/11	5	438.10	6	437.67	437.00	-1	9,418	-0.01%
2023/09/08	10	441.55	9.2	443.53	446.50	0.8	9,407	0.01%
2023/09/06	7.1	449.25	6	450.50	450.00	1.1	9,425	0.01%
2023/09/05	6	448.67	30	451.13	455.00	-24	9,387	-0.26%
2023/09/04	18.1	438.50	6	439.58	439.00	12.1	9,411	0.13%
2023/09/01	11	439.73	13	431.77	438.50	-2	9,406	-0.02%
2023/08/31	17	437.32	3.2	438.08	437.50	13.8	9,347	0.15%
2023/08/30	0	0.00	2	422.00	415.50	-2	9,152	-0.02%
2023/08/29	0	0.00	1	403.90	403.50	-1	9,075	-0.01%
2023/08/28	3	408.33	1	413.33	404.00	2	9,055	0.02%
2023/08/25	1	438.18	2	425.75	420.00	-1	9,075	-0.01%
2023/08/24	2	449.25	1	457.00	445.00	1	9,014	0.01%
2023/08/23	2.2	442.89	2	443.54	442.00	0.2	8,944	0.00%
2023/08/21	0	0.00	1	430.50	422.00	-1	9,125	-0.01%
2023/08/18	5	430.10	4	432.77	427.00	1	9,170	0.01%
2023/08/17	1	432.53	1	433.00	435.50	0	9,067	0.00%
2023/08/16	1	436.00	4	434.63	438.50	-3	9,107	-0.03%
2023/08/15	2.1	425.74	2	430.25	425.00	0.1	9,045	0.00%
2023/08/14	1	405.00	1	404.50	406.00	0	8,950	0.00%
2023/08/11	2	398.50	2.2	401.89	405.00	-0.2	8,848	0.00%
2023/08/10	3	425.50	4	406.25	406.50	-1	8,650	-0.01%
2023/08/09	4	431.00	4	440.00	443.50	0	8,397	0.00%
2023/08/08	4	440.75	4	444.88	440.50	0	8,245	0.00%
2023/08/07	20	438.32	21	436.57	440.00	-1	8,015	-0.01%
2023/08/04	6	397.83	7	396.86	400.00	-1	7,756	-0.01%
2023/08/02	12	409.29	20.1	417.03	400.50	-8.1	7,540	-0.11%
2023/08/01	22	406.16	6	405.92	403.50	16	7,256	0.22%
2023/07/31	27	422.17	18	410.42	414.00	9	7,129	0.13%
2023/07/28	7.1	407.46	9.8	420.88	418.00	-2.7	6,918	-0.04%
2023/07/27	0	0.00	13	389.00	389.00	-13	6,572	-0.20%
2023/07/26	1	360.50	0	0.00	354.00	1	6,552	0.02%
2023/07/25	13	356.00	0.2	354.75	354.50	12.8	6,480	0.20%
2023/07/24	2	338.50	18	342.75	356.50	-16	6,327	-0.25%
2023/07/21	9.1	322.61	3	318.33	324.50	6.1	6,222	0.10%
2023/07/20	0	0.00	1	333.00	330.50	-1	6,016	-0.02%
2023/07/19	11	318.09	0	0.00	318.00	11	5,812	0.19%
2023/07/18	1	319.00	1	327.00	326.00	0	5,710	0.00%
2023/07/14	4	306.88	2	303.75	306.50	2	5,421	0.04%
2023/07/13	5	310.60	4.1	311.44	304.50	1	5,303	0.02%
2023/07/12	1	299.00	1	296.50	297.50	0	5,084	0.00%
2023/07/11	5	294.70	10.1	296.39	295.00	-5.1	4,973	-0.10%
2023/07/10	1.2	273.91	1	280.00	277.50	0.2	4,809	0.00%
2023/07/07	1	259.00	1	262.50	260.50	0	4,677	0.00%
2023/07/05	1	259.00	4	266.13	269.00	-3	4,466	-0.07%
2023/07/04	5.1	262.94	3	264.67	263.00	2.1	4,297	0.05%
2023/06/30	1	242.50	0	0.00	243.50	1	4,080	0.02%
2023/06/29	0	0.00	2	234.75	236.00	-2	4,043	-0.05%
2023/06/28	0	0.00	1	227.00	226.00	-1	4,011	-0.02%
2023/06/27	0	0.00	1	226.00	226.50	-1	3,991	-0.03%
2023/06/26	2	231.25	11	231.50	232.00	-9	3,943	-0.23%
2023/06/15	0	0.00	1	247.50	249.00	-1	3,810	-0.03%
2023/06/14	4	243.25	11	239.91	242.50	-7	3,760	-0.19%
2023/06/13	9	237.22	3	237.50	239.00	6	3,702	0.16%
2023/06/09	1	237.00	10	238.00	234.50	-9	3,630	-0.25%
2023/06/08	20	233.63	6	232.00	230.50	14	3,541	0.40%
2023/06/07	0	0.00	10.1	229.10	230.00	-10.1	3,348	-0.30%
2023/06/06	5	210.90	6	211.17	209.50	-1	3,254	-0.03%
2023/06/05	12	210.00	0	0.00	209.00	12	3,175	0.38%
2023/06/02	4	209.00	5	210.20	210.00	-1	3,150	-0.03%
2023/06/01	0	0.00	0	208.21	210.00	0	3,117	0.00%
2023/05/31	1	213.50	0	0.00	211.00	1	3,087	0.03%
2023/05/30	1	210.50	10	208.00	211.50	-9	2,964	-0.30%
2023/05/29	6	203.92	1	209.00	204.50	5	2,894	0.17%
2023/05/26	5	203.90	0	0.00	202.50	5	2,839	0.18%
2023/05/25	4	196.79	10	199.70	204.00	-6	2,658	-0.22%
2023/05/24	2	189.50	11	191.41	190.50	-9	2,454	-0.37%
2023/05/23	5	186.10	1	190.00	187.50	4	2,372	0.17%
2023/05/22	4	192.38	2	198.00	191.00	2	2,312	0.09%
2023/05/19	3	182.83	2	185.75	184.50	1	2,104	0.05%
2023/05/18	1.1	178.36	1	180.00	179.00	0.1	2,023	0.01%
2023/05/16	0	0.00	0	170.50	170.50	0	1,953	0.00%
2023/05/08	1.1	170.14	1	172.00	172.00	0.1	1,975	0.00%
2023/05/05	1	170.00	1	169.00	170.00	0	1,977	0.00%
2023/05/04	0	0.00	1	166.00	164.00	-1	1,958	-0.05%
2023/05/03	1	164.50	1	165.50	164.50	0	2,005	0.00%
2023/05/02	2	162.75	1	161.50	160.00	1	2,038	0.05%
2023/04/28	2	167.25	2	164.75	163.50	0	2,032	0.00%
2023/04/27	2	161.75	1	162.00	162.00	1	2,000	0.05%
2023/04/26	4	151.38	3	152.67	153.50	1	1,981	0.05%
2023/04/21	7	169.64	0	0.00	169.00	7	1,904	0.37%
2023/04/19	1	176.50	0	0.00	176.50	1	1,905	0.05%
2023/04/13	1	184.00	0	0.00	183.00	1	1,935	0.05%
2023/04/11	1	184.00	0	0.00	185.00	1	1,918	0.05%
2023/03/30	0	0.00	2	182.25	183.00	-2	1,981	-0.10%
2023/03/28	0	0.00	3	175.00	176.00	-3	2,140	-0.14%
2023/03/27	3	180.50	0	0.00	180.00	3	2,214	0.14%
2023/03/22	0	0.00	2	175.50	178.50	-2	2,297	-0.09%
2023/03/21	1	173.00	0	0.00	173.00	1	2,283	0.04%
2023/03/17	0	0.00	0	171.00	170.50	0	2,347	0.00%
2023/03/14	2	175.00	0	0.00	172.50	2	2,398	0.08%
2023/03/10	8	186.31	0	0.00	183.50	8	2,366	0.34%
2023/03/07	0	0.00	8	194.00	194.50	-8	2,523	-0.32%
2023/03/03	2	192.00	2	190.50	189.50	0	2,570	0.00%
2023/03/02	0	0.00	1	188.50	189.00	-1	2,642	-0.04%
2023/03/01	0	0.00	1	188.00	188.00	-1	2,735	-0.04%
2023/02/24	3	191.83	3	193.67	190.50	0	2,750	0.00%
2023/02/23	2	184.50	0	0.00	185.00	2	2,702	0.07%
2023/02/22	2	187.00	0	0.00	185.50	2	2,718	0.07%
2023/02/21	1	192.00	2	192.00	192.00	-1	2,728	-0.04%
2023/02/20	2	185.25	3	189.00	190.50	-1	2,742	-0.04%
2023/02/17	3	187.17	2	187.75	187.50	1	2,743	0.04%
2023/02/16	0	0.00	0	191.00	190.50	0	2,789	0.00%
2023/02/15	6	187.58	5	187.00	187.00	1	2,850	0.04%
2023/02/14	4	188.88	4.1	190.00	189.50	-0.1	2,855	0.00%
2023/02/10	2	190.00	2.9	190.91	190.00	-0.9	2,908	-0.03%
2023/02/09	1	187.50	11	187.73	190.00	-10	2,945	-0.34%
2023/02/08	0	0.00	0.3	183.42	184.50	-0.3	2,977	-0.01%
2023/02/07	2	181.76	2.6	183.19	184.00	-0.6	3,031	-0.02%
2023/02/06	12	184.63	1.1	182.73	182.50	10.9	3,160	0.34%
2023/02/03	0	0.00	2	191.00	190.00	-2	3,245	-0.06%
2023/02/02	5	187.80	4	187.00	187.00	1	3,302	0.03%
2023/02/01	1	188.00	4	187.13	189.00	-3	3,302	-0.09%
2023/01/31	3	181.50	2	184.25	180.50	1	3,288	0.03%
2023/01/30	1	179.50	0	0.00	180.50	1	3,306	0.03%
2023/01/17	3	175.67	3	177.17	178.50	0	3,369	0.00%
2023/01/16	4.1	174.30	4	176.50	176.50	0.1	3,386	0.00%
2023/01/13	1	183.00	1	180.00	180.00	0	3,337	0.00%
2023/01/12	0	0.00	1	184.00	184.00	-1	3,371	-0.03%
2023/01/11	1	183.53	0	0.00	181.00	1	3,365	0.03%
2023/01/09	0	0.00	1	185.00	185.00	-1	3,375	-0.03%
2023/01/05	1	175.53	0	0.00	174.50	1	3,379	0.03%
2023/01/04	0	0.00	1	180.01	180.00	-1	3,390	-0.03%
2022/12/29	1	171.50	1	174.00	174.00	0	3,433	0.00%
2022/12/26	1	174.50	1	174.50	174.50	0	3,538	0.00%
2022/12/22	2.1	175.43	1	178.00	178.00	1.1	3,698	0.03%
2022/12/21	0	172.00	0	0.00	172.50	0	3,715	0.00%
2022/12/14	3	188.17	2	190.00	189.00	1	3,510	0.03%
2022/12/12	5	188.00	0	0.00	189.50	5	3,493	0.14%
2022/12/08	0	0.00	1	192.50	193.50	-1	3,518	-0.03%
2022/12/07	1.1	186.45	11	185.50	186.50	-9.9	3,491	-0.28%
2022/12/06	1	190.00	0	0.00	189.50	1	3,461	0.03%
2022/12/02	2.1	193.43	2	190.50	190.50	0.1	3,496	0.00%
2022/12/01	3	195.50	2	197.00	196.50	1	3,531	0.03%
2022/11/30	1	191.50	11	190.05	190.50	-10	3,578	-0.28%
2022/11/29	2	182.75	3	183.50	182.50	-1	3,620	-0.03%
2022/11/28	1	179.00	1	180.50	180.50	0	3,671	0.00%
2022/11/25	2	187.00	2	182.75	180.00	0	3,647	0.00%
2022/11/24	14	186.86	7	185.36	186.50	7	3,610	0.19%
2022/11/23	3	185.83	4	184.50	186.00	-1	3,528	-0.03%
2022/11/16	1	175.50	4	174.63	174.00	-3	3,471	-0.09%
2022/11/14	17	173.12	0.2	172.00	172.00	16.8	3,506	0.48%
2022/11/11	2	173.25	5	171.20	174.50	-3	3,486	-0.09%
2022/11/10	0	0.00	1	169.00	170.50	-1	3,450	-0.03%
2022/11/09	0	0.00	1	167.00	169.00	-1	3,468	-0.03%
2022/11/08	0	0.00	4	169.00	163.50	-4	3,503	-0.11%
2022/11/07	4	161.88	6	163.17	164.50	-2	3,497	-0.06%
2022/11/04	6	161.17	4	162.26	164.50	2	3,471	0.06%
2022/11/03	8.1	160.16	3	158.67	160.50	5.1	3,425	0.15%
2022/11/02	7	156.93	7	157.57	157.50	0	3,363	0.00%
2022/11/01	6	147.92	4	149.25	148.00	2	3,226	0.06%
2022/10/31	2	142.00	5	145.40	146.50	-3	3,131	-0.10%
2022/10/27	4	138.75	2	134.50	139.00	2	3,076	0.07%
2022/10/26	1.1	128.59	0	0.00	130.00	1.1	3,056	0.04%
2022/10/25	7	131.07	7	134.21	136.00	0	3,023	0.00%
2022/10/24	0	0.00	1	140.50	139.50	-1	2,978	-0.03%
2022/10/21	1	136.50	0	0.00	135.00	1	2,998	0.03%
2022/10/20	1	134.50	1	138.00	144.00	0	2,976	0.00%
2022/10/18	0	0.00	1	143.50	143.50	-1	2,973	-0.03%
2022/10/14	1	141.00	3	142.50	141.50	-2	3,065	-0.07%
2022/10/13	1	135.00	1	137.50	136.50	0	3,131	0.00%
2022/10/12	5	137.90	3	137.33	138.00	2	3,163	0.06%
2022/10/11	1	140.50	0	0.00	139.50	1	3,176	0.03%
2022/10/07	1	155.00	0	0.00	155.00	1	3,202	0.03%
2022/10/04	1	160.50	0	0.00	161.50	1	3,396	0.03%
2022/09/30	2	150.25	2	152.50	160.00	0	3,354	0.00%
2022/09/28	3	174.67	3	171.33	168.00	0	3,262	0.00%
2022/09/20	0	0.00	4	170.50	172.00	-4	3,078	-0.13%
2022/09/16	5	174.90	2	169.50	171.50	3	3,070	0.10%
2022/09/15	1	173.50	1	175.00	174.00	0	3,024	0.00%
2022/09/08	4	172.38	4	169.50	170.00	0	3,020	0.00%
2022/09/07	0	0.00	1	169.51	170.50	-1	2,975	-0.03%
2022/09/06	6	173.17	5	177.30	164.50	1	2,930	0.03%
2022/09/05	2	172.00	2	175.25	171.50	0	2,815	0.00%
2022/09/02	0	0.00	3	165.36	170.00	-3	2,688	-0.11%
2022/08/26	0	0.00	0.1	167.00	165.50	-0.1	2,599	0.00%
2022/08/25	0	0.00	0.3	165.00	164.50	-0.3	2,592	-0.01%
2022/08/24	0.2	175.50	0	0.00	173.00	0.2	2,555	0.01%
2022/08/19	0.3	178.67	0	0.00	176.50	0.3	2,493	0.01%
2022/08/18	0.1	174.50	0	0.00	174.50	0.1	2,503	0.00%
2022/08/15	0	0.00	3.2	176.53	176.50	-3.2	2,462	-0.13%
2022/08/12	0.2	168.50	0	0.00	171.00	0.2	2,394	0.01%
2022/08/01	5	168.00	0	0.00	168.00	5	2,423	0.21%
2022/07/29	1	165.50	0	0.00	166.00	1	2,395	0.04%
2022/07/28	0	158.00	0	0.00	158.50	0	2,385	0.00%
2022/07/26	1	160.00	1	160.50	161.00	0	2,369	0.00%
2022/07/15	0	149.00	0	0.00	154.50	0	2,104	0.00%
2022/07/14	0	0.00	1	149.00	157.00	-1	2,025	-0.05%
2022/07/13	3	145.83	2	147.00	149.00	1	1,957	0.05%
2022/07/07	1	164.00	0	0.00	165.00	1	1,767	0.06%
2022/06/15	0	0.00	1	225.00	224.00	-1	1,456	-0.07%
2022/06/13	1	234.00	0	0.00	233.00	1	1,470	0.07%
2022/06/08	1	241.00	1	243.50	239.50	0	1,503	0.00%
2022/05/18	0	0.00	1	228.00	227.50	-1	1,547	-0.06%
2022/05/16	1	218.00	0	0.00	219.50	1	1,517	0.07%
2022/04/28	1	215.00	0	0.00	216.00	1	1,471	0.07%
2022/04/11	5	238.00	0	0.00	240.00	5	1,717	0.29%
2022/03/14	2	250.50	2	250.25	252.50	0	1,981	0.00%
2022/03/10	0	0.00	0	261.00	260.00	0	2,060	0.00%
2022/03/01	0	268.00	0	0.00	273.00	0	2,729	0.00%
2022/02/23	0	0.00	0	287.50	288.00	0	2,745	0.00%
2022/02/14	0	0.00	0	272.50	271.50	0	2,824	0.00%
2022/02/11	0	0.00	1	281.50	279.00	-1	2,819	-0.04%
2022/02/10	0	0.00	6	282.42	285.50	-6	2,800	-0.21%
2022/02/09	2	276.00	0	0.00	275.50	2	2,765	0.07%
2022/02/08	2	273.50	2	276.75	275.00	0	2,765	0.00%
2022/01/25	1	268.00	0	0.00	265.00	1	2,759	0.04%
2022/01/18	0	276.50	0	0.00	276.00	0	3,068	0.00%
2022/01/17	0	0.00	1	270.50	274.00	-1	3,035	-0.03%
2022/01/14	0	0.00	1	266.00	267.00	-1	3,005	-0.03%
2022/01/12	1	263.00	0	0.00	262.00	1	3,013	0.03%
2022/01/07	3	273.50	0	0.00	273.00	3	3,006	0.10%
2021/12/30	0	0.00	2	279.00	278.00	-2	2,908	-0.07%
2021/12/27	1	275.00	0	0.00	277.50	1	3,036	0.03%
2021/12/23	1	279.00	6	280.67	281.00	-5	3,102	-0.16%
2021/12/17	2	275.00	0	0.00	276.50	2	3,522	0.06%
2021/12/08	0	0.00	1	279.00	280.00	-1	3,740	-0.03%
2021/12/07	1	284.00	2	279.50	278.00	-1	3,726	-0.03%
2021/12/06	0	0.00	1	275.50	275.50	-1	3,683	-0.03%
2021/12/02	1	273.98	0	0.00	269.00	1	3,709	0.03%
2021/12/01	0	0.00	1.1	274.80	279.50	-1.1	3,713	-0.03%
2021/11/30	1	288.00	0	0.00	280.00	1	3,673	0.03%
2021/11/29	0	0.00	1	275.50	280.00	-1	3,617	-0.03%
2021/11/26	5	263.80	12	265.67	272.50	-7	3,556	-0.20%
2021/11/25	14.1	260.48	6	269.17	269.50	8	3,423	0.23%
2021/11/24	0	0.00	4	244.63	245.00	-4	3,223	-0.12%
2021/11/19	1	227.50	0	0.00	227.50	1	3,205	0.03%
2021/11/17	10	236.35	9	229.50	233.00	1	3,299	0.03%
2021/11/02	0	0.00	1	226.50	228.50	-1	3,741	-0.03%
2021/11/01	2	236.48	1	240.50	234.00	1	3,739	0.03%
2021/10/29	2	237.75	1	240.50	240.50	1	3,719	0.03%
2021/10/28	16	241.78	19	238.45	240.50	-3	3,647	-0.08%
2021/10/27	3	226.83	3	224.37	227.50	0	3,510	0.00%
2021/10/21	1	219.00	0	0.00	212.50	1	3,630	0.03%
2021/10/19	2	222.00	8	218.25	215.00	-6	3,662	-0.16%
2021/10/15	0	0.00	4	211.50	211.50	-4	3,713	-0.11%
2021/10/14	0	0.00	1	205.50	206.50	-1	3,801	-0.03%
2021/10/13	2	201.25	1	206.50	200.00	1	3,932	0.03%
2021/10/07	2	205.50	1	214.00	211.50	1	4,235	0.02%
2021/10/06	2	211.25	3	206.83	203.00	-1	4,424	-0.02%
2021/10/05	0	0.00	0	218.00	218.00	0	4,455	0.00%
2021/10/04	3	210.50	3	212.00	209.50	0	4,614	0.00%
2021/09/29	1	216.50	1	211.50	214.50	0	4,766	0.00%
2021/09/28	0	226.00	0	0.00	228.00	0	4,759	0.00%
2021/09/27	1	230.50	1	233.00	226.00	0	4,791	0.00%
2021/09/24	13	238.96	2	241.00	238.00	11	4,799	0.23%
2021/09/23	8	243.94	13	244.42	249.00	-5	4,906	-0.10%
2021/09/22	1	232.93	1	235.00	232.50	0	4,880	0.00%
2021/09/17	6	229.92	0	0.00	227.50	6	4,910	0.12%
2021/09/16	0	0.00	2	230.00	231.00	-2	4,935	-0.04%
2021/09/10	1	224.00	0	0.00	225.00	1	5,283	0.02%
2021/09/08	2	217.25	2	220.75	221.50	0	5,474	0.00%
2021/09/07	2	232.75	1	227.50	228.00	1	5,560	0.02%
2021/09/06	7	237.36	6	232.92	231.00	1	5,819	0.02%
2021/09/03	0	0.00	1	229.00	232.00	-1	6,323	-0.02%
2021/09/02	0	0.00	1	238.50	232.00	-1	6,761	-0.01%
2021/08/31	1	232.00	1	225.00	234.00	0	6,924	0.00%
2021/08/30	0	0.00	1	230.00	230.00	-1	6,954	-0.01%
2021/08/27	0	0.00	0.2	230.68	228.50	-0.2	6,953	0.00%
2021/08/26	1	228.50	0	0.00	232.00	1	6,934	0.01%
2021/08/25	17	234.94	5	234.10	234.00	12	6,919	0.17%
2021/08/24	1	233.50	3	238.83	236.50	-2	6,895	-0.03%
2021/08/23	2	230.51	0	0.00	231.50	2	6,849	0.03%
2021/08/20	2	233.50	2	232.50	235.50	0	6,776	0.00%
2021/08/19	4	230.00	7	231.86	228.00	-3	6,662	-0.05%
2021/08/18	4	215.50	14.2	217.22	222.50	-10.1	6,518	-0.16%
2021/08/17	0	0.00	6	212.17	208.00	-6	6,446	-0.09%
2021/08/16	1	201.00	0	0.00	205.00	1	6,403	0.02%
2021/08/13	2	213.50	3	213.00	208.00	-1	6,388	-0.02%
2021/08/12	0.1	213.00	1	218.00	220.50	-0.9	6,348	-0.01%
2021/08/11	2	216.00	2	214.75	212.50	0	6,325	0.00%
2021/08/10	4	218.50	4.1	215.89	215.50	-0.1	6,296	0.00%
2021/08/09	0	220.00	0	0.00	215.50	0	6,287	0.00%
2021/08/06	0	222.00	3	219.50	221.50	-3	6,329	-0.05%
2021/08/05	3	222.00	5	223.00	222.50	-2	6,370	-0.03%
2021/08/04	1.1	219.50	0	0.00	218.50	1.1	6,424	0.02%
2021/08/03	1	217.50	2.2	220.09	223.00	-1.2	6,436	-0.02%
2021/08/02	1	221.00	0	0.00	220.50	1	6,421	0.02%
2021/07/29	6	228.67	0	0.00	229.00	6	6,430	0.09%
2021/07/28	0.1	222.50	3	224.00	230.00	-3	6,440	-0.05%
2021/07/27	1	228.00	1	230.00	231.00	0	6,431	0.00%
2021/07/26	5	236.00	6.1	235.52	236.00	-1.1	6,489	-0.02%
2021/07/23	0.1	231.00	0.3	234.50	230.50	-0.1	6,497	0.00%
2021/07/22	0	233.00	0	0.00	235.00	0	6,497	0.00%
2021/07/21	0	231.50	0	0.00	236.00	0	6,487	0.00%
2021/07/20	4	233.50	9	234.21	231.00	-5	6,444	-0.08%
2021/07/19	3	240.50	7	241.86	242.50	-4	6,365	-0.06%
2021/07/16	4	234.11	3	236.35	238.50	1	6,324	0.02%
2021/07/15	0	226.75	0	0.00	229.00	0	6,315	0.00%
2021/07/14	13.1	228.65	10	228.05	231.00	3.1	6,357	0.05%
2021/07/13	4.1	227.20	10	223.95	223.50	-5.9	6,213	-0.10%
2021/07/12	4	216.00	2	216.00	216.00	2	5,986	0.03%
2021/07/09	9	222.33	9	221.94	218.50	0	5,895	0.00%
2021/07/08	2	218.00	3	217.50	219.00	-1	5,800	-0.02%
2021/07/07	2	218.50	0	0.00	217.00	2	5,702	0.04%
2021/07/06	0	0.00	16	217.75	218.00	-16	5,637	-0.28%
2021/07/05	0	0.00	4	219.38	223.00	-4	5,602	-0.07%
2021/07/02	1	215.50	0	0.00	216.50	1	5,516	0.02%
2021/07/01	1	213.00	11.1	211.57	210.00	-10.1	5,441	-0.19%
2021/06/30	27.1	224.02	1	220.00	218.00	26.1	5,335	0.49%
2021/06/29	1	225.00	12.1	230.70	235.00	-11.1	5,040	-0.22%
2021/06/28	6.1	214.15	2.1	219.81	214.00	4	4,878	0.08%
2021/06/25	0	213.50	1.2	216.00	213.50	-1.1	4,808	-0.02%
2021/06/24	15	215.37	0	0.00	215.50	15	4,769	0.31%
2021/06/23	0	0.00	1	215.00	213.50	-1	4,707	-0.02%
2021/06/22	1.1	214.43	5	204.60	204.50	-4	4,599	-0.09%
2021/06/21	0	0.00	0.1	211.50	213.50	-0.1	4,411	0.00%
2021/06/18	0	0.00	0.2	210.50	212.00	-0.2	4,352	0.00%
2021/06/17	6	211.00	1.1	212.91	214.00	4.9	4,266	0.12%
2021/06/16	2.1	208.00	5.1	208.68	210.00	-3	4,131	-0.07%
2021/06/15	7.1	211.26	5.2	210.79	207.50	1.9	3,979	0.05%
2021/06/11	13	196.89	7	202.57	202.00	6	3,694	0.16%
2021/06/10	6	187.50	16.2	195.36	196.50	-10.2	3,145	-0.32%
2021/06/09	1	179.00	3	173.33	179.00	-2	2,673	-0.07%
2021/06/08	7.1	164.83	4.1	168.22	168.50	3.1	2,532	0.12%
2021/06/07	1	163.00	2	161.25	162.50	-1	2,494	-0.04%
2021/05/31	1	161.50	0.1	162.50	164.00	1	2,524	0.04%
2021/05/26	0	0.00	1	161.00	159.50	-1	2,751	-0.04%
2021/05/25	0.1	160.00	0	0.00	161.00	0.1	2,825	0.00%
2021/05/17	0	0.00	1	153.50	155.00	-1	3,084	-0.03%
2021/05/14	0	0.00	3.2	158.71	157.00	-3.2	3,134	-0.10%
2021/05/13	1	153.00	1	152.00	151.50	0	3,092	0.00%
2021/05/12	4.3	149.56	1	149.00	150.00	3.3	3,057	0.11%
2021/05/11	2.3	160.24	2	159.50	161.00	0.3	2,989	0.01%
2021/05/10	1	168.50	0	0.00	168.00	1	2,951	0.03%
2021/05/07	0	0.00	5	170.80	172.50	-5	2,970	-0.17%
2021/05/06	6	166.25	1	166.50	166.50	5	2,982	0.17%
2021/05/05	5	168.20	0	0.00	165.00	5	2,958	0.17%
2021/05/04	4	179.38	0	0.00	173.00	4	2,940	0.14%
2021/05/03	0	0.00	2	183.75	179.50	-2	2,904	-0.07%
2021/04/29	2	177.00	1	178.00	178.00	1	2,873	0.03%
2021/04/28	1	180.50	3	179.50	178.50	-2	2,868	-0.07%
2021/04/27	2	182.75	1	181.50	182.00	1	2,856	0.04%
2021/04/26	0	0.00	5	181.30	182.00	-5	2,860	-0.17%
2021/04/23	1	178.50	5	179.20	179.50	-4	2,857	-0.14%
2021/04/22	16	177.56	6	177.33	175.00	10	2,904	0.34%
2021/04/21	1	178.00	9	180.56	181.00	-8	2,884	-0.28%
2021/04/20	1	173.50	0	0.00	175.50	1	2,832	0.04%
2021/04/14	1	173.50	0.1	170.00	169.00	0.9	2,753	0.03%
2021/04/12	0	0.00	3	170.00	170.00	-3	2,787	-0.11%
2021/04/09	3	170.00	0	0.00	169.00	3	2,815	0.11%
2021/04/08	2	171.00	0	170.00	171.50	2	2,808	0.07%
2021/04/07	1	169.00	0	0.00	169.00	1	2,786	0.04%
2021/04/06	1	167.50	0	0.00	167.50	1	2,799	0.04%
2021/04/01	0	0.00	6	168.00	168.50	-6	2,796	-0.21%
2021/03/25	3	166.17	0	0.00	165.00	3	2,934	0.10%
2021/03/22	0	0.00	1	167.50	170.00	-1	2,968	-0.03%
2021/03/16	0	169.00	0	168.83	170.00	0	3,128	0.00%
2021/03/15	0	169.00	0	0.00	168.50	0	3,166	0.00%
2021/03/12	2	171.50	8	170.94	169.50	-6	3,180	-0.19%
2021/03/09	1	162.50	0	0.00	165.50	1	3,196	0.03%
2021/03/08	3	167.00	0	0.00	166.00	3	3,191	0.09%
2021/03/05	2	168.00	1	170.00	167.50	1	3,185	0.03%
2021/03/04	1	174.50	0	0.00	170.00	1	3,169	0.03%
2021/03/03	2	168.25	0.1	168.00	172.00	1.9	3,145	0.06%
2021/03/02	2	172.00	2	176.25	169.00	0	3,132	0.00%
2021/02/26	5	165.60	6	166.67	169.00	-1	3,074	-0.03%
2021/02/25	2.1	164.00	0	0.00	163.00	2.1	2,982	0.07%
2021/02/24	6	173.17	6	171.00	166.50	0	2,927	0.00%
2021/02/23	0	0.00	3	166.83	169.00	-3	2,907	-0.10%
2021/02/22	3	168.00	1	168.50	168.50	2	3,006	0.07%
2021/02/19	3	170.17	5	169.50	169.00	-2	3,025	-0.07%
2021/02/18	1	165.00	4	164.13	164.50	-3	3,009	-0.10%
2021/02/17	4	163.75	2	163.00	164.00	2	3,109	0.06%
2021/02/05	0	0.00	14	161.21	161.50	-14	3,085	-0.45%
2021/02/04	0	0.00	2	157.25	157.00	-2	3,021	-0.07%
2021/02/02	1	155.50	1.4	156.46	155.00	-0.4	3,051	-0.01%
2021/02/01	1	150.50	1	151.00	152.50	0	3,051	0.00%
2021/01/29	5	153.80	0	0.00	150.50	5	3,059	0.16%
2021/01/28	2	158.00	0	0.00	156.50	2	3,028	0.07%
2021/01/27	2	160.50	3	162.50	162.50	-1	3,002	-0.03%
2021/01/25	0	0.00	1	161.50	161.00	-1	3,053	-0.03%
2021/01/22	3	160.50	10	159.70	161.50	-7	3,034	-0.23%
2021/01/20	2	155.50	1	156.00	155.00	1	2,978	0.03%
2021/01/19	5	158.50	0	0.00	158.50	5	2,944	0.17%
2021/01/18	1	157.50	0	0.00	159.50	1	2,926	0.03%
2021/01/15	2	164.50	0.1	163.50	161.00	2	2,897	0.07%
2021/01/14	2	161.00	3	162.83	165.50	-1	2,845	-0.04%
2021/01/13	0	0.00	7	159.64	159.50	-7	2,762	-0.25%
2021/01/12	3	158.67	1	159.50	157.00	2	2,771	0.07%
2021/01/11	2	160.00	1	160.50	161.00	1	2,833	0.04%
2021/01/08	0	0.00	1	158.50	159.00	-1	2,821	-0.04%
2021/01/07	1	158.00	2.1	157.20	157.50	-1.1	2,801	-0.04%
2021/01/06	3	158.33	1	155.50	155.50	2	2,791	0.07%
2021/01/05	0	0.00	4	159.63	159.00	-4	2,719	-0.15%
2021/01/04	3	156.00	0	0.00	156.50	3	2,691	0.11%
2020/12/29	2	156.00	0	0.00	156.00	2	2,699	0.07%
2020/12/28	1	156.50	0	0.00	157.00	1	2,691	0.04%
2020/12/25	1	158.00	0	0.00	157.50	1	2,700	0.04%
2020/12/24	8	158.31	0	0.00	157.50	8	2,711	0.30%
2020/12/23	3	160.33	5	157.50	157.00	-2	2,705	-0.07%
2020/12/22	0	0.00	2	156.00	153.00	-2	2,671	-0.07%
2020/12/16	0	0.00	1	154.00	154.50	-1	2,675	-0.04%
2020/12/15	4	151.75	0	0.00	150.50	4	2,676	0.15%
2020/12/11	0	0.00	3	152.67	153.00	-3	2,705	-0.11%
2020/12/10	9	156.06	0	0.00	155.00	9	2,689	0.33%
2020/12/09	3	157.00	11.4	159.97	161.00	-8.4	2,652	-0.32%
2020/12/08	1	157.00	2	156.75	156.00	-1	2,668	-0.04%
2020/12/07	2	154.00	2	154.75	154.00	0	2,702	0.00%
2020/12/04	1	157.00	5	158.50	157.00	-4	2,721	-0.15%
2020/12/02	1.1	158.02	0	0.00	158.00	1.1	2,831	0.04%
2020/12/01	1	156.50	2	157.00	157.00	-1	2,856	-0.03%
2020/11/30	9	158.06	3	159.50	156.00	6	2,910	0.21%
2020/11/26	5	153.70	0	0.00	155.00	5	2,900	0.17%
2020/11/25	5	154.50	1	153.00	152.50	4	2,910	0.14%
2020/11/24	2	156.50	0	0.00	156.00	2	2,899	0.07%
2020/11/23	0	0.00	1	157.50	156.00	-1	2,957	-0.03%
2020/11/20	2	155.75	0	0.00	156.50	2	2,964	0.07%
2020/11/19	2	156.00	1	155.00	155.50	1	2,993	0.03%
2020/11/18	1	160.00	5	160.20	160.00	-4	2,919	-0.14%
2020/11/17	12	166.54	8	162.00	162.00	4	2,946	0.14%
2020/11/16	2	159.50	24	161.33	163.00	-22	3,021	-0.73%
2020/11/09	0	148.00	0	0.00	147.50	0	2,891	0.00%
2020/11/05	0	147.50	0	0.00	147.50	0	2,907	0.00%
2020/11/03	0	146.50	0	0.00	145.50	0	2,976	0.00%
2020/11/02	1	145.00	1	145.50	146.50	0	2,998	0.00%
2020/10/30	0	0.00	1	150.50	150.00	-1	2,997	-0.03%
2020/10/28	2	150.25	0	0.00	150.50	2	3,214	0.06%
2020/10/26	0	0.00	1	155.50	154.00	-1	3,341	-0.03%
2020/10/23	1	154.50	0	0.00	154.50	1	3,363	0.03%
2020/10/20	0	0.00	1	156.00	156.50	-1	3,530	-0.03%
2020/10/19	0	0.00	1	155.00	156.00	-1	3,701	-0.03%
2020/10/16	1	150.50	0	150.00	150.00	1	3,652	0.03%
2020/10/14	0	0.00	1	149.00	148.00	-1	3,755	-0.03%
2020/10/13	1	148.00	0	0.00	148.00	1	3,778	0.03%
2020/10/06	0	0.00	1	155.50	153.00	-1	4,085	-0.02%
2020/09/29	1	145.00	0	0.00	143.00	1	4,169	0.02%
2020/09/28	1	143.00	0	0.00	143.00	1	4,235	0.02%
2020/09/25	3	144.33	0	0.00	144.50	3	4,297	0.07%
2020/09/24	2	150.25	5	150.50	150.00	-3	4,313	-0.07%
2020/09/22	2	153.50	0.2	154.50	154.00	1.8	4,421	0.04%
2020/09/18	0	0.00	6	159.00	159.00	-6	4,554	-0.13%
2020/09/17	0	0.00	1	157.00	158.00	-1	4,590	-0.02%
2020/09/16	1	157.00	0	0.00	156.50	1	4,614	0.02%
2020/09/15	3	156.33	1	156.00	156.00	2	4,610	0.04%
2020/09/14	2	153.50	2	154.75	156.00	0	4,646	0.00%
2020/09/11	6	150.67	10	151.05	149.50	-4	4,703	-0.08%
2020/09/10	1	154.01	0.2	155.00	154.00	0.8	4,749	0.02%
2020/09/09	8	153.00	0	0.00	155.50	8	4,846	0.17%
2020/09/08	3	156.84	0.2	158.50	156.50	2.9	4,825	0.06%
2020/09/07	12	162.04	5	158.00	158.50	7	4,823	0.15%
2020/09/04	2	165.25	3	165.17	169.00	-1	4,819	-0.02%
2020/09/03	7	169.43	3	168.33	167.00	4	4,822	0.08%
2020/09/02	3	173.50	8	172.81	172.50	-5	4,812	-0.10%
2020/09/01	2	171.00	2	172.00	171.50	0	4,829	0.00%
2020/08/31	1	170.00	0	0.00	170.00	1	4,861	0.02%
2020/08/28	4	172.25	1	171.00	171.00	3	4,879	0.06%
2020/08/27	13	178.69	8	176.63	175.00	5	4,868	0.10%
2020/08/25	1	175.50	8	177.31	175.00	-7	4,831	-0.14%
2020/08/24	5	170.00	0	0.00	172.00	5	4,779	0.10%
2020/08/21	2	170.00	1	170.50	171.50	1	4,811	0.02%
2020/08/20	7	159.07	2	159.00	160.00	5	4,824	0.10%
2020/08/19	0	0.00	1	169.50	167.50	-1	4,844	-0.02%
2020/08/18	0	0.00	2	168.75	168.00	-2	4,938	-0.04%
2020/08/17	1	170.50	0	0.00	170.00	1	5,018	0.02%
2020/08/11	0	0.00	1	171.00	170.50	-1	5,475	-0.02%
2020/08/10	3	170.17	6.2	171.63	169.00	-3.1	5,505	-0.06%
2020/08/07	14	172.64	10	174.00	174.00	4	5,513	0.07%
2020/08/06	2	173.75	0	0.00	175.00	2	5,573	0.04%
2020/08/05	2	179.50	0	0.00	179.50	2	5,582	0.04%
2020/08/04	4.2	180.81	4	177.00	177.00	0.2	5,671	0.00%
2020/08/03	2	176.75	1	173.50	174.00	1	5,793	0.02%
2020/07/31	0	0.00	3	177.17	177.00	-3	5,763	-0.05%
2020/07/30	0	0.00	6	171.83	171.50	-6	5,751	-0.10%
2020/07/29	0.1	169.00	1	169.00	169.50	-0.9	5,944	-0.02%
2020/07/28	6	168.50	12	171.38	167.00	-6	6,064	-0.10%
2020/07/27	0	0.00	0.2	169.50	169.50	-0.2	6,095	0.00%
2020/07/24	11	168.55	2	167.25	168.00	9	6,096	0.15%
2020/07/23	1	172.50	3	170.83	173.00	-2	6,042	-0.03%
2020/07/22	1.3	164.38	1.3	165.15	164.00	0	5,865	0.00%
2020/07/21	0	0.00	2.1	164.49	164.00	-2.1	5,847	-0.04%
2020/07/20	1	159.50	2	160.50	160.00	-1	5,800	-0.02%
2020/07/16	1	158.50	0	0.00	159.50	1	5,789	0.02%
2020/07/15	2	159.75	1	163.50	158.50	1	5,784	0.02%
2020/07/14	15	160.80	22	162.32	160.00	-7	5,768	-0.12%
2020/07/13	1	157.50	0	0.00	157.00	1	5,604	0.02%
2020/07/10	2	156.75	7	157.50	156.00	-5	5,639	-0.09%
2020/07/09	3	162.00	1	163.50	161.50	2	5,612	0.04%
2020/07/08	0.3	164.00	0	0.00	163.00	0.3	5,584	0.01%
2020/07/07	3	164.00	1	166.00	162.00	2	5,555	0.04%
2020/07/06	1	169.00	7	167.93	167.00	-6	5,503	-0.11%
2020/07/03	14.1	164.87	4	165.75	166.50	10.1	5,485	0.18%
2020/07/02	20	162.00	14	161.93	162.50	6	5,469	0.11%
2020/07/01	1	160.50	0	0.00	159.50	1	5,525	0.02%
2020/06/29	4	158.38	5	158.60	158.50	-1	5,470	-0.02%
2020/06/24	1	155.00	0	0.00	154.50	1	5,387	0.02%
2020/06/23	2.1	156.24	0	0.00	156.00	2.1	5,381	0.04%
2020/06/22	11	159.00	4	159.00	159.00	7	5,388	0.13%
2020/06/19	3	161.00	2	161.00	161.00	1	5,449	0.02%
2020/06/18	1	162.00	16	163.31	162.50	-15	5,435	-0.28%
2020/06/17	1	159.50	0	0.00	158.00	1	5,378	0.02%
2020/06/16	3	157.17	7	157.21	159.00	-4	5,352	-0.07%
2020/06/11	36	155.47	17	149.94	149.00	19	5,362	0.35%
2020/06/10	4	153.88	0	0.00	155.00	4	5,315	0.08%
2020/06/09	0	0.00	1	152.00	151.50	-1	5,398	-0.02%
2020/06/08	1	148.00	0	148.50	148.50	1	5,491	0.02%
2020/06/05	2	147.75	5	147.80	148.00	-3	5,509	-0.05%
2020/06/04	0.3	151.00	0	0.00	152.00	0.3	5,543	0.01%
2020/06/02	1	151.00	0	0.00	149.00	1	5,606	0.02%
2020/06/01	0	0.00	10	149.50	150.00	-10	5,617	-0.18%
2020/05/29	1	149.00	1	150.00	147.50	0	5,609	0.00%
2020/05/27	2	153.25	3.1	153.75	152.00	-1.1	5,630	-0.02%
2020/05/26	16	151.31	6	153.92	153.00	10	5,605	0.18%
2020/05/25	1	146.00	2	148.50	148.00	-1	5,467	-0.02%
2020/05/22	5	144.10	4	145.50	143.00	1	5,360	0.02%
2020/05/21	2	146.50	19.1	145.93	147.00	-17.1	5,300	-0.32%
2020/05/19	5.3	134.27	2	134.00	135.00	3.3	5,135	0.06%
2020/05/18	14	135.75	7.5	134.07	134.00	6.5	5,106	0.13%
2020/05/15	0	0.00	1	143.50	144.00	-1	4,946	-0.02%
2020/05/14	4	142.88	2.9	141.69	141.00	1.1	4,963	0.02%
2020/05/13	3	143.50	7	146.79	145.50	-4	4,927	-0.08%
2020/05/12	6	145.25	5	144.20	144.00	1	4,894	0.02%
2020/05/11	4	146.75	5	146.90	146.00	-1	4,952	-0.02%
2020/05/08	12	144.50	12	144.75	144.00	0	4,862	0.00%
2020/05/07	0	0.00	5	137.30	137.50	-5	4,729	-0.11%
2020/05/06	2	133.00	4	133.75	134.00	-2	4,677	-0.04%
2020/05/05	15	133.07	17	133.59	132.00	-2	4,652	-0.04%
2020/05/04	11.5	130.85	9	129.61	130.50	2.5	4,519	0.06%
2020/04/30	0	0.00	2	128.75	130.00	-2	4,509	-0.04%
2020/04/29	0	0.00	2	124.25	124.50	-2	4,588	-0.04%
2020/04/28	1	121.50	1.1	123.03	123.50	-0.1	4,750	0.00%
2020/04/27	2	121.25	1	122.00	122.00	1	4,804	0.02%
2020/04/23	5	121.90	4	122.63	123.00	1	4,852	0.02%
2020/04/22	0	0.00	2	120.25	121.50	-2	4,857	-0.04%
2020/04/21	3	124.50	14	124.93	121.00	-11	4,895	-0.22%
2020/04/20	9	121.56	10	124.90	124.50	-1	4,968	-0.02%
2020/04/17	1.1	125.25	0	0.00	123.00	1.1	5,041	0.02%
2020/04/16	0	0.00	2	124.25	123.50	-2	5,017	-0.04%
2020/04/15	0	0.00	6	122.67	123.00	-6	5,046	-0.12%
2020/04/14	2	120.00	2	119.50	120.00	0	5,035	0.00%
2020/04/13	1	116.00	1	118.00	117.00	0	5,095	0.00%
2020/04/09	1.1	115.94	0	0.00	115.00	1.1	5,231	0.02%
2020/04/08	2	118.00	1	117.00	117.00	1	5,322	0.02%
2020/04/07	4	115.75	7	116.14	116.00	-3	5,334	-0.06%
2020/04/06	3	111.17	9	111.78	114.00	-6	5,373	-0.11%
2020/04/01	7	106.79	0	0.00	107.00	7	5,386	0.13%
2020/03/31	0	0.00	5	109.10	106.00	-5	5,684	-0.09%
2020/03/27	4	107.25	2	108.00	105.50	2	5,896	0.03%
2020/03/26	9	106.50	9	105.00	106.50	0	5,861	0.00%
2020/03/25	5	105.20	2	106.00	105.50	3	5,822	0.05%
2020/03/24	1	99.10	19	98.91	99.60	-18	5,763	-0.31%
2020/03/23	11	94.52	10	96.08	92.60	1	5,773	0.02%
2020/03/20	2	97.40	1	95.60	97.50	1	5,760	0.02%
2020/03/19	14	92.51	6	96.90	90.00	8	5,736	0.14%
2020/03/18	0	0.00	1	105.00	100.00	-1	5,755	-0.02%
2020/03/17	3	101.00	1	101.00	101.00	2	5,731	0.03%
2020/03/16	1	107.50	1	108.50	104.50	0	5,664	0.00%
2020/03/13	3	106.67	0	0.00	109.00	3	5,656	0.05%
2020/03/12	8	115.56	3	114.00	115.50	5	5,564	0.09%
2020/03/11	0	0.00	3	126.00	125.50	-3	5,449	-0.06%
2020/03/10	11	125.50	9	123.22	125.50	2	5,433	0.04%
2020/03/09	9	120.33	11	123.41	119.00	-2	5,367	-0.04%
2020/03/06	10	125.40	8	123.50	125.50	2	5,320	0.04%
2020/03/05	1	123.00	1	124.50	123.50	0	5,330	0.00%
2020/03/03	0	0.00	14	123.32	123.50	-14	5,354	-0.26%
2020/03/02	5	119.70	4	118.75	119.00	1	5,356	0.02%
2020/02/27	3	125.00	3	123.00	120.00	0	5,411	0.00%
2020/02/26	4	127.38	1	128.00	128.00	3	5,350	0.06%
2020/02/25	0	0.00	12	126.17	127.00	-12	5,339	-0.22%
2020/02/24	0	0.00	4	126.25	126.50	-4	5,387	-0.07%
2020/02/21	3	125.17	0	0.00	125.50	3	5,418	0.06%
2020/02/19	0	0.00	3	127.83	127.50	-3	5,414	-0.06%
2020/02/18	0	0.00	5	128.90	128.50	-5	5,441	-0.09%
2020/02/17	17	127.97	23	129.39	128.50	-6	5,496	-0.11%
2020/02/14	3	129.00	1	127.50	128.50	2	5,517	0.04%
2020/02/13	10	127.40	56	127.77	127.50	-46	5,663	-0.81%
2020/02/12	15	126.70	11	126.23	127.50	4	5,725	0.07%
2020/02/11	4	119.88	8	120.56	120.50	-4	5,696	-0.07%
2020/02/10	13	114.96	12	114.92	117.50	1	5,887	0.02%
2020/02/07	7	117.57	1	119.00	117.50	6	6,058	0.10%
2020/02/06	7	120.50	6	120.50	121.00	1	6,165	0.02%
2020/02/05	18	117.39	21	118.81	118.50	-3	6,355	-0.05%
2020/02/04	8	115.94	10	116.95	119.50	-2	6,449	-0.03%
2020/02/03	18	108.69	16	108.53	112.00	2	6,647	0.03%
2020/01/31	18	116.64	19	117.13	115.50	-1	6,521	-0.02%
2020/01/30	5	122.70	5	122.90	122.50	0	6,415	0.00%
2020/01/20	0	0.00	1	136.00	136.00	-1	6,360	-0.02%
2020/01/17	0	0.00	11	134.82	135.50	-11	6,369	-0.17%
2020/01/16	5	132.60	6	133.00	134.50	-1	6,364	-0.02%
2020/01/15	0	0.00	2	136.00	132.00	-2	6,397	-0.03%
2020/01/14	3	134.67	4	136.00	136.00	-1	6,455	-0.02%
2020/01/13	5	134.50	5	133.60	134.50	0	6,416	0.00%
2020/01/10	1	129.00	0	0.00	129.00	1	6,453	0.02%
2020/01/09	10	131.50	8	129.25	131.00	2	6,502	0.03%
2020/01/08	15	129.37	2	128.00	127.00	13	6,533	0.20%
2020/01/07	14	130.82	10	129.70	129.50	4	6,544	0.06%
2020/01/06	19	131.21	8	132.81	132.00	11	6,526	0.17%
2020/01/03	3	133.50	6	137.50	133.00	-3	6,586	-0.05%
2020/01/02	18	137.08	14	136.43	137.50	4	6,633	0.06%
2019/12/31	0	0.00	1	136.50	137.00	-1	6,621	-0.02%
2019/12/30	2	136.50	1	138.00	136.50	1	6,600	0.02%
2019/12/27	2	135.50	1	137.50	135.00	1	6,597	0.02%
2019/12/26	6	135.50	46	136.26	135.50	-40	6,497	-0.62%
2019/12/25	7	129.86	8	129.25	131.50	-1	6,244	-0.02%
2019/12/24	1	125.00	0	0.00	125.00	1	6,056	0.02%
2019/12/20	1	124.50	0	0.00	125.00	1	6,103	0.02%
2019/12/19	6	124.00	0	0.00	124.50	6	6,160	0.10%
2019/12/17	0	0.00	2	124.50	124.50	-2	6,162	-0.03%
2019/12/16	2	125.00	1	124.50	125.00	1	6,203	0.02%
2019/12/13	1	121.50	11	123.45	123.50	-10	6,311	-0.16%
2019/12/12	1	121.00	0	0.00	121.00	1	6,307	0.02%
2019/12/11	0	0.00	0.2	122.00	122.00	-0.2	6,443	0.00%
2019/12/10	1	121.50	0	0.00	121.50	1	6,726	0.01%
2019/12/09	1	124.50	0	0.00	123.00	1	6,764	0.01%
2019/12/06	0	0.00	2	123.00	123.00	-2	6,779	-0.03%
2019/12/05	3	124.50	0	0.00	123.00	3	6,943	0.04%
2019/12/04	2	122.50	0	0.00	122.00	2	7,002	0.03%
2019/12/03	0	0.00	8	121.94	122.50	-8	7,155	-0.11%
2019/12/02	5	118.70	2	120.00	120.00	3	7,182	0.04%
2019/11/29	4	122.00	1	122.50	122.00	3	7,139	0.04%
2019/11/28	1	125.50	3	125.00	125.50	-2	7,159	-0.03%
2019/11/27	1	126.00	0	0.00	127.00	1	7,234	0.01%
2019/11/26	6	126.00	7	126.14	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	6	121.42	6	121.50	121.00	0	7,273	0.00%
2019/11/21	23	120.17	14	119.54	121.00	9	7,340	0.12%
2019/11/20	8	121.75	12	122.29	121.50	-4	7,361	-0.05%
2019/11/19	10	125.10	1.8	124.00	125.00	8.2	7,409	0.11%
2019/11/18	1	126.50	0	0.00	124.50	1	7,413	0.01%
2019/11/15	9	126.78	3	127.00	126.50	6	7,478	0.08%
2019/11/14	1	126.00	4	125.75	126.00	-3	7,486	-0.04%
2019/11/13	0	0.00	1	125.50	125.50	-1	7,477	-0.01%
2019/11/12	0	0.00	19	123.45	124.00	-19	7,479	-0.25%
2019/11/11	6	117.58	2	117.75	117.50	4	7,539	0.05%
2019/11/08	11	120.27	2	119.00	119.00	9	7,534	0.12%
2019/11/07	12	121.25	11	122.86	121.00	1	7,592	0.01%
2019/11/06	17	128.65	1	131.50	125.00	16	7,518	0.21%
2019/11/05	4	131.75	5	132.90	130.50	-1	7,426	-0.01%
2019/11/04	16	132.69	2	136.75	131.00	14	7,382	0.19%
2019/11/01	11	129.09	27	131.91	133.00	-16	7,208	-0.22%
2019/10/31	17	130.24	20	131.53	127.50	-3	7,219	-0.04%
2019/10/30	1	125.50	0	0.00	125.50	1	7,228	0.01%
2019/10/29	11	126.45	2	126.00	126.00	9	7,315	0.12%
2019/10/28	1	128.50	0	0.00	129.50	1	7,375	0.01%
2019/10/25	1	128.00	8	129.31	128.00	-7	7,378	-0.09%
2019/10/24	9	127.00	0	0.00	129.00	9	7,422	0.12%
2019/10/23	15	128.70	1	128.50	128.00	14	7,488	0.19%
2019/10/22	2	132.75	7	131.93	130.50	-5	7,499	-0.07%
2019/10/21	1	127.50	3	129.33	128.50	-2	7,552	-0.03%
2019/10/18	2	126.50	3	127.17	127.50	-1	7,800	-0.01%
2019/10/17	50	124.50	1	123.50	124.50	49	7,819	0.63%
2019/10/16	3	122.67	3	121.17	122.50	0	7,800	0.00%
2019/10/15	1	125.50	0	0.00	123.50	1	7,789	0.01%
2019/10/14	1	127.50	0	0.00	126.50	1	7,838	0.01%
2019/10/09	2	120.75	5	121.60	124.00	-3	7,876	-0.04%
2019/10/08	22	127.43	2	126.50	125.00	20	7,870	0.25%
2019/10/07	1	131.50	0	0.00	131.50	1	7,906	0.01%
2019/10/04	0	0.00	1	128.50	127.50	-1	7,970	-0.01%
2019/10/03	1	127.00	31	124.55	126.50	-30	7,966	-0.38%
2019/10/02	5	129.00	0	0.00	129.00	5	7,944	0.06%
2019/10/01	1	126.00	0	0.00	129.50	1	7,933	0.01%
2019/09/27	6	125.83	0	0.00	125.50	6	7,941	0.08%
2019/09/26	0	0.00	5	131.50	130.00	-5	7,968	-0.06%
2019/09/25	11	129.00	1	128.50	128.50	10	8,040	0.12%
2019/09/24	0	0.00	3	130.50	128.50	-3	8,341	-0.04%
2019/09/23	1	130.50	8	130.50	130.50	-7	8,363	-0.08%
2019/09/20	2	131.50	2	132.50	133.00	0	8,474	0.00%
2019/09/19	1	131.50	2	132.25	132.00	-1	8,483	-0.01%
2019/09/18	6	136.17	4	135.75	134.50	2	8,440	0.02%
2019/09/17	1	141.00	6	139.33	140.00	-5	8,313	-0.06%
2019/09/16	5	137.40	7	138.50	139.00	-2	8,364	-0.02%
2019/09/12	32	134.73	9	136.39	136.00	23	8,359	0.28%
2019/09/11	6	130.25	2	131.50	130.00	4	8,218	0.05%
2019/09/10	2	127.75	1	127.50	127.50	1	8,177	0.01%
2019/09/09	36	129.97	26	128.73	128.00	10	8,163	0.12%
2019/09/06	1	135.00	1	136.00	135.50	0	8,020	0.00%
2019/09/05	10	136.70	9	138.06	139.50	1	8,001	0.01%
2019/09/04	1	131.00	1	132.00	134.00	0	7,930	0.00%
2019/09/02	0	0.00	1	133.50	133.50	-1	8,114	-0.01%
2019/08/30	2	132.75	1	132.50	132.00	1	8,096	0.01%
2019/08/29	3	133.50	1	132.50	136.50	2	8,041	0.02%
2019/08/28	0	0.00	1	135.00	135.50	-1	8,050	-0.01%
2019/08/27	2	133.75	1	135.00	133.50	1	8,051	0.01%
2019/08/23	21	137.90	2	138.00	139.00	19	7,968	0.24%
2019/08/22	5	140.00	1	141.00	139.50	4	7,947	0.05%
2019/08/20	4	139.25	3	137.83	135.50	1	7,986	0.01%
2019/08/19	0	0.00	2	134.25	134.00	-2	7,943	-0.03%
2019/08/15	2	131.50	0	0.00	132.50	2	7,896	0.03%
2019/08/14	2	132.50	9	133.94	134.50	-7	7,857	-0.09%
2019/08/13	1	125.00	12	128.04	127.00	-11	7,700	-0.14%
2019/08/12	11	126.77	1	125.00	125.00	10	7,680	0.13%
2019/08/08	2	125.25	6	124.67	126.00	-4	7,580	-0.05%
2019/08/07	5	122.90	6	123.42	121.50	-1	7,480	-0.01%
2019/08/06	17	118.62	7	113.57	119.00	10	7,366	0.14%
2019/08/05	1	117.00	0	0.00	115.50	1	7,333	0.01%
2019/08/02	3	119.33	25	120.70	118.00	-22	7,331	-0.30%
2019/08/01	0	0.00	7	125.71	126.00	-7	7,255	-0.10%
2019/07/31	6	122.08	2	122.25	120.00	4	6,983	0.06%
2019/07/30	4	117.13	2	118.00	119.50	2	6,906	0.03%
2019/07/26	0	0.00	31	124.03	124.00	-31	6,936	-0.45%
2019/07/24	1	120.00	0	0.00	120.50	1	6,787	0.01%
2019/07/23	4	119.75	6	118.50	119.50	-2	6,821	-0.03%
2019/07/22	1	118.00	2	121.00	121.50	-1	6,689	-0.01%
2019/07/19	6	113.00	20	114.60	115.00	-14	6,405	-0.22%
2019/07/18	0	0.00	3	108.50	109.00	-3	6,313	-0.05%
2019/07/17	7	112.14	2	111.50	110.00	5	6,334	0.08%
2019/07/16	2	113.25	2	113.75	111.00	0	6,304	0.00%
2019/07/15	4	112.00	3	112.83	113.00	1	6,262	0.02%
2019/07/11	0	0.00	14	107.89	108.50	-14	6,257	-0.22%
2019/07/10	3	103.33	13	104.23	102.50	-10	6,288	-0.16%
2019/07/08	6	100.72	4	99.20	99.10	2	6,186	0.03%
2019/07/05	2	99.70	3	100.03	100.50	-1	6,183	-0.02%
2019/07/03	5	101.10	1	100.00	99.80	4	6,297	0.06%
2019/07/02	12	103.00	9.1	103.21	102.50	2.9	6,275	0.05%
2019/07/01	3	101.47	17	102.79	103.00	-14	6,241	-0.22%
2019/06/28	5	93.90	4	94.13	93.70	1	5,961	0.02%
2019/06/27	19	96.47	2	97.15	95.60	17	6,064	0.28%
2019/06/26	11	94.84	2	94.60	94.80	9	6,140	0.15%
2019/06/25	1	94.70	3	95.17	94.80	-2	6,124	-0.03%
2019/06/24	5	94.50	0	0.00	94.70	5	6,214	0.08%
2019/06/21	17	96.06	4	97.10	95.10	13	6,306	0.21%
2019/06/20	3	97.27	27	97.69	98.50	-24	6,166	-0.39%
2019/06/19	4	94.93	6	94.92	95.70	-2	6,030	-0.03%
2019/06/18	1	91.70	3	90.87	91.40	-2	5,919	-0.03%
2019/06/17	6	90.03	2	90.25	90.10	4	5,896	0.07%
2019/06/14	2	88.50	2	90.55	88.50	0	5,878	0.00%
2019/06/13	7	91.36	9	91.14	90.10	-2	5,873	-0.03%
2019/06/12	3	91.00	5	90.78	91.70	-2	5,956	-0.03%
2019/06/11	14	89.42	13	89.55	88.30	1	5,952	0.02%
2019/06/10	4	85.10	5	84.96	87.00	-1	5,811	-0.02%
2019/06/06	7	82.57	3	82.23	82.00	4	5,772	0.07%
2019/06/05	5	84.96	4.9	84.72	84.20	0.1	5,737	0.00%
2019/06/04	11	83.47	0	0.00	83.40	11	5,710	0.19%
2019/06/03	1	84.70	2	84.85	85.90	-1	5,677	-0.02%
2019/05/31	1	84.30	2	84.50	85.90	-1	5,758	-0.02%
2019/05/30	1	80.60	1	83.10	82.90	0	5,783	0.00%
2019/05/29	1	80.10	1	79.20	80.00	0	5,862	0.00%
2019/05/28	2	81.85	0	0.00	80.00	2	5,885	0.03%
2019/05/27	1	82.60	1	81.70	81.70	0	5,889	0.00%
2019/05/24	0	0.00	1	85.90	84.70	-1	5,874	-0.02%
2019/05/23	2	86.75	1	88.00	86.00	1	5,909	0.02%
2019/05/22	1	89.70	1	88.80	88.30	0	5,997	0.00%
2019/05/21	4	87.53	6	88.22	90.60	-2	6,014	-0.03%
2019/05/17	3	92.13	1	92.90	89.90	2	5,988	0.03%
2019/05/16	12	95.34	10	94.30	92.70	2	6,015	0.03%
2019/05/15	3	96.67	8	96.99	97.90	-5	6,111	-0.08%
2019/05/14	11	93.85	13	93.18	94.20	-2	6,172	-0.03%
2019/05/13	8	94.58	6	93.72	92.80	2	6,252	0.03%
2019/05/10	8	98.84	10	98.92	97.50	-2	6,207	-0.03%
2019/05/09	3	99.67	8	100.21	98.60	-5	6,259	-0.08%
2019/05/08	0	0.00	27	95.49	97.90	-27	6,174	-0.44%
2019/05/07	21	95.20	2	95.10	94.60	19	6,146	0.31%
2019/05/06	1	94.60	0	0.00	93.40	1	6,159	0.02%
2019/05/03	2	98.50	3	100.67	100.50	-1	6,090	-0.02%
2019/05/02	2	98.70	0	0.00	98.80	2	6,254	0.03%
2019/04/30	1	97.90	1	98.80	99.20	0	6,420	0.00%
2019/04/29	4	99.83	2	97.70	97.50	2	6,528	0.03%
2019/04/26	1	99.60	0	0.00	100.00	1	6,595	0.02%
2019/04/24	0	0.00	1	102.00	103.50	-1	6,934	-0.01%
2019/04/23	1	104.00	2	103.75	103.50	-1	6,876	-0.01%
2019/04/22	2	107.75	1	107.00	107.50	1	6,782	0.01%
2019/04/19	1	107.00	0	0.00	107.00	1	6,710	0.01%
2019/04/18	20	107.90	1	109.00	107.50	19	6,646	0.29%
2019/04/17	0	0.00	2	110.50	111.50	-2	6,561	-0.03%
2019/04/16	16	103.75	10	108.00	109.00	6	6,455	0.09%
2019/04/15	1	103.00	3	102.17	102.00	-2	6,270	-0.03%
2019/04/12	9	102.00	0	0.00	100.50	9	6,194	0.15%
2019/04/11	2	102.50	1	101.00	101.50	1	6,168	0.02%
2019/04/10	0	0.00	5	101.40	103.50	-5	6,091	-0.08%
2019/04/09	24	100.15	4	101.50	99.70	20	6,018	0.33%
2019/04/08	0	0.00	1	101.50	99.40	-1	5,901	-0.02%
2019/04/03	2	101.00	0	0.00	100.50	2	5,827	0.03%
2019/04/02	0	0.00	1.1	104.45	104.50	-1.1	5,757	-0.02%
2019/04/01	31	106.55	58.1	102.55	102.50	-27.1	5,726	-0.47%
2019/03/29	67	106.12	39	105.52	106.50	28	5,539	0.51%
2019/03/28	3	99.70	1	99.80	97.00	2	5,363	0.04%
2019/03/27	12	100.67	13	100.82	99.60	-1	5,392	-0.02%
2019/03/26	2	98.75	30	95.27	98.40	-28	5,369	-0.52%
2019/03/25	0	0.00	1	93.30	93.50	-1	5,347	-0.02%
2019/03/21	0	0.00	0.9	97.70	98.00	-0.9	5,329	-0.02%
2019/03/20	0	0.00	1	96.70	96.60	-1	5,318	-0.02%
2019/03/19	0	0.00	2	98.30	97.00	-2	5,316	-0.04%
2019/03/18	2	97.55	0	0.00	97.30	2	5,336	0.04%
2019/03/15	2	99.30	1	98.10	98.00	1	5,323	0.02%
2019/03/14	0	0.00	5	94.20	96.30	-5	5,242	-0.10%
2019/03/13	5	92.50	0	0.00	92.00	5	5,229	0.10%
2019/03/12	0	0.00	1	93.30	93.50	-1	5,329	-0.02%
2019/03/08	1	93.90	0	0.00	93.80	1	5,478	0.02%
2019/03/06	4	92.08	4	92.20	93.00	0	5,457	0.00%
2019/03/05	8	93.29	15	94.37	94.90	-7	5,344	-0.13%
2019/03/04	12	92.12	2	93.55	93.00	10	5,294	0.19%
2019/02/26	2	95.15	3	95.20	94.10	-1	5,066	-0.02%
2019/02/25	1	95.10	7	95.31	96.50	-6	4,981	-0.12%
2019/02/22	17	93.72	12	94.48	93.50	5	4,873	0.10%
2019/02/21	5	92.50	2	92.75	92.30	3	4,762	0.06%
2019/02/20	5	91.98	3	91.77	90.20	2	4,623	0.04%
2019/02/19	10	90.00	1	90.50	90.00	9	4,541	0.20%
2019/02/15	5	87.20	1	87.00	88.20	4	4,421	0.09%
2019/02/14	2	88.75	5	87.42	87.00	-3	4,304	-0.07%
2019/02/13	8	84.89	8	85.31	84.50	0	4,141	0.00%
2019/02/12	13	82.37	6	83.00	82.00	7	4,023	0.17%
2019/01/30	0	0.00	11	79.91	80.00	-11	3,887	-0.28%
2019/01/29	3	77.47	3	77.67	77.40	0	3,802	0.00%
2019/01/28	1	78.00	1	77.50	77.50	0	3,806	0.00%
2019/01/25	2	78.65	6	78.75	78.70	-4	3,827	-0.10%
2019/01/24	5	80.16	3	80.13	80.10	2	3,808	0.05%
2019/01/23	2	82.00	1	81.90	81.50	1	3,787	0.03%
2019/01/22	15	78.84	15	79.05	79.50	0	3,554	0.00%
2019/01/21	8	78.10	4	78.00	80.40	4	3,406	0.12%
2019/01/18	6	77.18	9	77.39	76.60	-3	3,335	-0.09%
2019/01/17	5	76.50	2	75.50	74.30	3	3,250	0.09%
2019/01/16	0	0.00	7	73.70	75.70	-7	3,108	-0.23%
2019/01/15	1	68.20	0	0.00	68.90	1	2,928	0.03%
2019/01/11	0	0.00	4	69.20	68.70	-4	2,976	-0.13%
2019/01/09	2	68.80	0	0.00	68.50	2	2,971	0.07%
2019/01/07	0	0.00	2	68.40	68.60	-2	2,978	-0.07%
2019/01/04	1	63.70	0	0.00	65.30	1	3,006	0.03%
2019/01/03	5	67.00	0	0.00	66.60	5	3,043	0.16%
2018/12/27	2	66.70	5	66.14	65.40	-3	3,084	-0.10%
2018/12/25	1	66.10	0	0.00	66.40	1	3,057	0.03%
2018/12/24	0	0.00	1	67.30	67.50	-1	3,068	-0.03%
2018/12/21	4	65.73	2	65.00	67.50	2	3,076	0.07%
2018/12/20	11	66.96	0	0.00	64.20	11	3,016	0.36%
2018/12/19	0	0.00	1	67.10	67.40	-1	2,947	-0.03%
2018/12/18	6	70.17	1	71.80	68.90	5	2,836	0.18%
2018/12/17	2	76.00	0	0.00	75.70	2	2,734	0.07%
2018/12/13	1	79.40	0	0.00	78.40	1	2,716	0.04%
2018/12/12	0	0.00	1	81.20	81.20	-1	2,686	-0.04%
2018/12/10	1	76.40	0	0.00	77.50	1	2,655	0.04%
2018/12/06	1	77.90	1	79.10	76.30	0	2,565	0.00%
2018/12/05	0	0.00	2	85.15	82.90	-2	2,542	-0.08%
2018/12/04	5	86.06	5	87.64	88.10	0	2,457	0.00%
2018/12/03	0	0.00	5	75.42	80.10	-5	2,343	-0.21%
2018/11/29	1	75.70	5	76.80	75.00	-4	2,259	-0.18%
2018/11/28	0	0.00	1	74.10	73.80	-1	2,275	-0.04%
2018/11/27	0	0.00	0.2	72.70	72.60	-0.2	2,265	-0.01%
2018/11/26	1	69.00	0	0.00	69.00	1	2,259	0.04%
2018/11/23	1	69.40	0	0.00	69.00	1	2,323	0.04%
2018/11/21	0	0.00	1	71.50	71.50	-1	2,432	-0.04%
2018/11/19	1	72.40	1	72.30	72.30	0	2,512	0.00%
2018/11/16	0	0.00	3	70.80	70.60	-3	2,532	-0.12%
2018/11/15	3	69.40	1	70.00	70.10	2	2,556	0.08%
2018/11/13	2	67.95	1	68.70	69.00	1	2,634	0.04%
2018/11/12	1	70.10	1	69.80	70.40	0	2,639	0.00%
2018/11/09	1	70.50	0	0.00	69.70	1	2,654	0.04%
2018/11/08	1	74.70	1	71.50	71.60	0	2,660	0.00%
2018/11/01	0	0.00	1	65.00	66.00	-1	2,732	-0.04%
2018/10/31	0	0.00	4	60.70	61.90	-4	2,732	-0.15%
2018/10/30	1	57.90	1	58.00	57.90	0	2,716	0.00%
2018/10/29	2	56.75	10	58.08	57.10	-8	2,798	-0.29%
2018/10/26	7	57.06	4	55.78	56.20	3	2,892	0.10%
2018/10/25	8	59.75	1	60.00	59.20	7	2,941	0.24%
2018/10/24	2	65.60	3	67.20	65.70	-1	2,905	-0.03%
2018/10/23	4	69.40	1	68.00	67.50	3	2,860	0.10%
2018/10/22	1	72.20	0	0.00	72.50	1	2,837	0.04%
2018/10/19	1	72.50	1	74.60	74.60	0	2,830	0.00%
2018/10/16	0	0.00	2	72.60	74.00	-2	2,861	-0.07%
2018/10/15	1	71.10	0	0.00	70.40	1	2,879	0.03%
2018/10/12	1	70.10	0	0.00	69.50	1	2,859	0.03%
2018/10/11	2	70.20	0	0.00	70.20	2	2,793	0.07%
2018/10/09	2	77.60	0	0.00	78.00	2	2,747	0.07%
2018/10/08	1	80.00	1	83.00	82.60	0	2,705	0.00%
2018/09/25	0	0.00	0.1	83.70	83.70	-0.1	2,725	0.00%
2018/09/20	0	0.00	1	78.80	79.00	-1	2,723	-0.04%
2018/09/18	2	82.45	1	81.50	81.50	1	2,697	0.04%
2018/09/14	0	0.00	1	82.10	84.40	-1	2,685	-0.04%
2018/09/13	2.1	81.24	1	79.70	81.00	1.1	2,676	0.04%
2018/09/11	1	78.50	0	0.00	77.40	1	2,657	0.04%
2018/09/10	1	76.60	1	78.00	78.00	0	2,613	0.00%
2018/09/07	1	84.90	0	0.00	84.40	1	2,634	0.04%
2018/09/06	1	89.60	0	0.00	88.60	1	2,625	0.04%
2018/09/05	2	90.35	0	0.00	90.30	2	2,618	0.08%
2018/09/04	0	0.00	1	87.40	90.60	-1	2,592	-0.04%
2018/09/03	1	88.50	0	0.00	86.60	1	2,549	0.04%
2018/08/30	2	89.20	2	87.60	88.40	0	2,579	0.00%
2018/08/29	1	92.90	1	93.50	94.40	0	2,556	0.00%
2018/08/28	3	93.40	0	0.00	92.50	3	2,553	0.12%
2018/08/24	6	88.60	1	89.50	89.50	5	2,561	0.20%
2018/08/23	0	0.00	1	91.70	91.80	-1	2,543	-0.04%
2018/08/20	1	90.90	0	0.00	88.50	1	2,505	0.04%
2018/08/16	1	94.20	0	0.00	91.70	1	2,463	0.04%
2018/08/15	0	0.00	3	93.87	92.90	-3	2,455	-0.12%
2018/08/14	0	0.00	2	95.45	95.50	-2	2,477	-0.08%
2018/08/13	4	95.63	3	93.67	93.60	1	2,460	0.04%
2018/08/10	4	99.38	14	99.91	99.00	-10	2,449	-0.41%
2018/08/09	1	97.20	0	0.00	99.20	1	2,407	0.04%
2018/08/08	2	97.00	4	97.20	98.00	-2	2,384	-0.08%
2018/08/06	1	94.90	1	95.30	94.90	0	2,370	0.00%
2018/08/03	42	96.20	40	96.94	94.10	2	2,562	0.08%
2018/08/02	121	96.57	140	96.86	98.50	-19	2,562	-0.74%	大買/大賣/
2018/08/01	51	95.72	33	95.06	96.00	18	2,486	0.72%
2018/07/31	0	0.00	1	86.80	88.00	-1	2,416	-0.04%
2018/07/30	1	85.70	0	0.00	85.60	1	2,440	0.04%
2018/07/27	0	0.00	3	86.40	86.00	-3	2,466	-0.12%
2018/07/23	0	0.00	1	85.80	84.90	-1	2,652	-0.04%
2018/07/20	1	84.70	0	0.00	84.80	1	2,676	0.04%
2018/07/11	1	75.00	0	0.00	74.00	1	2,978	0.03%
2018/07/09	0	0.00	1	75.70	75.50	-1	3,000	-0.03%
2018/07/06	1	74.30	1	74.80	73.00	0	3,019	0.00%
2018/07/03	0	0.00	1	79.30	77.60	-1	3,060	-0.03%
2018/07/02	0	0.00	3.4	79.21	79.20	-3.4	3,089	-0.11%
2018/06/29	0	0.00	2	79.70	79.80	-2	3,097	-0.06%
2018/06/28	1	78.40	0	0.00	77.80	1	3,091	0.03%
2018/06/27	2	78.40	0.1	78.30	78.10	1.9	3,108	0.06%
2018/06/26	0.1	79.70	0	0.00	79.40	0.1	3,137	0.00%
2018/06/25	2	80.20	2	78.30	78.30	0	3,161	0.00%
2018/06/22	0	0.00	1	78.70	78.80	-1	3,182	-0.03%
2018/06/20	1	81.50	0	0.00	81.00	1	3,247	0.03%
2018/06/15	1	85.10	1	87.00	84.50	0	3,368	0.00%
2018/06/14	5	87.60	0	0.00	87.50	5	3,310	0.15%
2018/06/13	0	0.00	1	88.40	88.50	-1	3,321	-0.03%
2018/06/12	0	0.00	0.1	87.60	87.60	-0.1	3,369	0.00%
2018/06/11	1	90.10	0	0.00	89.20	1	3,430	0.03%
2018/06/08	9.1	88.41	8	89.69	88.60	1.1	3,424	0.03%
2018/06/07	10	87.20	11	87.07	87.00	-1	3,381	-0.03%
2018/06/06	1	88.80	1	88.80	87.90	0	3,391	0.00%
2018/06/05	12	88.18	25	87.90	87.10	-13	3,351	-0.39%
2018/06/01	0	0.00	36	83.46	84.40	-36	3,287	-1.09%
2018/05/31	10	80.70	0	0.00	80.20	10	3,243	0.31%
2018/05/30	0	0.00	2	81.60	80.70	-2	3,256	-0.06%
2018/05/29	40	83.43	0	0.00	82.80	40	3,291	1.22%
2018/05/28	6	84.30	23	85.65	85.10	-17	3,302	-0.51%
2018/05/24	14	83.20	4	84.48	82.50	10	3,325	0.30%
2018/05/22	1	86.80	0	0.00	85.80	1	3,381	0.03%
2018/05/18	7	84.69	10	85.63	85.10	-3	3,412	-0.09%
2018/05/17	2	84.20	1	84.30	84.70	1	3,401	0.03%
2018/05/16	1	84.00	0	0.00	83.50	1	3,417	0.03%
2018/05/15	5	84.30	6	85.05	83.50	-1	3,424	-0.03%
2018/05/14	0	0.00	11.1	84.49	83.60	-11.1	3,457	-0.32%
2018/05/11	16	83.09	233	81.95	83.60	-217	3,406	-6.37%	大賣/鉅額交易
2018/05/10	1	77.50	1	76.00	79.40	0	3,197	0.00%
2018/05/09	72.1	71.58	50	72.18	72.20	22.1	3,141	0.70%
2018/05/08	99	70.39	168	70.69	71.10	-69	3,089	-2.23%	大賣/
2018/05/07	1	68.90	5	69.60	69.50	-4	3,062	-0.13%
2018/05/04	67	71.71	58.1	71.75	70.50	8.9	3,039	0.29%
2018/05/03	208.1	73.62	130	74.66	73.30	78.1	3,006	2.60%	大買/大賣/
2018/05/02	69	72.57	38	73.44	73.00	31	2,976	1.04%
2018/04/30	28	72.58	185	73.02	73.00	-157	2,964	-5.30%	大賣/鉅額交易
2018/04/27	3	72.57	3	74.53	72.00	0	2,924	0.00%
2018/04/26	63	74.87	60	76.00	74.70	3	2,810	0.11%
2018/04/25	24	73.90	2	75.60	75.50	22	2,836	0.78%
2018/04/24	240	74.69	60	77.30	76.80	180	2,821	6.38%	大買/鉅額交易
2018/04/23	0	0.00	93	78.05	78.00	-93	2,818	-3.30%
2018/04/20	190	84.28	0	0.00	84.10	190	2,781	6.83%	大買/鉅額交易
2018/04/19	4	84.05	0	0.00	84.50	4	2,823	0.14%
2018/04/17	10	88.10	0	0.00	88.90	10	2,779	0.36%
2018/04/12	0	0.00	1	89.40	89.80	-1	2,750	-0.04%
2018/04/09	0	0.00	14	89.51	87.50	-14	2,778	-0.50%
2018/04/03	1	90.70	0	0.00	91.70	1	2,747	0.04%
2018/03/31	2	93.80	0	0.00	93.80	2	2,815	0.07%
2018/03/30	10	94.40	4	96.10	94.40	6	2,830	0.21%
2018/03/29	15	94.91	0	0.00	95.70	15	2,844	0.53%
2018/03/28	2	95.00	12	94.28	94.10	-10	2,833	-0.35%
2018/03/27	0	0.00	1.1	98.26	96.60	-1.1	2,851	-0.04%
2018/03/26	0.1	96.20	0	0.00	95.60	0.1	2,946	0.00%
2018/03/23	1	94.50	0	0.00	95.10	1	3,061	0.03%
2018/03/22	7	99.43	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%
2018/03/19	20	106.50	0	0.00	106.00	20	3,025	0.66%
2018/03/15	0	0.00	202	102.09	108.00	-202	3,106	-6.50%	大賣/鉅額交易
2018/03/14	201	103.75	1	103.50	103.00	200	3,108	6.43%	大買/鉅額交易
2018/03/13	0	0.00	1	102.50	105.00	-1	3,203	-0.03%
2018/03/12	7	102.71	0	0.00	102.00	7	3,292	0.21%
2018/03/09	3	102.50	3	103.00	103.00	0	3,384	0.00%
2018/03/08	0	0.00	3	102.00	102.50	-3	3,408	-0.09%
2018/03/07	1	102.50	0	0.00	102.00	1	3,449	0.03%
2018/03/05	0	0.00	1	105.50	105.50	-1	3,508	-0.03%
2018/03/02	2	107.00	0	0.00	104.00	2	3,521	0.06%
2018/03/01	4	109.38	0	0.00	109.50	4	3,489	0.11%
2018/02/27	0	0.00	2.1	109.24	109.50	-2.1	3,476	-0.06%
2018/02/26	1	109.00	1.1	109.96	109.50	-0.1	3,510	0.00%
2018/02/23	1	111.00	5.1	110.21	111.00	-4.1	3,484	-0.12%
2018/02/21	2	107.00	4	105.63	106.50	-2	3,435	-0.06%
2018/02/12	1	102.00	0	0.00	102.00	1	3,415	0.03%
2018/02/09	0.1	101.00	5	99.02	101.00	-4.9	3,417	-0.14%
2018/02/08	2	101.00	3	99.40	99.30	-1	3,395	-0.03%
2018/02/07	1	99.50	2	98.60	98.10	-1	3,375	-0.03%
2018/02/06	4	94.63	0	0.00	95.40	4	3,387	0.12%
2018/01/30	1	104.50	0.1	104.00	103.00	0.9	3,368	0.03%
2018/01/29	1	100.50	5	105.50	106.50	-4	3,358	-0.12%
2018/01/25	5	100.00	0	0.00	99.50	5	3,383	0.15%
2018/01/24	1	100.00	0	0.00	101.50	1	3,406	0.03%
2018/01/22	1.1	99.68	0	0.00	101.50	1.1	3,522	0.03%
2018/01/19	0	0.00	2	99.20	99.10	-2	3,508	-0.06%
2018/01/18	0	0.00	4	105.25	103.50	-4	3,441	-0.12%
2018/01/17	4	103.00	1	104.50	103.00	3	3,398	0.09%
2018/01/15	2	112.25	3	114.50	113.00	-1	3,331	-0.03%
2018/01/12	0.1	109.00	5	108.40	109.00	-4.9	3,324	-0.15%
2018/01/11	0.1	103.50	0	0.00	103.50	0.1	3,297	0.00%
2018/01/10	2	101.50	0.1	101.00	102.00	1.9	3,310	0.06%
2018/01/09	0.1	103.00	1	102.50	103.50	-0.9	3,324	-0.03%
2018/01/08	3	103.50	2	103.50	103.00	1	3,371	0.03%
2018/01/05	2	103.75	6.1	103.49	102.50	-4.1	3,374	-0.12%
2018/01/04	0	0.00	1	105.50	105.50	-1	3,366	-0.03%
2018/01/03	3	105.17	6	105.42	104.50	-3	3,380	-0.09%
2018/01/02	2	101.75	1	103.50	104.00	1	3,441	0.03%