台光電 (2383)-元大-八德券商分點個股進出

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
421.5
漲跌
▲9.5
漲幅
+2.31%
成交量
12,526張
產業
上市電子零組件類股▼1.23%
1149人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－元大-八德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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
2024/05/02	11	426.36	9.1	430.88	421.50	1.9	8,368	0.02%
2024/04/30	3	410.33	6.1	414.74	412.00	-3.1	8,227	-0.04%
2024/04/29	21	407.00	0.2	406.20	406.50	20.8	8,230	0.25%
2024/04/26	1	391.12	4	397.13	397.00	-3	8,378	-0.04%
2024/04/25	3.1	394.56	0.4	392.27	382.50	2.7	8,393	0.03%
2024/04/24	40	390.00	1	395.00	391.50	39	8,323	0.47%
2024/04/23	3	365.00	2	373.03	376.00	1	8,233	0.01%
2024/04/22	6.7	358.72	0	359.00	350.50	6.7	8,168	0.08%
2024/04/19	5.7	370.97	22	378.27	375.50	-16.3	8,133	-0.20%
2024/04/18	0	385.00	1	387.80	385.00	-1	8,075	-0.01%
2024/04/17	5.4	375.45	5	375.50	372.50	0.4	8,074	0.01%
2024/04/16	27	372.65	3	374.17	374.50	24	8,012	0.30%
2024/04/15	2	384.90	0	0.00	383.00	2	7,911	0.03%
2024/04/12	4	404.00	0	0.00	402.00	4	7,801	0.05%
2024/04/11	2	403.00	0	0.00	400.50	2	7,786	0.03%
2024/04/10	17.2	425.79	12.7	410.01	405.50	4.5	7,726	0.06%
2024/04/09	10.1	438.04	5	441.60	434.50	5.1	7,536	0.07%
2024/04/08	17.7	435.25	8.1	439.37	445.00	9.6	7,447	0.13%
2024/04/03	0	414.50	2	416.25	410.50	-2	7,161	-0.03%
2024/04/02	0	0.00	2	399.00	400.50	-2	7,099	-0.03%
2024/04/01	0.1	399.90	0	0.00	398.50	0.1	7,050	0.00%
2024/03/29	3	403.33	0	0.00	403.50	3	6,968	0.04%
2024/03/28	3.1	406.01	0	410.50	403.00	3.1	6,929	0.04%
2024/03/27	0	0.00	0	411.50	415.00	0	6,875	0.00%
2024/03/26	1	412.50	0	0.00	409.00	1	6,928	0.01%
2024/03/22	1	427.75	9.2	432.70	427.50	-8.1	6,991	-0.12%
2024/03/21	5	422.50	2	422.54	420.50	3	6,932	0.04%
2024/03/20	0.1	411.53	0	411.50	406.00	0	6,892	0.00%
2024/03/19	8.2	412.33	3	416.82	418.00	5.2	6,850	0.08%
2024/03/18	2	407.28	2.1	412.00	412.00	-0.1	6,707	0.00%
2024/03/15	4	406.88	1.3	412.40	414.00	2.7	6,620	0.04%
2024/03/14	11.3	397.38	10	394.30	394.00	1.3	6,383	0.02%
2024/03/13	9.1	423.60	2	411.50	405.00	7.1	6,128	0.12%
2024/03/12	13.2	488.58	3	450.00	450.00	10.2	5,815	0.18%
2024/03/11	12	491.29	11	496.00	496.00	1	5,591	0.02%
2024/03/08	4	500.49	1	508.00	490.00	3	5,572	0.05%
2024/03/07	18	519.33	16	522.56	522.00	2	5,537	0.04%
2024/03/06	0	0.00	14	513.86	514.00	-14	5,502	-0.25%
2024/03/05	13	500.35	1	507.00	498.50	12	5,595	0.21%
2024/03/04	11.2	496.40	11	487.73	487.00	0.2	5,646	0.00%
2024/03/01	15	494.87	11	493.68	494.00	4	5,785	0.07%
2024/02/29	2	496.00	0	0.00	495.00	2	5,748	0.03%
2024/02/27	1	499.50	1	504.00	504.00	0	5,705	0.00%
2024/02/26	0	0.00	4	511.25	524.00	-4	5,677	-0.07%
2024/02/23	3	510.00	1	510.00	510.00	2	5,669	0.04%
2024/02/22	4	511.50	0	0.00	490.50	4	5,654	0.07%
2024/02/21	1	492.50	0	0.00	492.50	1	5,673	0.02%
2024/02/20	0	496.50	0	0.00	509.00	0	5,651	0.00%
2024/02/19	1	514.00	0.1	517.00	515.00	0.9	5,618	0.02%
2024/02/16	8.1	537.91	8	531.38	534.00	0.1	5,631	0.00%
2024/02/15	0	540.00	0	537.00	545.00	0	5,569	0.00%
2024/02/05	0	495.00	1	490.00	497.50	-1	5,468	-0.02%
2024/02/02	1	477.00	4	480.25	475.00	-3	5,374	-0.06%
2024/02/01	3	450.17	0	0.00	450.00	3	5,267	0.06%
2024/01/31	2	475.00	2	472.70	461.00	0	5,211	0.00%
2024/01/30	7	458.88	12	460.75	470.50	-5	5,137	-0.10%
2024/01/29	0	0.00	10	429.00	431.50	-10	5,004	-0.20%
2024/01/26	4	413.25	1	415.00	414.50	3	4,999	0.06%
2024/01/25	4	422.50	0	0.00	414.50	4	5,057	0.08%
2024/01/24	6	433.50	0	0.00	424.50	6	5,060	0.12%
2024/01/23	0	0.00	9	437.00	439.00	-9	5,118	-0.18%
2024/01/22	1	433.00	7	424.71	435.50	-6	5,055	-0.12%
2024/01/19	0	0.00	2.3	395.22	396.00	-2.3	4,915	-0.05%
2024/01/18	1	383.00	2.1	384.42	382.00	-1.1	4,946	-0.02%
2024/01/17	0	0.00	0.1	392.00	385.00	-0.1	4,957	0.00%
2024/01/16	2	391.75	5	389.80	392.00	-3	4,953	-0.06%
2024/01/15	2	385.00	3	389.00	385.00	-1	4,943	-0.02%
2024/01/12	2	378.00	12	378.58	381.50	-10	4,934	-0.20%
2024/01/11	10	374.50	1	375.49	376.00	9	4,942	0.18%
2024/01/10	0.1	363.00	0	0.00	358.50	0.1	4,996	0.00%
2024/01/05	0	0.00	0	364.00	365.50	0	5,174	0.00%
2024/01/04	0.2	356.23	0	0.00	361.50	0.2	5,204	0.00%
2024/01/03	0.3	362.50	0.1	364.50	362.50	0.2	5,278	0.00%
2024/01/02	0	367.00	0.1	367.50	366.00	0	5,306	0.00%
2023/12/29	0.1	379.50	0	0.00	382.00	0.1	5,307	0.00%
2023/12/28	0	379.50	1	386.00	377.00	-1	5,329	-0.02%
2023/12/27	0	0.00	0	378.50	377.50	0	5,332	0.00%
2023/12/26	0	373.00	0	0.00	374.50	0	5,430	0.00%
2023/12/25	0.1	378.00	0	0.00	372.00	0.1	5,490	0.00%
2023/12/22	0	0.00	0.1	374.50	375.50	-0.1	5,507	0.00%
2023/12/21	0.1	371.00	0	0.00	371.00	0.1	5,527	0.00%
2023/12/20	1.1	369.90	0	0.00	366.50	1.1	5,483	0.02%
2023/12/19	0	0.00	0.1	367.00	365.50	-0.1	5,498	0.00%
2023/12/18	0	370.00	0.1	373.50	368.50	0	5,526	0.00%
2023/12/15	0	0.00	0.2	374.00	376.00	-0.2	5,540	0.00%
2023/12/14	2	378.01	2	379.03	378.00	0	5,498	0.00%
2023/12/13	1	382.50	0.1	385.75	383.00	0.9	5,483	0.02%
2023/12/12	5	389.18	0.2	386.17	381.00	4.9	5,549	0.09%
2023/12/11	1	392.50	1	392.02	391.50	0	5,579	0.00%
2023/12/08	2	394.50	1	394.97	393.50	1	5,705	0.02%
2023/12/07	1	385.00	0	0.00	384.00	1	5,716	0.02%
2023/12/06	0	0.00	1	390.50	386.50	-1	5,793	-0.02%
2023/12/05	0.2	381.87	0	0.00	385.00	0.2	5,852	0.00%
2023/12/04	0	0.00	0.1	394.00	391.50	-0.1	5,829	0.00%
2023/12/01	1.3	392.15	4	389.24	389.00	-2.7	5,874	-0.05%
2023/11/30	3.5	380.93	2	385.50	380.00	1.5	5,930	0.03%
2023/11/29	2	375.25	1	380.76	372.00	1	5,868	0.02%
2023/11/28	7	381.72	1	377.50	378.50	6	5,842	0.10%
2023/11/27	0	400.50	0	0.00	398.00	0	5,820	0.00%
2023/11/24	9	421.83	12.2	426.52	422.00	-3.2	5,850	-0.05%
2023/11/23	16	423.97	18	430.56	422.50	-2	5,871	-0.03%
2023/11/22	15	423.27	2	427.50	424.50	13	5,915	0.22%
2023/11/21	1	428.67	1	434.50	436.00	0	6,000	0.00%
2023/11/20	0	0.00	6	426.76	440.00	-6	6,070	-0.10%
2023/11/16	0	410.50	0	0.00	414.50	0	6,136	0.00%
2023/11/15	1.1	413.97	0	0.00	411.00	1.1	6,128	0.02%
2023/11/14	1	420.50	0	0.00	419.00	1	6,211	0.02%
2023/11/13	0	0.00	3	420.83	422.00	-3	6,319	-0.05%
2023/11/10	0	0.00	0	416.50	417.00	0	6,407	0.00%
2023/11/09	0	0.00	2.6	409.93	413.50	-2.6	6,520	-0.04%
2023/11/08	2.5	406.10	3	408.67	404.00	-0.5	6,595	-0.01%
2023/11/06	2	397.00	4	399.12	400.50	-2	6,990	-0.03%
2023/11/03	2	390.00	1	391.50	388.00	1	7,094	0.01%
2023/11/02	1.1	383.42	2	378.79	383.00	-1	7,272	-0.01%
2023/11/01	0	359.00	0	0.00	363.00	0	7,436	0.00%
2023/10/31	3	362.00	3.1	371.36	359.00	-0.1	7,586	0.00%
2023/10/30	0	0.00	0	388.00	387.00	0	7,780	0.00%
2023/10/27	1	392.45	0	0.00	383.00	1	7,915	0.01%
2023/10/26	6.1	401.55	2	393.25	388.50	4.1	8,058	0.05%
2023/10/25	1	417.50	1	416.00	415.50	0	8,298	0.00%
2023/10/24	2	409.00	0	411.00	413.50	2	8,295	0.02%
2023/10/23	0	0.00	0	404.00	400.00	0	8,366	0.00%
2023/10/20	2	394.00	1.7	395.61	403.00	0.3	8,567	0.00%
2023/10/19	0	398.50	0.3	402.50	400.00	-0.3	8,664	0.00%
2023/10/18	0	405.93	0	0.00	402.00	0	8,826	0.00%
2023/10/17	0	415.79	0	0.00	418.00	0	8,909	0.00%
2023/10/16	2.1	418.89	0	0.00	411.00	2.1	8,954	0.02%
2023/10/13	1	435.50	1	438.00	425.50	0	9,119	0.00%
2023/10/12	3	431.83	0	0.00	428.50	3	9,090	0.03%
2023/10/11	1	434.00	3	441.33	431.00	-2	9,142	-0.02%
2023/10/06	1	437.00	0	0.00	439.50	1	9,245	0.01%
2023/10/05	0	0.00	1	441.00	445.00	-1	9,295	-0.01%
2023/10/04	0	432.00	0	0.00	441.00	0	9,406	0.00%
2023/10/03	1	435.50	0	0.00	435.50	1	9,511	0.01%
2023/10/02	0	0.00	1	444.52	449.00	-1	9,539	-0.01%
2023/09/28	0	0.00	2	430.01	428.00	-2	9,576	-0.02%
2023/09/26	0	0.00	0.1	413.00	415.00	-0.1	9,796	0.00%
2023/09/25	0	0.00	0	408.00	408.50	0	9,809	0.00%
2023/09/22	0.1	392.00	0	0.00	402.00	0.1	9,809	0.00%
2023/09/21	0	397.63	3.1	389.74	392.50	-3.1	9,762	-0.03%
2023/09/20	0.1	411.00	0	0.00	406.50	0.1	9,686	0.00%
2023/09/19	2	407.18	0	0.00	398.00	2	9,659	0.02%
2023/09/18	3	408.50	0	413.50	406.50	3	9,634	0.03%
2023/09/15	0	414.50	0.3	415.50	423.00	-0.3	9,593	0.00%
2023/09/14	1.1	422.61	1	430.97	424.00	0.1	9,530	0.00%
2023/09/13	1.1	419.61	0	0.00	421.50	1.1	9,503	0.01%
2023/09/11	1	427.00	1	432.00	437.00	0	9,418	0.00%
2023/09/08	13	437.77	13	442.43	446.50	0	9,407	0.00%
2023/09/07	0	0.00	0.5	445.00	446.50	-0.5	9,388	0.00%
2023/09/06	6	445.41	3	448.83	450.00	3	9,425	0.03%
2023/09/05	2	446.25	3	445.17	455.00	-1	9,387	-0.01%
2023/09/04	1	433.50	1.1	436.71	439.00	-0.1	9,411	0.00%
2023/09/01	4	438.50	4	436.99	438.50	0	9,406	0.00%
2023/08/31	1.3	437.69	5	435.52	437.50	-3.7	9,347	-0.04%
2023/08/30	1	414.00	6.1	418.80	415.50	-5.1	9,152	-0.06%
2023/08/29	1	405.50	6.1	405.30	403.50	-5.1	9,075	-0.06%
2023/08/28	9	410.43	2.2	406.41	404.00	6.8	9,055	0.08%
2023/08/25	10	426.64	5	425.30	420.00	5	9,075	0.06%
2023/08/24	1.1	445.50	4	456.13	445.00	-3	9,014	-0.03%
2023/08/23	4	447.00	7	448.43	442.00	-3	8,944	-0.03%
2023/08/22	1	428.50	1	437.00	433.50	0	8,990	0.00%
2023/08/21	0	424.50	0	0.00	422.00	0	9,125	0.00%
2023/08/18	30	426.37	28	428.25	427.00	2	9,170	0.02%
2023/08/17	5.2	433.37	1	431.50	435.50	4.2	9,067	0.05%
2023/08/16	1	436.50	15	428.13	438.50	-14	9,107	-0.15%
2023/08/15	16	427.03	4	426.38	425.00	12	9,045	0.13%
2023/08/14	0	0.00	1.3	405.28	406.00	-1.3	8,950	-0.01%
2023/08/11	2.1	405.26	2	410.00	405.00	0.1	8,848	0.00%
2023/08/10	2	406.25	2.4	415.63	406.50	-0.4	8,650	0.00%
2023/08/09	3.4	438.33	6	434.50	443.50	-2.7	8,397	-0.03%
2023/08/08	3.2	443.73	3	438.67	440.50	0.2	8,245	0.00%
2023/08/07	2.7	433.42	44	434.97	440.00	-41.4	8,015	-0.52%
2023/08/04	17.2	397.47	17	399.71	400.00	0.2	7,756	0.00%
2023/08/02	3	410.00	4	413.50	400.50	-1	7,540	-0.01%
2023/08/01	7.1	403.97	8	403.88	403.50	-0.9	7,256	-0.01%
2023/07/31	5	426.49	96.1	428.38	414.00	-91.1	7,129	-1.28%
2023/07/28	124	427.40	31.1	427.14	418.00	92.9	6,918	1.34%	大買/
2023/07/27	0	0.00	1.1	389.00	389.00	-1.1	6,572	-0.02%
2023/07/26	0	360.73	0	0.00	354.00	0	6,552	0.00%
2023/07/25	3	354.00	2.1	354.29	354.50	0.9	6,480	0.01%
2023/07/24	4	344.88	46	352.20	356.50	-42	6,327	-0.66%
2023/07/21	1	330.50	0	0.00	324.50	1	6,222	0.02%
2023/07/20	6.1	329.87	10	333.00	330.50	-3.9	6,016	-0.06%
2023/07/19	1.1	317.95	1	323.50	318.00	0.1	5,812	0.00%
2023/07/18	4.1	322.63	54.1	322.48	326.00	-50	5,710	-0.87%
2023/07/17	0.2	305.33	0	0.00	305.00	0.2	5,483	0.00%
2023/07/14	0.1	302.00	4.1	307.49	306.50	-4	5,421	-0.07%
2023/07/13	2.3	303.69	7	304.51	304.50	-4.8	5,303	-0.09%
2023/07/12	4	296.75	2.2	297.65	297.50	1.8	5,084	0.04%
2023/07/11	6	294.83	7	297.28	295.00	-1	4,973	-0.02%
2023/07/10	0.2	281.48	13	273.96	277.50	-12.8	4,809	-0.27%
2023/07/07	6.2	261.63	2	263.75	260.50	4.2	4,677	0.09%
2023/07/06	1	270.00	0	267.50	266.50	1	4,621	0.02%
2023/07/05	1.1	265.69	1	269.00	269.00	0.1	4,466	0.00%
2023/07/04	0	0.00	5	260.40	263.00	-5	4,297	-0.12%
2023/06/30	1	235.00	0	0.00	243.50	1	4,080	0.02%
2023/06/29	0	0.00	5	234.00	236.00	-5	4,043	-0.12%
2023/06/28	1	228.00	0.1	230.00	226.00	0.9	4,011	0.02%
2023/06/27	0.1	230.00	10.4	228.39	226.50	-10.3	3,991	-0.26%
2023/06/26	0	0.00	0.1	232.00	232.00	-0.1	3,943	0.00%
2023/06/20	2	242.75	0	246.00	243.00	2	3,900	0.05%
2023/06/19	2	241.50	3.4	242.85	241.50	-1.4	3,883	-0.04%
2023/06/16	2	243.00	0.5	245.50	244.00	1.5	3,851	0.04%
2023/06/15	1.4	242.32	0	0.00	249.00	1.4	3,810	0.04%
2023/06/14	1	242.00	2	243.50	242.50	-1	3,760	-0.03%
2023/06/13	1	239.00	3	237.17	239.00	-2	3,702	-0.05%
2023/06/12	0	0.00	5	235.00	235.50	-5	3,656	-0.14%
2023/06/09	0	0.00	16	237.78	234.50	-16	3,630	-0.44%
2023/06/08	17	232.56	13	233.50	230.50	4	3,541	0.11%
2023/06/07	27	228.56	19	225.05	230.00	8	3,348	0.24%
2023/06/06	2	210.25	1	210.00	209.50	1	3,254	0.03%
2023/06/05	0	0.00	4	209.00	209.00	-4	3,175	-0.13%
2023/06/02	4	210.63	3	211.67	210.00	1	3,150	0.03%
2023/06/01	7	208.86	2	210.00	210.00	5	3,117	0.16%
2023/05/31	11	210.59	3.1	212.39	211.00	7.9	3,087	0.26%
2023/05/30	18.1	206.88	4	207.00	211.50	14.1	2,964	0.48%
2023/05/29	2	210.25	0	0.00	204.50	2	2,894	0.07%
2023/05/26	2	205.25	0	0.00	202.50	2	2,839	0.07%
2023/05/25	6	202.25	6	202.08	204.00	0	2,658	0.00%
2023/05/24	13	189.04	35	193.21	190.50	-22	2,454	-0.90%
2023/05/23	11	186.91	10	188.50	187.50	1	2,372	0.04%
2023/05/22	53	190.86	26	192.31	191.00	27	2,312	1.17%
2023/05/19	2	182.00	4	183.75	184.50	-2	2,104	-0.10%
2023/05/18	0	0.00	5	176.00	179.00	-5	2,023	-0.25%
2023/05/17	2.1	169.05	0	0.00	169.50	2.1	1,965	0.11%
2023/05/16	0	0.00	8	170.69	170.50	-8	1,953	-0.41%
2023/05/15	3	164.00	0	0.00	164.00	3	1,948	0.15%
2023/05/12	3	162.50	0	0.00	161.50	3	1,951	0.15%
2023/05/11	1	165.00	0	0.00	165.50	1	1,954	0.05%
2023/05/10	5	168.00	0	0.00	168.00	5	1,964	0.25%
2023/05/09	0	0.00	1	171.00	171.00	-1	1,970	-0.05%
2023/05/05	0	0.00	5	169.30	170.00	-5	1,977	-0.25%
2023/05/04	3	165.00	2	167.00	164.00	1	1,958	0.05%
2023/05/03	1	159.00	1	165.00	164.50	0	2,005	0.00%
2023/05/02	12	162.58	10	160.00	160.00	2	2,038	0.10%
2023/04/28	0	168.00	0	0.00	163.50	0	2,032	0.00%
2023/04/27	0	0.00	1	167.00	162.00	-1	2,000	-0.05%
2023/04/26	6	151.75	0	151.50	153.50	6	1,981	0.30%
2023/04/25	3	160.67	0	0.00	160.00	3	1,926	0.16%
2023/04/24	1	169.01	0	169.50	167.00	1	1,911	0.05%
2023/04/21	1	171.00	0	0.00	169.00	1	1,904	0.05%
2023/04/20	1	175.00	0	0.00	173.00	1	1,890	0.05%
2023/04/19	2	179.25	0	0.00	176.50	2	1,905	0.10%
2023/04/12	0	0.00	1	186.00	185.50	-1	1,923	-0.05%
2023/04/11	0	185.50	0	0.00	185.00	0	1,918	0.00%
2023/03/30	0	0.00	1	182.00	183.00	-1	1,981	-0.05%
2023/03/28	0	0.00	1	179.00	176.00	-1	2,140	-0.05%
2023/03/23	0	0.00	9	178.50	178.00	-9	2,282	-0.39%
2023/03/22	3	174.67	4	177.00	178.50	-1	2,297	-0.04%
2023/03/21	5	171.90	5	173.60	173.00	0	2,283	0.00%
2023/03/16	1	169.00	0	0.00	169.50	1	2,364	0.04%
2023/03/15	1	172.00	0	0.00	171.00	1	2,383	0.04%
2023/03/14	2	176.00	0	0.00	172.50	2	2,398	0.08%
2023/03/13	1	180.50	0	0.00	180.00	1	2,375	0.04%
2023/03/10	1	184.00	0	0.00	183.50	1	2,366	0.04%
2023/03/09	2	191.00	0	0.00	190.00	2	2,430	0.08%
2023/03/07	0	0.00	2	193.25	194.50	-2	2,523	-0.08%
2023/03/03	0	0.00	1	192.00	189.50	-1	2,570	-0.04%
2023/02/24	3	190.00	6	191.42	190.50	-3	2,750	-0.11%
2023/02/22	2	188.25	0	0.00	185.50	2	2,718	0.07%
2023/02/21	0	0.00	0.1	192.00	192.00	-0.1	2,728	0.00%
2023/02/20	1	185.50	1	189.50	190.50	0	2,742	0.00%
2023/02/17	2	187.25	0	0.00	187.50	2	2,743	0.07%
2023/02/16	0	0.00	4	190.50	190.50	-4	2,789	-0.14%
2023/02/15	1	189.50	0	0.00	187.00	1	2,850	0.04%
2023/02/14	4	189.25	4	190.13	189.50	0	2,855	0.00%
2023/02/13	10	191.35	8	192.00	191.50	2	2,881	0.07%
2023/02/10	4	190.88	5.7	191.01	190.00	-1.7	2,908	-0.06%
2023/02/09	0	0.00	2	188.75	190.00	-2	2,945	-0.07%
2023/02/08	2	184.00	1	184.50	184.50	1	2,977	0.03%
2023/02/07	1	181.50	0	0.00	184.00	1	3,031	0.03%
2023/02/03	0	0.00	0	191.00	190.00	0	3,245	0.00%
2023/02/02	4	189.88	2	189.50	187.00	2	3,302	0.06%
2023/02/01	4	191.63	10	188.80	189.00	-6	3,302	-0.18%
2023/01/31	7	181.14	6	182.92	180.50	1	3,288	0.03%
2023/01/30	0	0.00	1	184.00	180.50	-1	3,306	-0.03%
2023/01/17	1	175.00	0	0.00	178.50	1	3,369	0.03%
2023/01/16	1	177.00	2	176.50	176.50	-1	3,386	-0.03%
2023/01/11	1	182.00	0	0.00	181.00	1	3,365	0.03%
2023/01/10	1.3	185.23	1	186.50	186.00	0.3	3,366	0.01%
2023/01/09	0	0.00	2	182.25	185.00	-2	3,375	-0.06%
2023/01/06	0	0.00	1	175.50	176.50	-1	3,373	-0.03%
2023/01/05	2	173.75	0	0.00	174.50	2	3,379	0.06%
2023/01/04	0.3	179.51	2	179.25	180.00	-1.7	3,390	-0.05%
2023/01/03	1	175.50	1	174.50	176.50	0	3,431	0.00%
2022/12/29	0.2	173.00	0	0.00	174.00	0.2	3,433	0.00%
2022/12/27	4	175.75	1	175.50	176.00	3	3,500	0.09%
2022/12/23	0	0.00	1	177.00	176.50	-1	3,618	-0.03%
2022/12/22	1	173.00	1	174.00	178.00	0	3,698	0.00%
2022/12/21	2	173.25	0	0.00	172.50	2	3,715	0.05%
2022/12/20	4.1	177.07	2	178.00	173.00	2.1	3,710	0.06%
2022/12/16	2	183.75	1	186.00	182.00	1	3,560	0.03%
2022/12/15	2	189.50	0	0.00	189.00	2	3,503	0.06%
2022/12/09	0.3	196.00	0	0.00	197.50	0.3	3,503	0.01%
2022/12/08	0.4	193.00	0	0.00	193.50	0.4	3,518	0.01%
2022/12/07	1.2	186.00	28	181.61	186.50	-26.9	3,491	-0.77%
2022/12/06	0.1	189.25	0	0.00	189.50	0.1	3,461	0.00%
2022/12/01	14	196.50	15	198.67	196.50	-1	3,531	-0.03%
2022/11/30	0	191.00	0	0.00	190.50	0	3,578	0.00%
2022/11/28	3	180.00	3	181.50	180.50	0	3,671	0.00%
2022/11/25	0	0.00	1	186.00	180.00	-1	3,647	-0.03%
2022/11/24	6	183.17	7	185.36	186.50	-1	3,610	-0.03%
2022/11/23	28	182.71	7	183.51	186.00	21	3,528	0.59%
2022/11/22	0	0.00	1	175.00	177.00	-1	3,454	-0.03%
2022/11/21	3	174.17	1	174.00	172.50	2	3,430	0.06%
2022/11/18	19	175.47	7	177.36	175.50	12	3,459	0.35%
2022/11/17	8	175.56	6	175.17	175.50	2	3,470	0.06%
2022/11/16	4	174.00	4	175.00	174.00	0	3,471	0.00%
2022/11/14	1	177.50	3	173.00	172.00	-2	3,506	-0.06%
2022/11/11	10	172.30	12	175.46	174.50	-2	3,486	-0.06%
2022/11/10	6	169.50	6	169.25	170.50	0	3,450	0.00%
2022/11/09	6	169.00	8	166.38	169.00	-2	3,468	-0.06%
2022/11/08	11	166.27	10	169.10	163.50	1	3,503	0.03%
2022/11/07	10	163.50	16	163.25	164.50	-6	3,497	-0.17%
2022/11/04	2	157.50	1	162.00	164.50	1	3,471	0.03%
2022/11/03	1	157.50	10	157.15	160.50	-9	3,425	-0.26%
2022/11/02	1	162.00	8	153.19	157.50	-7	3,363	-0.21%
2022/11/01	12	149.71	5	153.10	148.00	7	3,226	0.22%
2022/10/31	9	142.50	10	145.25	146.50	-1	3,131	-0.03%
2022/10/28	5	136.80	6	137.00	137.00	-1	3,081	-0.03%
2022/10/27	3	131.50	11	136.64	139.00	-8	3,076	-0.26%
2022/10/26	8	132.06	1	129.50	130.00	7	3,056	0.23%
2022/10/25	5	136.10	4	135.50	136.00	1	3,023	0.03%
2022/10/21	6	138.33	5	135.00	135.00	1	2,998	0.03%
2022/10/20	7	136.79	7	138.07	144.00	0	2,976	0.00%
2022/10/19	1	142.00	2	144.00	142.00	-1	2,950	-0.03%
2022/10/18	2	144.00	3	144.00	143.50	-1	2,973	-0.03%
2022/10/17	0	135.50	0	0.00	139.00	0	3,036	0.00%
2022/10/13	5	136.00	5	136.50	136.50	0	3,131	0.00%
2022/10/12	6	138.67	6	139.00	138.00	0	3,163	0.00%
2022/10/11	4	144.51	8.5	143.92	139.50	-4.4	3,176	-0.14%
2022/10/07	1	155.50	0	0.00	155.00	1	3,202	0.03%
2022/10/06	3	159.00	3	160.50	159.50	0	3,267	0.00%
2022/10/04	6	160.33	7	161.43	161.50	-1	3,396	-0.03%
2022/10/03	5	161.00	0	0.00	160.00	5	3,366	0.15%
2022/09/30	2	150.50	2	152.00	160.00	0	3,354	0.00%
2022/09/29	6	167.83	14	162.75	158.50	-8	3,321	-0.24%
2022/09/28	24.1	174.46	19	172.97	168.00	5.1	3,262	0.16%
2022/09/27	1	173.44	3	172.00	176.00	-2	3,188	-0.06%
2022/09/26	8	164.75	17	166.21	167.50	-9	3,118	-0.29%
2022/09/23	0	0.00	5	166.50	166.50	-5	3,102	-0.16%
2022/09/21	4	170.38	3	170.50	170.50	1	3,091	0.03%
2022/09/20	5	169.20	5	170.50	172.00	0	3,078	0.00%
2022/09/19	3	170.00	3	167.00	167.00	0	3,064	0.00%
2022/09/16	6	171.83	3	172.33	171.50	3	3,070	0.10%
2022/09/15	0.1	174.00	7	173.79	174.00	-6.9	3,024	-0.23%
2022/09/14	3	167.33	3.6	168.30	166.50	-0.6	3,020	-0.02%
2022/09/13	11	170.55	3	171.00	171.00	8	3,027	0.26%
2022/09/12	6	170.75	8	171.00	171.00	-2	3,028	-0.07%
2022/09/08	7	171.71	7	170.00	170.00	0	3,020	0.00%
2022/09/07	6.1	161.25	7	170.36	170.50	-1	2,975	-0.03%
2022/09/06	10	172.20	0	0.00	164.50	10	2,930	0.34%
2022/09/05	3	171.33	3.2	173.16	171.50	-0.2	2,815	-0.01%
2022/09/02	1	169.50	5	168.30	170.00	-4	2,688	-0.15%
2022/09/01	0	0.00	1	159.50	157.50	-1	2,606	-0.04%
2022/08/30	1	157.50	0	0.00	160.00	1	2,629	0.04%
2022/08/29	0	0.00	1	157.50	157.50	-1	2,618	-0.04%
2022/08/26	2	165.25	0	0.00	165.50	2	2,599	0.08%
2022/08/25	3	164.50	0	0.00	164.50	3	2,592	0.12%
2022/08/23	1	174.00	1	175.00	174.00	0	2,517	0.00%
2022/08/22	3.1	171.70	7	174.00	174.00	-4	2,505	-0.16%
2022/08/19	0.3	179.00	6	178.83	176.50	-5.7	2,493	-0.23%
2022/08/18	5	173.20	0	0.00	174.50	5	2,503	0.20%
2022/08/17	2	176.00	0	0.00	176.00	2	2,481	0.08%
2022/08/15	1	174.00	6	175.33	176.50	-5	2,462	-0.20%
2022/08/12	23	170.89	0	0.00	171.00	23	2,394	0.96%
2022/08/11	0	0.00	1	164.50	166.50	-1	2,376	-0.04%
2022/08/10	1	162.50	7	161.93	161.50	-6	2,381	-0.25%
2022/08/09	4	162.88	0	0.00	163.00	4	2,380	0.17%
2022/08/08	2	159.75	1	159.50	160.00	1	2,414	0.04%
2022/08/04	0	0.00	10	157.50	162.00	-10	2,458	-0.41%
2022/08/02	11	165.91	1	166.00	163.00	10	2,444	0.41%
2022/08/01	0	0.00	2	169.25	168.00	-2	2,423	-0.08%
2022/07/29	1	166.00	1	165.50	166.00	0	2,395	0.00%
2022/07/28	2	159.75	3	157.50	158.50	-1	2,385	-0.04%
2022/07/27	1	163.50	0	0.00	164.00	1	2,362	0.04%
2022/07/26	0	0.00	1	159.00	161.00	-1	2,369	-0.04%
2022/07/25	2	162.75	1	163.00	161.50	1	2,369	0.04%
2022/07/22	2	170.50	0	0.00	166.50	2	2,397	0.08%
2022/07/21	0	0.00	3	167.50	170.00	-3	2,338	-0.13%
2022/07/20	3	164.17	0	0.00	163.50	3	2,298	0.13%
2022/07/19	1	160.00	3	161.00	160.00	-2	2,216	-0.09%
2022/07/18	1	153.00	0	0.00	156.00	1	2,160	0.05%
2022/07/15	2	151.25	0	0.00	154.50	2	2,104	0.10%
2022/07/13	8	148.75	1	147.50	149.00	7	1,957	0.36%
2022/07/12	1	160.00	0	0.00	151.50	1	1,835	0.05%
2022/07/11	0	0.00	1	169.00	168.00	-1	1,791	-0.06%
2022/07/08	1	166.50	1	168.50	166.50	0	1,783	0.00%
2022/07/07	2	161.75	1	163.00	165.00	1	1,767	0.06%
2022/06/28	1	190.51	0	0.00	191.50	1	1,688	0.06%
2022/06/27	0	0.00	1	194.50	194.50	-1	1,677	-0.06%
2022/06/22	0	0.00	2	183.50	184.00	-2	1,614	-0.12%
2022/06/21	1	195.00	0	0.00	197.00	1	1,562	0.06%
2022/06/20	1	208.00	0	0.00	195.50	1	1,538	0.07%
2022/06/15	1	230.00	0	0.00	224.00	1	1,456	0.07%
2022/06/13	0	0.00	1	233.50	233.00	-1	1,470	-0.07%
2022/06/08	0	0.00	2	240.25	239.50	-2	1,503	-0.13%
2022/06/06	0	0.00	3	228.67	230.00	-3	1,490	-0.20%
2022/06/02	1	224.50	0	0.00	225.00	1	1,509	0.07%
2022/05/31	1.2	232.25	0	0.00	232.50	1.2	1,536	0.08%
2022/05/30	0.1	232.00	1	231.00	233.00	-0.9	1,546	-0.06%
2022/05/27	1	234.00	1	241.00	232.50	0	1,540	0.00%
2022/05/26	0	0.00	1	234.50	233.00	-1	1,531	-0.07%
2022/05/19	0	0.00	1	222.00	226.00	-1	1,561	-0.06%
2022/05/18	0	0.00	1	230.00	227.50	-1	1,547	-0.06%
2022/05/16	1	220.00	0	0.00	219.50	1	1,517	0.07%
2022/05/12	0	0.00	1	217.00	213.00	-1	1,431	-0.07%
2022/05/11	2	214.50	0	0.00	210.50	2	1,440	0.14%
2022/05/09	1	209.00	0	0.00	210.50	1	1,452	0.07%
2022/05/06	1	215.50	7	215.50	215.00	-6	1,484	-0.40%
2022/05/03	0	0.00	1	215.00	215.00	-1	1,476	-0.07%
2022/04/29	0	0.00	5	221.80	222.00	-5	1,468	-0.34%
2022/04/28	9.2	221.97	1	216.00	216.00	8.2	1,471	0.56%
2022/04/27	1	232.00	2	229.50	233.00	-1	1,431	-0.07%
2022/04/26	1	237.00	0	0.00	235.50	1	1,436	0.07%
2022/04/25	0	0.00	2	237.00	235.50	-2	1,466	-0.14%
2022/04/18	1	234.50	0	0.00	234.50	1	1,572	0.06%
2022/04/14	1	240.00	0	0.00	240.50	1	1,625	0.06%
2022/04/13	1	237.00	0	0.00	238.50	1	1,683	0.06%
2022/04/11	3	245.00	1	241.00	240.00	2	1,717	0.12%
2022/04/08	0	0.00	4	258.38	257.00	-4	1,745	-0.23%
2022/04/07	0	0.00	2	254.25	255.00	-2	1,742	-0.11%
2022/04/06	0	0.00	2	257.25	257.00	-2	1,733	-0.12%
2022/04/01	0	0.00	1	257.50	261.00	-1	1,738	-0.06%
2022/03/30	1	262.00	1	261.00	261.00	0	1,753	0.00%
2022/03/28	0	0.00	1	256.50	261.00	-1	1,798	-0.06%
2022/03/17	1	252.00	0	0.00	258.50	1	1,923	0.05%
2022/03/16	4	246.88	0	0.00	244.50	4	1,926	0.21%
2022/03/14	2	252.25	0	0.00	252.50	2	1,981	0.10%
2022/03/11	1	254.00	0	0.00	253.00	1	2,037	0.05%
2022/03/10	0	0.00	1	259.00	260.00	-1	2,060	-0.05%
2022/03/09	1	254.00	0	0.00	254.00	1	2,099	0.05%
2022/03/08	0	0.00	1	254.50	254.00	-1	2,144	-0.05%
2022/03/07	1	259.50	1	264.00	262.00	0	2,204	0.00%
2022/03/04	1	271.50	0	0.00	273.00	1	2,270	0.04%
2022/03/02	0	0.00	1	272.00	275.50	-1	2,529	-0.04%
2022/03/01	3	269.17	0	0.00	273.00	3	2,729	0.11%
2022/02/25	0	0.00	1	271.00	270.00	-1	2,809	-0.04%
2022/02/23	0	0.00	3	286.00	288.00	-3	2,745	-0.11%
2022/02/22	2	274.50	0	0.00	279.00	2	2,740	0.07%
2022/02/21	1	276.50	0	0.00	278.00	1	2,767	0.04%
2022/02/18	1	276.00	0	0.00	278.00	1	2,810	0.04%
2022/02/17	3	277.50	0	0.00	280.00	3	2,817	0.11%
2022/02/14	5	272.00	0	0.00	271.50	5	2,824	0.18%
2022/02/11	0	0.00	1	281.50	279.00	-1	2,819	-0.04%
2022/02/10	1	280.00	7	285.14	285.50	-6	2,800	-0.21%
2022/02/09	0	0.00	0.1	275.50	275.50	-0.1	2,765	0.00%
2022/02/08	0	0.00	1	283.00	275.00	-1	2,765	-0.04%
2022/01/26	10	265.00	1	264.50	264.50	9	2,744	0.33%
2022/01/25	15	272.00	15	265.00	265.00	0	2,759	0.00%
2022/01/24	0.1	273.00	0	0.00	275.00	0.1	2,802	0.00%
2022/01/20	10	278.50	10	279.00	279.00	0	3,064	0.00%
2022/01/19	0	0.00	8	281.13	281.50	-8	3,081	-0.26%
2022/01/18	10	270.50	10	276.30	276.00	0	3,068	0.00%
2022/01/14	1	262.50	0	0.00	267.00	1	3,005	0.03%
2022/01/07	18.5	272.78	1	277.50	273.00	17.5	3,006	0.58%
2022/01/06	1	286.00	4	283.88	285.00	-3	2,994	-0.10%
2022/01/04	10	277.50	4	276.50	277.00	6	2,944	0.20%
2022/01/03	2	283.00	0	0.00	277.50	2	2,917	0.07%
2021/12/29	0	0.00	1	279.50	279.50	-1	2,985	-0.03%
2021/12/23	0	0.00	5	282.00	281.00	-5	3,102	-0.16%
2021/12/21	10	274.50	10	275.50	275.50	0	3,230	0.00%
2021/12/17	10	279.00	0	0.00	276.50	10	3,522	0.28%
2021/12/16	15	278.00	15	283.10	282.50	0	3,690	0.00%
2021/12/15	15	275.50	15	275.00	275.00	0	3,697	0.00%
2021/12/13	0	0.00	2	278.50	279.00	-2	3,776	-0.05%
2021/12/09	1	288.00	0.1	277.50	276.50	0.9	3,775	0.02%
2021/12/07	0	0.00	2	278.00	278.00	-2	3,726	-0.05%
2021/12/06	5	272.01	5	275.50	275.50	0	3,683	0.00%
2021/12/03	0	274.50	2	274.50	274.50	-2	3,717	-0.05%
2021/12/02	15	273.50	3	268.99	269.00	12	3,709	0.32%
2021/12/01	0	0.00	1	273.00	279.50	-1	3,713	-0.03%
2021/11/30	3	285.83	0	0.00	280.00	3	3,673	0.08%
2021/11/29	3	275.33	7	274.21	280.00	-4	3,617	-0.11%
2021/11/26	15	263.67	17	270.59	272.50	-2	3,556	-0.06%
2021/11/25	3	260.17	5	262.40	269.50	-2	3,423	-0.06%
2021/11/24	0	244.66	3	236.67	245.00	-3	3,223	-0.09%
2021/11/23	4	230.00	1	229.00	228.50	3	3,137	0.10%
2021/11/22	0	0.00	1	232.50	233.00	-1	3,163	-0.03%
2021/11/19	1	228.00	0	0.00	227.50	1	3,205	0.03%
2021/11/17	0	0.00	1	238.50	233.00	-1	3,299	-0.03%
2021/11/16	1	230.50	0	0.00	233.00	1	3,376	0.03%
2021/11/11	0	228.00	1	232.00	229.50	-1	3,612	-0.03%
2021/11/03	1	228.00	0	0.00	232.00	1	3,768	0.03%
2021/11/02	1	234.50	0	0.00	228.50	1	3,741	0.03%
2021/11/01	3	234.83	0	0.00	234.00	3	3,739	0.08%
2021/10/29	0	0.00	2	237.50	240.50	-2	3,719	-0.05%
2021/10/28	3	239.00	14	244.96	240.50	-11	3,647	-0.30%
2021/10/27	1	227.50	1	224.50	227.50	0	3,510	0.00%
2021/10/26	1	220.00	0	0.00	218.00	1	3,505	0.03%
2021/10/19	1	210.00	3	215.83	215.00	-2	3,662	-0.05%
2021/10/13	0	0.00	5	202.00	200.00	-5	3,932	-0.13%
2021/10/12	0	0.00	7	208.00	207.00	-7	4,002	-0.17%
2021/10/08	15	214.50	0	0.00	214.50	15	4,063	0.37%
2021/10/06	2	206.25	5	205.50	203.00	-3	4,424	-0.07%
2021/10/04	0	0.00	10	210.05	209.50	-10	4,614	-0.22%
2021/09/30	11	217.18	5	219.50	217.50	6	4,747	0.13%
2021/09/29	12	219.29	10	215.75	214.50	2	4,766	0.04%
2021/09/28	1	227.50	7	225.50	228.00	-6	4,759	-0.13%
2021/09/27	0	0.00	1	225.00	226.00	-1	4,791	-0.02%
2021/09/24	20	241.93	4	244.00	238.00	16	4,799	0.33%
2021/09/23	13	243.23	17	244.59	249.00	-4	4,906	-0.08%
2021/09/22	12	231.04	1	233.50	232.50	11	4,880	0.23%
2021/09/17	1	229.00	0	0.00	227.50	1	4,910	0.02%
2021/09/16	5	232.00	1	229.00	231.00	4	4,935	0.08%
2021/09/13	0	0.00	5	219.50	219.50	-5	5,239	-0.10%
2021/09/09	0	0.00	1	225.00	226.50	-1	5,360	-0.02%
2021/09/08	1	215.00	0	0.00	221.50	1	5,474	0.02%
2021/08/31	0	0.00	0	231.00	234.00	0	6,924	0.00%
2021/08/26	0	232.50	1	232.50	232.00	-1	6,934	-0.01%
2021/08/25	2	236.75	2	235.00	234.00	0	6,919	0.00%
2021/08/24	0	0.00	1.5	238.00	236.50	-1.5	6,895	-0.02%
2021/08/23	1	230.50	1	232.50	231.50	0	6,849	0.00%
2021/08/20	1	236.00	0	0.00	235.50	1	6,776	0.01%
2021/08/19	0	0.00	3	230.33	228.00	-3	6,662	-0.05%
2021/08/18	0	0.00	2	216.50	222.50	-2	6,518	-0.03%
2021/08/17	0	0.00	1	215.00	208.00	-1	6,446	-0.02%
2021/08/16	0	0.00	1	205.50	205.00	-1	6,403	-0.02%
2021/08/13	2	209.00	0	0.00	208.00	2	6,388	0.03%
2021/08/12	0	0.00	1	219.00	220.50	-1	6,348	-0.02%
2021/08/10	2	213.00	1	217.50	215.50	1	6,296	0.02%
2021/08/05	2	222.00	2	222.25	222.50	0	6,370	0.00%
2021/08/04	1	220.00	1	218.50	218.50	0	6,424	0.00%
2021/08/02	1	219.00	0	0.00	220.50	1	6,421	0.02%
2021/07/30	2	226.00	1	225.00	225.00	1	6,417	0.02%
2021/07/29	3	232.17	1	229.00	229.00	2	6,430	0.03%
2021/07/27	1.5	231.00	2	231.75	231.00	-0.5	6,431	-0.01%
2021/07/26	0	0.00	1	233.00	236.00	-1	6,489	-0.02%
2021/07/23	1	233.50	1	229.50	230.50	0	6,497	0.00%
2021/07/22	1	235.00	2	235.00	235.00	-1	6,497	-0.02%
2021/07/21	4	236.00	4	239.25	236.00	0	6,487	0.00%
2021/07/20	7	235.57	6	235.17	231.00	1	6,444	0.02%
2021/07/19	6	242.42	6	242.50	242.50	0	6,365	0.00%
2021/07/16	3	235.50	3.1	237.16	238.50	-0.1	6,324	0.00%
2021/07/15	0	0.00	2	225.75	229.00	-2	6,315	-0.03%
2021/07/14	2	227.00	0	0.00	231.00	2	6,357	0.03%
2021/07/13	2	223.75	7	221.36	223.50	-5	6,213	-0.08%
2021/07/12	7	217.14	1	219.00	216.00	6	5,986	0.10%
2021/07/09	1	220.00	21	224.07	218.50	-20	5,895	-0.34%
2021/07/08	30	215.67	11	218.42	219.00	19	5,800	0.33%
2021/07/07	2	217.25	0	0.00	217.00	2	5,702	0.04%
2021/07/06	3	224.00	3	218.00	218.00	0	5,637	0.00%
2021/07/05	2	222.50	2	222.70	223.00	0	5,602	0.00%
2021/07/02	1	216.50	1	214.05	216.50	0	5,516	0.00%
2021/07/01	4	215.60	4	212.25	210.00	0	5,441	0.00%
2021/06/30	19	222.73	75	220.04	218.00	-56	5,335	-1.05%
2021/06/29	62	220.72	12	223.83	235.00	50	5,040	0.99%
2021/06/28	3	217.00	3	218.50	214.00	0	4,878	0.00%
2021/06/25	0.1	214.25	10	216.50	213.50	-9.9	4,808	-0.21%
2021/06/24	5	213.00	10	216.00	215.50	-5	4,769	-0.10%
2021/06/23	18	210.50	12	211.42	213.50	6	4,707	0.13%
2021/06/22	20	207.70	4	209.38	204.50	16	4,599	0.35%
2021/06/21	26	209.88	43	211.21	213.50	-17	4,411	-0.39%
2021/06/18	9	210.44	7	212.71	212.00	2	4,352	0.05%
2021/06/17	18	210.92	13	214.08	214.00	5	4,266	0.12%
2021/06/16	13	207.96	7	208.86	210.00	6	4,131	0.15%
2021/06/15	2	208.01	6	208.67	207.50	-4	3,979	-0.10%
2021/06/11	8	202.69	25	203.08	202.00	-17	3,694	-0.46%
2021/06/10	7	191.07	15	195.00	196.50	-8	3,145	-0.25%
2021/06/09	0	0.00	6.5	177.31	179.00	-6.5	2,673	-0.24%
2021/06/08	1	170.00	16	168.91	168.50	-15	2,532	-0.59%
2021/06/07	2	160.25	0	0.00	162.50	2	2,494	0.08%
2021/06/04	0	0.00	2	158.50	159.50	-2	2,445	-0.08%
2021/06/03	4	159.25	0	0.00	159.50	4	2,468	0.16%
2021/05/31	2	160.75	1	162.00	164.00	1	2,524	0.04%
2021/05/26	1	161.00	0	0.00	159.50	1	2,751	0.04%
2021/05/25	0	0.00	4	160.50	161.00	-4	2,825	-0.14%
2021/05/21	1	157.50	0	0.00	156.50	1	2,900	0.03%
2021/05/20	3	157.00	3	158.00	156.50	0	2,927	0.00%
2021/05/19	2	158.50	2	158.00	158.50	0	3,030	0.00%
2021/05/18	1	156.00	10	157.00	159.00	-9	3,058	-0.29%
2021/05/17	4	152.75	0	0.00	155.00	4	3,084	0.13%
2021/05/14	0	0.00	1	155.60	157.00	-1	3,134	-0.03%
2021/05/13	7	144.03	0	0.00	151.50	7	3,092	0.23%
2021/05/12	2.5	151.60	7	145.00	150.00	-4.5	3,057	-0.15%
2021/05/11	4	161.25	1	161.50	161.00	3	2,989	0.10%
2021/05/10	1	168.00	1	173.00	168.00	0	2,951	0.00%
2021/05/07	0	0.00	7	169.14	172.50	-7	2,970	-0.24%
2021/05/06	13	166.62	2	167.00	166.50	11	2,982	0.37%
2021/05/05	5	168.30	0	0.00	165.00	5	2,958	0.17%
2021/05/04	0	0.00	6.1	172.23	173.00	-6.1	2,940	-0.21%
2021/05/03	0	0.00	14	182.21	179.50	-14	2,904	-0.48%
2021/04/29	0	0.00	3	179.17	178.00	-3	2,873	-0.10%
2021/04/28	2	178.00	0	0.00	178.50	2	2,868	0.07%
2021/04/27	0	0.00	2.1	181.50	182.00	-2.1	2,856	-0.07%
2021/04/26	4	181.50	4	182.00	182.00	0	2,860	0.00%
2021/04/23	2.1	178.28	3	178.50	179.50	-1	2,857	-0.03%
2021/04/22	9	180.28	17	177.29	175.00	-8	2,904	-0.28%
2021/04/21	4.1	175.68	11	178.45	181.00	-7	2,884	-0.24%
2021/04/20	4.1	174.40	28	175.52	175.50	-23.9	2,832	-0.84%
2021/04/19	3	169.50	2	171.25	169.50	1	2,750	0.04%
2021/04/14	5	171.10	3	173.00	169.00	2	2,753	0.07%
2021/04/13	2	168.75	0	171.00	167.00	2	2,743	0.07%
2021/04/09	0	0.00	2	172.25	169.00	-2	2,815	-0.07%
2021/04/08	1	171.00	0	0.00	171.50	1	2,808	0.04%
2021/04/07	6	168.50	0	0.00	169.00	6	2,786	0.22%
2021/04/06	3	167.50	8	167.88	167.50	-5	2,799	-0.18%
2021/04/01	1	168.00	0	0.00	168.50	1	2,796	0.04%
2021/03/30	1	170.50	5	170.00	170.00	-4	2,831	-0.14%
2021/03/29	0	0.00	1	170.50	171.00	-1	2,947	-0.03%
2021/03/25	8	165.44	2	167.00	165.00	6	2,934	0.20%
2021/03/22	19	169.53	0	0.00	170.00	19	2,968	0.64%
2021/03/17	10	168.50	0	0.00	168.00	10	3,038	0.33%
2021/03/12	0	0.00	6	170.00	169.50	-6	3,180	-0.19%
2021/03/09	1	162.00	0	0.00	165.50	1	3,196	0.03%
2021/03/08	0	0.00	1	170.00	166.00	-1	3,191	-0.03%
2021/03/05	5	168.80	15	167.77	167.50	-10	3,185	-0.31%
2021/03/04	0	0.00	1	171.00	170.00	-1	3,169	-0.03%
2021/03/03	3	168.33	2	170.75	172.00	1	3,145	0.03%
2021/03/02	3	174.50	7	174.86	169.00	-4	3,132	-0.13%
2021/02/26	7	167.86	3	167.83	169.00	4	3,074	0.13%
2021/02/25	6	167.75	0	0.00	163.00	6	2,982	0.20%
2021/02/24	2	169.75	15	166.50	166.50	-13	2,927	-0.44%
2021/02/22	15	169.50	0	0.00	168.50	15	3,006	0.50%
2021/02/19	5	169.30	19.2	168.52	169.00	-14.2	3,025	-0.47%
2021/02/18	1	165.00	3	165.00	164.50	-2	3,009	-0.07%
2021/02/17	2	163.25	4	164.25	164.00	-2	3,109	-0.06%
2021/02/05	0	0.00	3	162.67	161.50	-3	3,085	-0.10%
2021/02/02	1	155.00	0	0.00	155.00	1	3,051	0.03%
2021/01/29	3	153.00	2	157.00	150.50	1	3,059	0.03%
2021/01/28	0	0.00	5	159.50	156.50	-5	3,028	-0.17%
2021/01/27	5	162.50	2	161.75	162.50	3	3,002	0.10%
2021/01/26	0	0.00	1	160.50	161.00	-1	3,034	-0.03%
2021/01/25	3	160.50	1	160.00	161.00	2	3,053	0.07%
2021/01/22	0	0.00	4	158.00	161.50	-4	3,034	-0.13%
2021/01/21	0	0.00	1	157.00	156.00	-1	2,990	-0.03%
2021/01/20	3	156.33	1	155.00	155.00	2	2,978	0.07%
2021/01/19	0	0.00	7	159.00	158.50	-7	2,944	-0.24%
2021/01/18	2	157.00	13	158.96	159.50	-11	2,926	-0.38%
2021/01/15	12	162.88	5	164.50	161.00	7	2,897	0.24%
2021/01/14	4	161.50	11.5	163.59	165.50	-7.5	2,845	-0.26%
2021/01/13	0	0.00	11	158.64	159.50	-11	2,762	-0.40%
2021/01/12	6	158.42	0	0.00	157.00	6	2,771	0.22%
2021/01/11	1	159.00	1	160.50	161.00	0	2,833	0.00%
2021/01/08	2	158.50	5.6	158.50	159.00	-3.6	2,821	-0.13%
2021/01/07	10.5	156.05	13	157.38	157.50	-2.5	2,801	-0.09%
2021/01/06	4	158.00	8	160.00	155.50	-4	2,791	-0.14%
2021/01/05	0	0.00	1	160.00	159.00	-1	2,719	-0.04%
2021/01/04	5	156.00	0	0.00	156.50	5	2,691	0.19%
2020/12/30	0	0.00	1	155.50	155.50	-1	2,650	-0.04%
2020/12/29	0	0.00	1	156.50	156.00	-1	2,699	-0.04%
2020/12/28	1	157.50	1	157.00	157.00	0	2,691	0.00%
2020/12/25	2	158.00	0	0.00	157.50	2	2,700	0.07%
2020/12/24	2	158.50	0	0.00	157.50	2	2,711	0.07%
2020/12/23	0	0.00	3	159.67	157.00	-3	2,705	-0.11%
2020/12/22	1	155.00	0	0.00	153.00	1	2,671	0.04%
2020/12/21	0	0.00	21	153.33	156.00	-21	2,678	-0.78%
2020/12/18	1	155.00	1	156.50	155.00	0	2,683	0.00%
2020/12/17	21	154.52	5	155.00	154.50	16	2,677	0.60%
2020/12/16	0	0.00	1	154.00	154.50	-1	2,675	-0.04%
2020/12/15	3	154.00	0	0.00	150.50	3	2,676	0.11%
2020/12/14	2	153.00	1	154.00	155.50	1	2,674	0.04%
2020/12/10	5	156.70	0	0.00	155.00	5	2,689	0.19%
2020/12/09	25	160.12	8	159.38	161.00	17	2,652	0.64%
2020/12/08	0	0.00	3	156.50	156.00	-3	2,668	-0.11%
2020/12/07	2	155.00	2	154.50	154.00	0	2,702	0.00%
2020/12/04	0	0.00	2	157.50	157.00	-2	2,721	-0.07%
2020/12/03	3	160.33	6	158.50	159.00	-3	2,756	-0.11%
2020/12/02	0	0.00	1	158.00	158.00	-1	2,831	-0.04%
2020/12/01	1	157.50	0	0.00	157.00	1	2,856	0.04%
2020/11/30	0	0.00	3	158.00	156.00	-3	2,910	-0.10%
2020/11/27	4	156.38	2	156.00	157.00	2	2,904	0.07%
2020/11/26	1	153.00	4	155.25	155.00	-3	2,900	-0.10%
2020/11/25	6	153.92	2	157.25	152.50	4	2,910	0.14%
2020/11/24	1	156.00	4	156.38	156.00	-3	2,899	-0.10%
2020/11/23	3	155.83	3	157.33	156.00	0	2,957	0.00%
2020/11/20	8	155.50	3	155.67	156.50	5	2,964	0.17%
2020/11/19	8	156.31	0	0.00	155.50	8	2,993	0.27%
2020/11/18	4	161.13	0	0.00	160.00	4	2,919	0.14%
2020/11/17	12	166.29	3	164.33	162.00	9	2,946	0.31%
2020/11/16	2	161.25	12	160.21	163.00	-10	3,021	-0.33%
2020/11/13	4	151.13	4	152.50	153.50	0	2,923	0.00%
2020/11/12	0	0.00	3	154.33	153.00	-3	2,918	-0.10%
2020/11/11	0	0.00	7	151.36	152.50	-7	2,920	-0.24%
2020/11/09	5	146.70	1	149.50	147.50	4	2,891	0.14%
2020/11/06	1.2	147.92	0	0.00	146.50	1.2	2,897	0.04%
2020/11/05	1	148.00	0	0.00	147.50	1	2,907	0.03%
2020/11/04	1	146.50	1	148.00	148.00	0	2,951	0.00%
2020/11/03	2	145.25	1	146.00	145.50	1	2,976	0.03%
2020/11/02	7	147.00	3	144.50	146.50	4	2,998	0.13%
2020/10/28	0	0.00	1	150.00	150.50	-1	3,214	-0.03%
2020/10/27	1	152.50	0	0.00	153.50	1	3,302	0.03%
2020/10/26	0	0.00	1	155.50	154.00	-1	3,341	-0.03%
2020/10/22	6	154.67	1	154.50	154.50	5	3,432	0.15%
2020/10/20	6	156.17	4	156.25	156.50	2	3,530	0.06%
2020/10/19	2	156.25	3	155.33	156.00	-1	3,701	-0.03%
2020/10/16	0	0.00	1	151.50	150.00	-1	3,652	-0.03%
2020/10/15	0	0.00	1	148.00	150.00	-1	3,715	-0.03%
2020/10/13	3	148.33	0	0.00	148.00	3	3,778	0.08%
2020/10/12	20	150.28	4	149.50	149.50	16	3,795	0.42%
2020/10/08	3	152.00	3	153.00	152.50	0	3,848	0.00%
2020/10/06	0	0.00	1	155.00	153.00	-1	4,085	-0.02%
2020/09/30	1	146.00	0	0.00	146.00	1	4,134	0.02%
2020/09/29	0	0.00	1	145.50	143.00	-1	4,169	-0.02%
2020/09/28	1	144.00	1	144.00	143.00	0	4,235	0.00%
2020/09/25	3	142.33	9	144.50	144.50	-6	4,297	-0.14%
2020/09/22	0	0.00	1	154.50	154.00	-1	4,421	-0.02%
2020/09/15	9	155.50	0	0.00	156.00	9	4,610	0.20%
2020/09/14	1	154.50	3	154.17	156.00	-2	4,646	-0.04%
2020/09/11	1	149.50	1	150.00	149.50	0	4,703	0.00%
2020/09/09	1	154.00	4	154.38	155.50	-3	4,846	-0.06%
2020/09/08	1	157.00	2	157.00	156.50	-1	4,825	-0.02%
2020/09/07	5	163.30	0	0.00	158.50	5	4,823	0.10%
2020/09/04	0	0.00	10	165.05	169.00	-10	4,819	-0.21%
2020/09/03	8	170.88	26	172.60	167.00	-18	4,822	-0.37%
2020/09/02	0	0.00	17	172.35	172.50	-17	4,812	-0.35%
2020/08/31	1	169.50	0	0.00	170.00	1	4,861	0.02%
2020/08/28	14	172.14	15	172.00	171.00	-1	4,879	-0.02%
2020/08/27	26	175.88	2	179.25	175.00	24	4,868	0.49%
2020/08/26	1	175.50	11	177.00	176.00	-10	4,822	-0.21%
2020/08/25	11	175.27	10.1	178.95	175.00	0.9	4,831	0.02%
2020/08/24	16	169.97	23	172.43	172.00	-7	4,779	-0.15%
2020/08/21	1	163.50	74	169.64	171.50	-73	4,811	-1.52%
2020/08/20	5	160.30	3	168.83	160.00	2	4,824	0.04%
2020/08/19	0	0.00	1	170.00	167.50	-1	4,844	-0.02%
2020/08/18	3	168.67	1	168.50	168.00	2	4,938	0.04%
2020/08/17	1	169.00	1	170.50	170.00	0	5,018	0.00%
2020/08/13	0	0.00	1	169.50	169.00	-1	5,247	-0.02%
2020/08/12	3	168.67	1	170.50	170.50	2	5,302	0.04%
2020/08/11	0	0.00	20	171.50	170.50	-20	5,475	-0.37%
2020/08/10	22	169.34	2	169.00	169.00	20	5,505	0.36%
2020/08/07	2	172.75	0	0.00	174.00	2	5,513	0.04%
2020/08/06	3	175.33	8	173.81	175.00	-5	5,573	-0.09%
2020/08/04	92	177.35	99	178.78	177.00	-7	5,671	-0.12%
2020/08/03	67	174.98	20	180.35	174.00	47	5,793	0.81%
2020/07/31	16	176.38	84	175.67	177.00	-68	5,763	-1.18%
2020/07/30	1	170.00	0	0.00	171.50	1	5,751	0.02%
2020/07/29	0	0.00	1	170.00	169.50	-1	5,944	-0.02%
2020/07/28	0	0.00	4	169.63	167.00	-4	6,064	-0.07%
2020/07/24	119	167.73	2	170.00	168.00	117	6,096	1.92%	大買/鉅額交易
2020/07/23	63	170.85	174	172.78	173.00	-111	6,042	-1.84%	大賣/鉅額交易
2020/07/22	1	164.50	19	165.50	164.00	-18	5,865	-0.31%
2020/07/21	0	0.00	3	163.50	164.00	-3	5,847	-0.05%
2020/07/20	2	158.75	1	157.50	160.00	1	5,800	0.02%
2020/07/17	5	157.60	3	158.50	156.00	2	5,783	0.03%
2020/07/16	16	159.03	1	159.50	159.50	15	5,789	0.26%
2020/07/15	4	160.25	1	158.50	158.50	3	5,784	0.05%
2020/07/14	10	160.85	11	161.82	160.00	-1	5,768	-0.02%
2020/07/13	1	157.50	0	0.00	157.00	1	5,604	0.02%
2020/07/10	3	157.00	0	0.00	156.00	3	5,639	0.05%
2020/07/09	10	162.20	1	162.50	161.50	9	5,612	0.16%
2020/07/08	3	162.00	0	0.00	163.00	3	5,584	0.05%
2020/07/07	3	167.33	0.1	162.50	162.00	2.9	5,555	0.05%
2020/07/06	10	167.90	0	0.00	167.00	10	5,503	0.18%
2020/07/03	12	165.08	27	165.07	166.50	-15	5,485	-0.27%
2020/07/02	23	162.93	11	162.14	162.50	12	5,469	0.22%
2020/07/01	146	160.27	6	160.75	159.50	140	5,525	2.53%	大買/鉅額交易
2020/06/30	1	159.00	1	159.50	159.50	0	5,477	0.00%
2020/06/29	9	158.67	22	159.00	158.50	-13	5,470	-0.24%
2020/06/24	5	154.50	5	155.50	154.50	0	5,387	0.00%
2020/06/23	3	158.83	1	158.00	156.00	2	5,381	0.04%
2020/06/22	0	0.00	3	160.50	159.00	-3	5,388	-0.06%
2020/06/19	7	161.36	0	0.00	161.00	7	5,449	0.13%
2020/06/18	6	161.83	10	162.45	162.50	-4	5,435	-0.07%
2020/06/17	6	156.25	7	157.50	158.00	-1	5,378	-0.02%
2020/06/16	13	154.62	8	156.69	159.00	5	5,352	0.09%
2020/06/15	2	150.50	0	0.00	149.50	2	5,300	0.04%
2020/06/12	0	0.00	6	143.75	149.00	-6	5,341	-0.11%
2020/06/11	3	151.67	0	0.00	149.00	3	5,362	0.06%
2020/06/10	1	154.50	4	153.38	155.00	-3	5,315	-0.06%
2020/06/09	0	0.00	13	151.46	151.50	-13	5,398	-0.24%
2020/06/08	1	150.00	3	149.00	148.50	-2	5,491	-0.04%
2020/06/05	4	147.63	0	0.00	148.00	4	5,509	0.07%
2020/06/03	1	151.50	0.1	151.00	151.00	1	5,575	0.02%
2020/06/01	3	150.00	0	0.00	150.00	3	5,617	0.05%
2020/05/29	0	0.00	3	150.00	147.50	-3	5,609	-0.05%
2020/05/28	1	151.00	5	151.00	148.00	-4	5,641	-0.07%
2020/05/27	3	153.33	14	154.00	152.00	-11	5,630	-0.20%
2020/05/26	13	153.50	7	153.57	153.00	6	5,605	0.11%
2020/05/25	6	147.33	4	147.50	148.00	2	5,467	0.04%
2020/05/22	0	0.00	7	144.36	143.00	-7	5,360	-0.13%
2020/05/21	4	143.25	1	146.50	147.00	3	5,300	0.06%
2020/05/20	1	134.50	1	136.00	135.50	0	5,122	0.00%
2020/05/19	4	134.13	3	135.50	135.00	1	5,135	0.02%
2020/05/18	2	137.00	3	134.83	134.00	-1	5,106	-0.02%
2020/05/15	2	141.75	4	142.13	144.00	-2	4,946	-0.04%
2020/05/14	10	144.55	0	0.00	141.00	10	4,963	0.20%
2020/05/13	6	145.50	5	145.80	145.50	1	4,927	0.02%
2020/05/12	6	144.75	1	147.00	144.00	5	4,894	0.10%
2020/05/11	11	146.05	24	146.19	146.00	-13	4,952	-0.26%
2020/05/08	4	145.13	27.2	144.72	144.00	-23.2	4,862	-0.48%
2020/05/07	1	137.50	14	137.04	137.50	-13	4,729	-0.27%
2020/05/06	1	133.00	2	134.50	134.00	-1	4,677	-0.02%
2020/05/05	3	132.17	4	134.38	132.00	-1	4,652	-0.02%
2020/05/04	4	131.25	2	130.50	130.50	2	4,519	0.04%
2020/04/30	2	128.75	1	127.50	130.00	1	4,509	0.02%
2020/04/29	1.1	124.02	1	124.00	124.50	0.1	4,588	0.00%
2020/04/28	2	122.00	4	122.75	123.50	-2	4,750	-0.04%
2020/04/27	2	121.00	0	0.00	122.00	2	4,804	0.04%
2020/04/21	0	0.00	7	123.64	121.00	-7	4,895	-0.14%
2020/04/20	1	124.50	0	0.00	124.50	1	4,968	0.02%
2020/04/17	1	125.50	1	122.00	123.00	0	5,041	0.00%
2020/04/15	2	123.00	27	124.02	123.00	-25	5,046	-0.50%
2020/04/14	2	119.25	27	119.52	120.00	-25	5,035	-0.50%
2020/04/13	1	116.00	4	117.88	117.00	-3	5,095	-0.06%
2020/04/10	1	115.50	3	116.50	117.00	-2	5,134	-0.04%
2020/04/09	3	116.67	2	115.75	115.00	1	5,231	0.02%
2020/04/08	3	117.00	6	117.17	117.00	-3	5,322	-0.06%
2020/04/07	10	116.35	2	115.75	116.00	8	5,334	0.15%
2020/04/06	4	111.88	3	112.67	114.00	1	5,373	0.02%
2020/04/01	1	106.50	0	0.00	107.00	1	5,386	0.02%
2020/03/31	1	108.00	0	0.00	106.00	1	5,684	0.02%
2020/03/30	0	0.00	3	103.50	108.00	-3	5,909	-0.05%
2020/03/27	2	107.75	0	0.00	105.50	2	5,896	0.03%
2020/03/25	14	105.14	6	105.17	105.50	8	5,822	0.14%
2020/03/24	1	96.40	1	96.80	99.60	0	5,763	0.00%
2020/03/23	1	95.80	0	0.00	92.60	1	5,773	0.02%
2020/03/20	0	0.00	12	95.47	97.50	-12	5,760	-0.21%
2020/03/19	3	96.37	2	98.90	90.00	1	5,736	0.02%
2020/03/18	1	101.50	0	0.00	100.00	1	5,755	0.02%
2020/03/16	1	110.00	18	108.42	104.50	-17	5,664	-0.30%
2020/03/13	13	105.42	17	104.59	109.00	-4	5,656	-0.07%
2020/03/12	44	119.17	5	114.70	115.50	39	5,564	0.70%
2020/03/11	1	125.00	4	125.38	125.50	-3	5,449	-0.06%
2020/03/09	1	124.50	121	120.20	119.00	-120	5,367	-2.24%	大賣/鉅額交易
2020/03/03	1	123.50	0	0.00	123.50	1	5,354	0.02%
2020/03/02	1	118.50	2	119.50	119.00	-1	5,356	-0.02%
2020/02/27	1	123.00	9	125.39	120.00	-8	5,411	-0.15%
2020/02/26	0	0.00	8	128.75	128.00	-8	5,350	-0.15%
2020/02/25	0	0.00	30	125.23	127.00	-30	5,339	-0.56%
2020/02/24	2	125.75	2	125.50	126.50	0	5,387	0.00%
2020/02/21	0	0.00	2	127.00	125.50	-2	5,418	-0.04%
2020/02/20	2	129.25	4	128.38	127.50	-2	5,410	-0.04%
2020/02/19	3	127.83	1	127.50	127.50	2	5,414	0.04%
2020/02/18	1	129.00	1	128.00	128.50	0	5,441	0.00%
2020/02/17	1	127.50	1	128.00	128.50	0	5,496	0.00%
2020/02/14	0	0.00	1	128.50	128.50	-1	5,517	-0.02%
2020/02/12	1	128.00	9	123.89	127.50	-8	5,725	-0.14%
2020/02/10	0	0.00	1	118.50	117.50	-1	5,887	-0.02%
2020/02/07	2	117.75	1	119.00	117.50	1	6,058	0.02%
2020/02/06	1	120.00	8	119.69	121.00	-7	6,165	-0.11%
2020/02/05	0	0.00	3	117.33	118.50	-3	6,355	-0.05%
2020/02/04	0	0.00	3	118.00	119.50	-3	6,449	-0.05%
2020/02/03	84	112.48	2	113.00	112.00	82	6,647	1.23%
2020/01/31	15	117.67	3	118.83	115.50	12	6,521	0.18%
2020/01/30	6	122.92	3	123.50	122.50	3	6,415	0.05%
2020/01/20	1	136.00	12	135.50	136.00	-11	6,360	-0.17%
2020/01/17	2	133.50	3	135.00	135.50	-1	6,369	-0.02%
2020/01/16	1	133.00	8	133.94	134.50	-7	6,364	-0.11%
2020/01/15	6	133.83	0	0.00	132.00	6	6,397	0.09%
2020/01/14	3	135.00	3	136.00	136.00	0	6,455	0.00%
2020/01/13	4	134.00	9	133.00	134.50	-5	6,416	-0.08%
2020/01/10	11	129.68	0	0.00	129.00	11	6,453	0.17%
2020/01/09	4	131.38	5	131.50	131.00	-1	6,502	-0.02%
2020/01/08	3	128.00	25	127.50	127.00	-22	6,533	-0.34%
2020/01/07	28	129.96	2	130.25	129.50	26	6,544	0.40%
2020/01/06	3	131.83	0	0.00	132.00	3	6,526	0.05%
2020/01/03	5	134.40	1	138.50	133.00	4	6,586	0.06%
2020/01/02	1	136.00	2	135.50	137.50	-1	6,633	-0.02%
2019/12/31	3	136.83	2	137.00	137.00	1	6,621	0.02%
2019/12/30	4	137.13	2	136.75	136.50	2	6,600	0.03%
2019/12/27	15	136.50	10	135.85	135.00	5	6,597	0.08%
2019/12/26	45	134.24	27.1	134.34	135.50	17.9	6,497	0.28%
2019/12/25	89	128.57	14	129.57	131.50	75	6,244	1.20%
2019/12/20	0	0.00	10	125.00	125.00	-10	6,103	-0.16%
2019/12/19	0	0.00	1	125.50	124.50	-1	6,160	-0.02%
2019/12/18	2	124.50	1	126.50	124.00	1	6,181	0.02%
2019/12/16	6	123.75	1	124.00	125.00	5	6,203	0.08%
2019/12/13	3	123.50	5	123.20	123.50	-2	6,311	-0.03%
2019/12/12	4	121.25	1	121.00	121.00	3	6,307	0.05%
2019/12/11	0	0.00	1	122.50	122.00	-1	6,443	-0.02%
2019/12/10	3	121.67	1	123.50	121.50	2	6,726	0.03%
2019/12/09	4	123.50	6	125.33	123.00	-2	6,764	-0.03%
2019/12/05	7	124.57	4	124.63	123.00	3	6,943	0.04%
2019/12/03	22	122.45	2	122.50	122.50	20	7,155	0.28%
2019/12/02	4	118.75	1	120.00	120.00	3	7,182	0.04%
2019/11/29	9	123.00	0	0.00	122.00	9	7,139	0.13%
2019/11/28	1	125.00	0	0.00	125.50	1	7,159	0.01%
2019/11/27	0	0.00	1	128.00	127.00	-1	7,234	-0.01%
2019/11/26	0	0.00	13	125.69	126.00	-13	7,256	-0.18%
2019/11/25	1	122.00	0	0.00	122.00	1	7,193	0.01%
2019/11/21	1	119.00	0	0.00	121.00	1	7,340	0.01%
2019/11/20	3	121.67	1	121.50	121.50	2	7,361	0.03%
2019/11/18	4	125.63	0	0.00	124.50	4	7,413	0.05%
2019/11/15	1	126.50	2	127.25	126.50	-1	7,478	-0.01%
2019/11/14	0	0.00	2	124.00	126.00	-2	7,486	-0.03%
2019/11/13	0	0.00	5	125.50	125.50	-5	7,477	-0.07%
2019/11/12	23	123.59	4	122.88	124.00	19	7,479	0.25%
2019/11/11	13	118.50	3	119.67	117.50	10	7,539	0.13%
2019/11/08	12	119.17	0	0.00	119.00	12	7,534	0.16%
2019/11/07	7	120.14	2	121.25	121.00	5	7,592	0.07%
2019/11/06	19	126.24	4	129.25	125.00	15	7,518	0.20%
2019/11/05	11	130.68	8	132.88	130.50	3	7,426	0.04%
2019/11/04	11	131.36	6	136.00	131.00	5	7,382	0.07%
2019/11/01	7	129.64	16	130.53	133.00	-9	7,208	-0.12%
2019/10/31	6	129.75	22	130.73	127.50	-16	7,219	-0.22%
2019/10/29	12	126.17	8	127.13	126.00	4	7,315	0.05%
2019/10/28	0	0.00	5	129.10	129.50	-5	7,375	-0.07%
2019/10/25	3	128.17	0	0.00	128.00	3	7,378	0.04%
2019/10/24	2	126.75	2	128.75	129.00	0	7,422	0.00%
2019/10/23	7	128.93	1	130.50	128.00	6	7,488	0.08%
2019/10/22	5	130.80	4	131.38	130.50	1	7,499	0.01%
2019/10/21	12	128.58	4	129.00	128.50	8	7,552	0.11%
2019/10/18	1	127.00	9	127.39	127.50	-8	7,800	-0.10%
2019/10/17	1	123.00	2	124.50	124.50	-1	7,819	-0.01%
2019/10/16	10	121.85	4	124.13	122.50	6	7,800	0.08%
2019/10/15	3	125.00	5	124.50	123.50	-2	7,789	-0.03%
2019/10/14	0	0.00	4	126.75	126.50	-4	7,838	-0.05%
2019/10/09	7	121.29	7	124.43	124.00	0	7,876	0.00%
2019/10/08	13	126.77	0	0.00	125.00	13	7,870	0.17%
2019/10/07	5	130.50	3	130.00	131.50	2	7,906	0.03%
2019/10/04	0	0.00	5	127.90	127.50	-5	7,970	-0.06%
2019/10/03	7	125.07	3	125.83	126.50	4	7,966	0.05%
2019/10/02	3	128.50	5	130.00	129.00	-2	7,944	-0.03%
2019/10/01	0	0.00	8	129.69	129.50	-8	7,933	-0.10%
2019/09/27	12	126.38	2	129.25	125.50	10	7,941	0.13%
2019/09/26	3	131.00	4	131.13	130.00	-1	7,968	-0.01%
2019/09/25	4	128.50	3	128.67	128.50	1	8,040	0.01%
2019/09/24	4	129.75	1	131.00	128.50	3	8,341	0.04%
2019/09/23	5	130.10	3	132.83	130.50	2	8,363	0.02%
2019/09/20	3	132.17	2	132.75	133.00	1	8,474	0.01%
2019/09/19	5	131.90	2	131.75	132.00	3	8,483	0.04%
2019/09/18	1	136.00	0	0.00	134.50	1	8,440	0.01%
2019/09/17	31	139.37	16	139.84	140.00	15	8,313	0.18%
2019/09/16	11	138.73	1	138.00	139.00	10	8,364	0.12%
2019/09/12	15	136.90	22	135.02	136.00	-7	8,359	-0.08%
2019/09/11	3	129.50	0	0.00	130.00	3	8,218	0.04%
2019/09/10	2	127.75	1	128.00	127.50	1	8,177	0.01%
2019/09/09	13	129.15	8	129.63	128.00	5	8,163	0.06%
2019/09/06	0	0.00	7	137.79	135.50	-7	8,020	-0.09%
2019/09/05	0	0.00	4	138.75	139.50	-4	8,001	-0.05%
2019/09/04	1	133.00	3	133.17	134.00	-2	7,930	-0.03%
2019/09/03	1	134.50	1	135.50	133.50	0	8,053	0.00%
2019/09/02	7	130.07	2.1	133.50	133.50	4.9	8,114	0.06%
2019/08/30	3	133.33	2	138.25	132.00	1	8,096	0.01%
2019/08/29	2	133.50	4	134.38	136.50	-2	8,041	-0.02%
2019/08/28	0	0.00	1	134.50	135.50	-1	8,050	-0.01%
2019/08/27	4	135.63	0	0.00	133.50	4	8,051	0.05%
2019/08/26	3	134.00	2	132.50	131.50	1	8,014	0.01%
2019/08/23	2	136.75	0	0.00	139.00	2	7,968	0.03%
2019/08/22	5	138.80	3	140.67	139.50	2	7,947	0.03%
2019/08/21	1	136.50	1	136.00	137.00	0	7,910	0.00%
2019/08/20	2	139.00	4	137.38	135.50	-2	7,986	-0.03%
2019/08/19	0	0.00	7	133.07	134.00	-7	7,943	-0.09%
2019/08/16	0	0.00	4	133.13	131.50	-4	7,919	-0.05%
2019/08/15	4	131.00	7	131.79	132.50	-3	7,896	-0.04%
2019/08/14	4	134.00	6	133.67	134.50	-2	7,857	-0.03%
2019/08/13	5	126.10	27	126.09	127.00	-22	7,700	-0.29%
2019/08/12	27	127.13	5	129.50	125.00	22	7,680	0.29%
2019/08/08	11	125.68	1	124.50	126.00	10	7,580	0.13%
2019/08/07	2	122.75	8	122.81	121.50	-6	7,480	-0.08%
2019/08/06	7	114.07	3	117.33	119.00	4	7,366	0.05%
2019/08/05	3	116.50	0	0.00	115.50	3	7,333	0.04%
2019/08/02	8	119.63	0	0.00	118.00	8	7,331	0.11%
2019/08/01	2	125.50	3	126.83	126.00	-1	7,255	-0.01%
2019/07/31	2	122.50	2	122.25	120.00	0	6,983	0.00%
2019/07/30	17	117.65	2	118.50	119.50	15	6,906	0.22%
2019/07/29	3	121.50	0	0.00	121.50	3	6,894	0.04%
2019/07/26	0	0.00	3	124.33	124.00	-3	6,936	-0.04%
2019/07/25	3	121.67	2	122.25	123.00	1	6,856	0.01%
2019/07/24	0	0.00	1	120.00	120.50	-1	6,787	-0.01%
2019/07/23	18	120.06	13	118.88	119.50	5	6,821	0.07%
2019/07/22	4	118.75	11	120.36	121.50	-7	6,689	-0.10%
2019/07/19	3	113.50	12	114.29	115.00	-9	6,405	-0.14%
2019/07/18	1	109.00	1	109.50	109.00	0	6,313	0.00%
2019/07/17	2	111.00	0	0.00	110.00	2	6,334	0.03%
2019/07/16	0	0.00	2.4	110.50	111.00	-2.4	6,304	-0.04%
2019/07/15	0	0.00	4	112.63	113.00	-4	6,262	-0.06%
2019/07/12	0	0.00	6	109.42	110.00	-6	6,250	-0.10%
2019/07/11	1	108.50	6	108.00	108.50	-5	6,257	-0.08%
2019/07/10	6	104.00	9	103.50	102.50	-3	6,288	-0.05%
2019/07/09	0	0.00	1	100.00	101.00	-1	6,206	-0.02%
2019/07/08	8	100.34	0	0.00	99.10	8	6,186	0.13%
2019/07/05	0	0.00	1	100.50	100.50	-1	6,183	-0.02%
2019/07/04	1	100.50	2	101.25	101.00	-1	6,247	-0.02%
2019/07/03	5	99.98	2	99.90	99.80	3	6,297	0.05%
2019/07/02	3	102.17	2	103.25	102.50	1	6,275	0.02%
2019/07/01	0	0.00	14	100.84	103.00	-14	6,241	-0.22%
2019/06/28	5	93.70	5	94.04	93.70	0	5,961	0.00%
2019/06/27	5	96.80	13	97.02	95.60	-8	6,064	-0.13%
2019/06/26	4	94.28	1	94.70	94.80	3	6,140	0.05%
2019/06/25	2	94.50	0	0.00	94.80	2	6,124	0.03%
2019/06/24	6	94.70	0	0.00	94.70	6	6,214	0.10%
2019/06/21	11	98.64	0	0.00	95.10	11	6,306	0.17%
2019/06/20	1	98.40	13	97.11	98.50	-12	6,166	-0.19%
2019/06/19	3	93.70	14	93.87	95.70	-11	6,030	-0.18%
2019/06/18	2	90.90	0	0.00	91.40	2	5,919	0.03%
2019/06/17	2	90.00	5	90.68	90.10	-3	5,896	-0.05%
2019/06/14	5	89.22	1	91.00	88.50	4	5,878	0.07%
2019/06/13	3	90.57	3	92.70	90.10	0	5,873	0.00%
2019/06/12	1	91.60	24	89.37	91.70	-23	5,956	-0.39%
2019/06/11	29	88.43	19	89.95	88.30	10	5,952	0.17%
2019/06/10	3	86.23	9	85.82	87.00	-6	5,811	-0.10%
2019/06/06	5	82.02	2	82.60	82.00	3	5,772	0.05%
2019/06/05	4	84.50	3	85.00	84.20	1	5,737	0.02%
2019/06/04	13	84.41	2	83.40	83.40	11	5,710	0.19%
2019/06/03	3	85.73	14	86.64	85.90	-11	5,677	-0.19%
2019/05/31	0	0.00	10	84.71	85.90	-10	5,758	-0.17%
2019/05/30	1	82.40	3	82.87	82.90	-2	5,783	-0.03%
2019/05/29	2	78.05	2	80.30	80.00	0	5,862	0.00%
2019/05/28	28	80.64	3	81.87	80.00	25	5,885	0.42%
2019/05/27	14	81.29	2	81.60	81.70	12	5,889	0.20%
2019/05/24	2	85.70	1	86.80	84.70	1	5,874	0.02%
2019/05/23	5	86.88	7	87.97	86.00	-2	5,909	-0.03%
2019/05/22	5	89.24	10	91.16	88.30	-5	5,997	-0.08%
2019/05/21	3	87.87	15	88.91	90.60	-12	6,014	-0.20%
2019/05/20	8	86.56	2	87.45	87.60	6	6,031	0.10%
2019/05/17	14	89.61	1	89.80	89.90	13	5,988	0.22%
2019/05/16	9	93.96	2	93.95	92.70	7	6,015	0.12%
2019/05/15	2	96.70	23	96.22	97.90	-21	6,111	-0.34%
2019/05/14	8	91.33	3	92.33	94.20	5	6,172	0.08%
2019/05/13	22	95.36	1	93.30	92.80	21	6,252	0.34%
2019/05/10	6	99.08	8	99.68	97.50	-2	6,207	-0.03%
2019/05/09	6	97.77	25	99.48	98.60	-19	6,259	-0.30%
2019/05/08	11	93.03	11	95.15	97.90	0	6,174	0.00%
2019/05/07	0	0.00	6	95.32	94.60	-6	6,146	-0.10%
2019/05/06	14	94.53	2	94.45	93.40	12	6,159	0.19%
2019/05/03	1	101.00	0	0.00	100.50	1	6,090	0.02%
2019/05/02	1	98.00	0	0.00	98.80	1	6,254	0.02%
2019/04/29	8	98.98	17	98.32	97.50	-9	6,528	-0.14%
2019/04/26	6	100.33	0	0.00	100.00	6	6,595	0.09%
2019/04/25	1	102.00	0	0.00	102.00	1	6,748	0.01%
2019/04/23	13	104.54	3	105.67	103.50	10	6,876	0.15%
2019/04/22	11	107.00	3	110.17	107.50	8	6,782	0.12%
2019/04/19	2	108.00	1	110.50	107.00	1	6,710	0.01%
2019/04/18	3	106.33	2	107.50	107.50	1	6,646	0.02%
2019/04/17	3	109.17	7	111.07	111.50	-4	6,561	-0.06%
2019/04/16	6	107.75	32	105.67	109.00	-26	6,455	-0.40%
2019/04/15	10	103.00	3	104.33	102.00	7	6,270	0.11%
2019/04/12	7	101.00	0	0.00	100.50	7	6,194	0.11%
2019/04/11	1	100.00	1	105.00	101.50	0	6,168	0.00%
2019/04/10	0	0.00	6	101.83	103.50	-6	6,091	-0.10%
2019/04/09	7	100.01	10	101.50	99.70	-3	6,018	-0.05%
2019/04/08	4	100.38	50	99.66	99.40	-46	5,901	-0.78%
2019/04/03	11	101.41	2	101.00	100.50	9	5,827	0.15%
2019/04/02	3	104.83	37	104.57	104.50	-34	5,757	-0.59%
2019/04/01	20	102.80	16	107.13	102.50	4	5,726	0.07%
2019/03/29	17	106.47	23	103.79	106.50	-6	5,539	-0.11%
2019/03/28	6	97.30	0	0.00	97.00	6	5,363	0.11%
2019/03/27	2	100.75	1	102.00	99.60	1	5,392	0.02%
2019/03/26	21	97.73	9	97.23	98.40	12	5,369	0.22%
2019/03/25	5	93.12	68	93.33	93.50	-63	5,347	-1.18%
2019/03/22	22	97.99	0	0.00	96.10	22	5,353	0.41%
2019/03/21	2	99.10	0	0.00	98.00	2	5,329	0.04%
2019/03/20	1	97.00	1	97.70	96.60	0	5,318	0.00%
2019/03/19	7	97.51	0	0.00	97.00	7	5,316	0.13%
2019/03/18	19	97.81	8	97.98	97.30	11	5,336	0.21%
2019/03/15	1	98.00	19	99.37	98.00	-18	5,323	-0.34%
2019/03/14	8	95.24	14	93.66	96.30	-6	5,242	-0.11%
2019/03/13	22	92.45	0	0.00	92.00	22	5,229	0.42%
2019/03/12	10	93.40	25	93.14	93.50	-15	5,329	-0.28%
2019/03/11	23	92.82	2	94.25	91.60	21	5,409	0.39%
2019/03/08	11	93.38	1	93.00	93.80	10	5,478	0.18%
2019/03/07	10	92.20	2	92.40	93.30	8	5,476	0.15%
2019/03/06	44	92.96	3	93.10	93.00	41	5,457	0.75%
2019/03/05	5	93.92	0	0.00	94.90	5	5,344	0.09%
2019/03/04	2	91.70	2	94.00	93.00	0	5,294	0.00%
2019/02/27	3	95.23	37	94.91	95.20	-34	5,163	-0.66%
2019/02/26	0	0.00	75	94.73	94.10	-75	5,066	-1.48%
2019/02/25	12	95.01	1	95.90	96.50	11	4,981	0.22%
2019/02/22	1	93.50	2	93.80	93.50	-1	4,873	-0.02%
2019/02/21	3	93.27	7	92.63	92.30	-4	4,762	-0.08%
2019/02/20	19	90.67	1	91.90	90.20	18	4,623	0.39%
2019/02/19	1	89.80	0	0.00	90.00	1	4,541	0.02%
2019/02/18	20	88.10	5	87.90	87.70	15	4,454	0.34%
2019/02/15	10	87.35	3	88.97	88.20	7	4,421	0.16%
2019/02/14	9	87.17	4	88.83	87.00	5	4,304	0.12%
2019/02/13	21	84.50	4	85.18	84.50	17	4,141	0.41%
2019/02/12	3	82.47	13	83.88	82.00	-10	4,023	-0.25%
2019/02/11	11	80.07	0	0.00	80.40	11	3,909	0.28%
2019/01/30	1	80.30	5	80.16	80.00	-4	3,887	-0.10%
2019/01/29	20	77.70	0	0.00	77.40	20	3,802	0.53%
2019/01/28	2	78.35	0	0.00	77.50	2	3,806	0.05%
2019/01/24	1	81.00	3	80.20	80.10	-2	3,808	-0.05%
2019/01/23	2	82.05	17	82.49	81.50	-15	3,787	-0.40%
2019/01/22	0	0.00	2	80.25	79.50	-2	3,554	-0.06%
2019/01/21	0	0.00	7	79.33	80.40	-7	3,406	-0.21%
2019/01/18	9	77.22	11	77.74	76.60	-2	3,335	-0.06%
2019/01/17	1	74.30	3	76.13	74.30	-2	3,250	-0.06%
2019/01/16	3	72.83	17	74.75	75.70	-14	3,108	-0.45%
2019/01/11	0	0.00	2	69.40	68.70	-2	2,976	-0.07%
2019/01/10	0	0.00	1	68.00	68.40	-1	2,975	-0.03%
2019/01/08	1	67.60	2	68.70	69.00	-1	2,977	-0.03%
2019/01/07	1	68.60	3	68.53	68.60	-2	2,978	-0.07%
2019/01/04	1	64.80	5	65.40	65.30	-4	3,006	-0.13%
2019/01/03	0	0.00	1	66.60	66.60	-1	3,043	-0.03%
2019/01/02	1	67.50	1	66.50	66.50	0	3,099	0.00%
2018/12/27	4	65.75	0	0.00	65.40	4	3,084	0.13%
2018/12/24	0	0.00	1	67.50	67.50	-1	3,068	-0.03%
2018/12/21	3	64.93	7	66.57	67.50	-4	3,076	-0.13%
2018/12/20	5	65.80	0	0.00	64.20	5	3,016	0.17%
2018/12/19	9	69.00	0	0.00	67.40	9	2,947	0.31%
2018/12/18	27	70.75	0	0.00	68.90	27	2,836	0.95%
2018/12/17	6	75.73	0	0.00	75.70	6	2,734	0.22%
2018/12/14	3	77.73	1	77.80	77.30	2	2,734	0.07%
2018/12/13	4	78.68	0	0.00	78.40	4	2,716	0.15%
2018/12/12	1	81.10	0	0.00	81.20	1	2,686	0.04%
2018/12/11	4	79.60	9	81.23	81.00	-5	2,684	-0.19%
2018/12/07	4	76.43	2	80.00	76.20	2	2,633	0.08%
2018/12/06	11	79.34	2	77.60	76.30	9	2,565	0.35%
2018/12/05	8	84.99	0	0.00	82.90	8	2,542	0.31%
2018/12/04	0	0.00	21	86.49	88.10	-21	2,457	-0.85%
2018/12/03	1	80.00	11	78.40	80.10	-10	2,343	-0.43%
2018/11/30	3	73.20	0	0.00	72.90	3	2,262	0.13%
2018/11/29	5	76.92	4	76.28	75.00	1	2,259	0.04%
2018/11/28	0	0.00	2	73.50	73.80	-2	2,275	-0.09%
2018/11/27	0	0.00	3	73.23	72.60	-3	2,265	-0.13%
2018/11/20	0	0.00	4	71.98	71.90	-4	2,482	-0.16%
2018/11/16	0	0.00	1	71.50	70.60	-1	2,532	-0.04%
2018/11/14	2	69.15	2	69.45	70.00	0	2,591	0.00%
2018/11/13	1	67.60	0	0.00	69.00	1	2,634	0.04%
2018/11/12	1	68.80	10	69.30	70.40	-9	2,639	-0.34%
2018/11/09	1	70.20	0	0.00	69.70	1	2,654	0.04%
2018/11/08	3	72.67	1	74.50	71.60	2	2,660	0.08%
2018/11/07	0	0.00	2	71.30	72.40	-2	2,678	-0.07%
2018/11/06	12	72.68	3	71.20	70.00	9	2,714	0.33%
2018/11/05	1	68.10	7	71.13	72.00	-6	2,727	-0.22%
2018/11/02	2	69.70	6	69.38	68.90	-4	2,730	-0.15%
2018/11/01	1	66.20	6	66.45	66.00	-5	2,732	-0.18%
2018/10/31	1	59.90	3	60.97	61.90	-2	2,732	-0.07%
2018/10/30	3	57.40	0	0.00	57.90	3	2,716	0.11%
2018/10/29	3	57.60	6	57.45	57.10	-3	2,798	-0.11%
2018/10/26	14	56.65	11	60.01	56.20	3	2,892	0.10%
2018/10/25	7	60.60	10	60.64	59.20	-3	2,941	-0.10%
2018/10/24	22	66.70	2	67.25	65.70	20	2,905	0.69%
2018/10/23	9	68.62	8	69.00	67.50	1	2,860	0.03%
2018/10/22	5	72.82	1	73.20	72.50	4	2,837	0.14%
2018/10/19	21	73.11	4	74.60	74.60	17	2,830	0.60%
2018/10/18	1	73.60	10	73.30	75.50	-9	2,811	-0.32%
2018/10/17	9	75.91	12	75.23	73.20	-3	2,838	-0.11%
2018/10/16	1	72.70	3	73.27	74.00	-2	2,861	-0.07%
2018/10/15	0	0.00	9	69.86	70.40	-9	2,879	-0.31%
2018/10/12	1	67.40	0	0.00	69.50	1	2,859	0.03%
2018/10/11	4	70.20	0	0.00	70.20	4	2,793	0.14%
2018/10/09	1	80.60	0	0.00	78.00	1	2,747	0.04%
2018/10/08	1	81.40	1	83.90	82.60	0	2,705	0.00%
2018/10/05	4	83.70	1	84.40	81.60	3	2,732	0.11%
2018/10/04	0	0.00	3	85.97	86.70	-3	2,713	-0.11%
2018/10/03	0	0.00	2	84.90	85.30	-2	2,723	-0.07%
2018/10/02	5	85.60	0	0.00	85.40	5	2,727	0.18%
2018/10/01	0	0.00	2	88.40	88.10	-2	2,723	-0.07%
2018/09/28	0	0.00	4	86.00	86.00	-4	2,749	-0.15%
2018/09/26	0	0.00	1	83.20	83.40	-1	2,725	-0.04%
2018/09/25	0	0.00	2	82.95	83.70	-2	2,725	-0.07%
2018/09/21	1	80.10	2	82.05	82.40	-1	2,722	-0.04%
2018/09/20	2	79.60	1	79.30	79.00	1	2,723	0.04%
2018/09/19	0	0.00	2	81.00	80.70	-2	2,698	-0.07%
2018/09/18	1	81.20	0	0.00	81.50	1	2,697	0.04%
2018/09/17	5	82.50	2	82.95	82.00	3	2,697	0.11%
2018/09/14	0	0.00	5	83.90	84.40	-5	2,685	-0.19%
2018/09/13	0	0.00	3	80.43	81.00	-3	2,676	-0.11%
2018/09/12	3	77.63	1	78.50	78.50	2	2,658	0.08%
2018/09/11	5	76.48	2	77.75	77.40	3	2,657	0.11%
2018/09/10	8	79.89	3	77.60	78.00	5	2,613	0.19%
2018/09/07	5	86.24	1	88.20	84.40	4	2,634	0.15%
2018/09/06	3	89.30	0	0.00	88.60	3	2,625	0.11%
2018/09/05	1	89.80	2	90.15	90.30	-1	2,618	-0.04%
2018/09/04	1	88.30	7	90.21	90.60	-6	2,592	-0.23%
2018/09/03	3	88.17	0	0.00	86.60	3	2,549	0.12%
2018/08/30	3	87.77	0	88.80	88.40	3	2,579	0.12%
2018/08/29	0	0.00	4	93.80	94.40	-4	2,556	-0.16%
2018/08/28	0	0.00	1	94.00	92.50	-1	2,553	-0.04%
2018/08/27	0	0.00	4	92.28	93.00	-4	2,537	-0.16%
2018/08/24	4	88.90	1	89.50	89.50	3	2,561	0.12%
2018/08/23	1	91.50	1	92.40	91.80	0	2,543	0.00%
2018/08/22	1	90.20	0	0.00	89.90	1	2,536	0.04%
2018/08/21	1	89.00	1	91.60	91.20	0	2,507	0.00%
2018/08/20	33	89.02	3	89.43	88.50	30	2,505	1.20%
2018/08/16	3	91.83	4	93.93	91.70	-1	2,463	-0.04%
2018/08/15	2	93.20	0	0.00	92.90	2	2,455	0.08%
2018/08/14	0	0.00	2	95.80	95.50	-2	2,477	-0.08%
2018/08/13	9	95.10	0	0.00	93.60	9	2,460	0.37%
2018/08/10	2	99.65	17	100.46	99.00	-15	2,449	-0.61%
2018/08/09	4	97.70	7	97.60	99.20	-3	2,407	-0.12%
2018/08/08	0	0.00	14	97.39	98.00	-14	2,384	-0.59%
2018/08/07	12	95.23	2	97.45	94.30	10	2,351	0.43%
2018/08/03	6	95.82	28	97.00	94.10	-22	2,562	-0.86%
2018/08/02	31	95.77	27	98.67	98.50	4	2,562	0.16%
2018/08/01	1	90.30	21	95.06	96.00	-20	2,486	-0.80%
2018/07/31	0	0.00	6	88.75	88.00	-6	2,416	-0.25%
2018/07/27	0	0.00	3	86.13	86.00	-3	2,466	-0.12%
2018/07/26	1	83.70	0	0.00	84.20	1	2,493	0.04%
2018/07/25	0	0.00	1	83.90	83.90	-1	2,506	-0.04%
2018/07/24	2	81.95	0	0.00	83.60	2	2,546	0.08%
2018/07/23	0	0.00	3	84.40	84.90	-3	2,652	-0.11%
2018/07/20	1	84.50	6	84.32	84.80	-5	2,676	-0.19%
2018/07/19	2	79.60	1	80.20	80.00	1	2,709	0.04%
2018/07/18	0	0.00	1	79.00	79.00	-1	2,803	-0.04%
2018/07/11	1	74.90	0	0.00	74.00	1	2,978	0.03%
2018/07/05	1	77.70	0	0.00	78.90	1	2,975	0.03%
2018/07/04	0	0.00	2	78.00	78.50	-2	3,000	-0.07%
2018/07/03	2	77.95	0	0.00	77.60	2	3,060	0.07%
2018/06/27	1	78.50	1	79.00	78.10	0	3,108	0.00%
2018/06/25	1	79.20	0	0.00	78.30	1	3,161	0.03%
2018/06/22	2	80.50	0	0.00	78.80	2	3,182	0.06%
2018/06/21	1	81.50	1	82.20	81.50	0	3,203	0.00%
2018/06/20	13	81.75	0	0.00	81.00	13	3,247	0.40%
2018/06/19	0	0.00	2	84.75	84.10	-2	3,305	-0.06%
2018/06/15	2	86.15	5	85.40	84.50	-3	3,368	-0.09%
2018/06/14	1	87.60	0	0.00	87.50	1	3,310	0.03%
2018/06/13	0	0.00	4	88.75	88.50	-4	3,321	-0.12%
2018/06/12	1	88.00	1	87.80	87.60	0	3,369	0.00%
2018/06/08	4	89.78	3	90.40	88.60	1	3,424	0.03%
2018/06/07	1	86.80	0	0.00	87.00	1	3,381	0.03%
2018/06/06	2	87.60	8	88.45	87.90	-6	3,391	-0.18%
2018/06/05	18	87.76	5	86.80	87.10	13	3,351	0.39%
2018/06/04	0	0.00	6	85.00	84.80	-6	3,305	-0.18%
2018/06/01	6	84.30	4	83.60	84.40	2	3,287	0.06%
2018/05/31	2	80.75	0	0.00	80.20	2	3,243	0.06%
2018/05/30	1	81.70	0	0.00	80.70	1	3,256	0.03%
2018/05/28	0	0.00	1	85.50	85.10	-1	3,302	-0.03%
2018/05/24	1	82.60	0	0.00	82.50	1	3,325	0.03%
2018/05/23	3	84.10	0	0.00	83.90	3	3,379	0.09%
2018/05/22	0	0.00	2	85.90	85.80	-2	3,381	-0.06%
2018/05/18	0	0.00	2	85.40	85.10	-2	3,412	-0.06%
2018/05/17	0	0.00	1	84.40	84.70	-1	3,401	-0.03%
2018/05/16	1	84.90	0	0.00	83.50	1	3,417	0.03%
2018/05/15	2	83.55	2	85.45	83.50	0	3,424	0.00%
2018/05/14	3	83.10	1	84.90	83.60	2	3,457	0.06%
2018/05/11	4	81.58	5	83.36	83.60	-1	3,406	-0.03%
2018/05/10	0	0.00	10	76.63	79.40	-10	3,197	-0.31%
2018/05/09	1	71.70	3	72.10	72.20	-2	3,141	-0.06%
2018/05/08	3	70.17	7	70.87	71.10	-4	3,089	-0.13%
2018/05/07	9	69.50	4	69.48	69.50	5	3,062	0.16%
2018/05/04	6	71.43	0	0.00	70.50	6	3,039	0.20%
2018/05/03	1	72.70	3	73.87	73.30	-2	3,006	-0.07%
2018/05/02	3	73.13	0	0.00	73.00	3	2,976	0.10%
2018/04/30	1	73.00	1	73.00	73.00	0	2,964	0.00%
2018/04/27	5	72.12	1	72.50	72.00	4	2,924	0.14%
2018/04/26	4	76.00	6	75.48	74.70	-2	2,810	-0.07%
2018/04/25	2	74.10	1	75.70	75.50	1	2,836	0.04%
2018/04/24	1	74.00	0	0.00	76.80	1	2,821	0.04%
2018/04/23	1	80.80	0	0.00	78.00	1	2,818	0.04%
2018/04/20	1	84.50	1	84.10	84.10	0	2,781	0.00%
2018/04/19	11	84.93	3	84.80	84.50	8	2,823	0.28%
2018/04/18	1	87.60	0	0.00	87.60	1	2,796	0.04%
2018/04/17	1	88.30	0	0.00	88.90	1	2,779	0.04%
2018/04/10	0	0.00	2	89.70	91.00	-2	2,771	-0.07%
2018/04/09	5	89.02	1	88.60	87.50	4	2,778	0.14%
2018/04/03	2	91.25	1	92.90	91.70	1	2,747	0.04%
2018/04/02	1	93.20	2	94.20	93.20	-1	2,772	-0.04%
2018/03/31	0	0.00	50	93.94	93.80	-50	2,815	-1.78%
2018/03/30	2	96.10	6	96.82	94.40	-4	2,830	-0.14%
2018/03/29	2	94.55	183	95.25	95.70	-181	2,844	-6.36%	大賣/鉅額交易
2018/03/28	1	95.30	108	94.82	94.10	-107	2,833	-3.78%	大賣/鉅額交易
2018/03/27	6	96.63	1	98.50	96.60	5	2,851	0.18%
2018/03/26	4	94.10	3	95.67	95.60	1	2,946	0.03%
2018/03/23	3	95.10	2	95.40	95.10	1	3,061	0.03%
2018/03/22	4	100.50	0	0.00	98.10	4	3,053	0.13%
2018/03/21	8	101.69	1	102.50	101.50	7	3,027	0.23%
2018/03/20	2	104.75	0	0.00	105.00	2	2,991	0.07%
2018/03/19	1	107.00	5	107.50	106.00	-4	3,025	-0.13%
2018/03/16	1	105.50	3	109.17	110.00	-2	3,068	-0.07%
2018/03/15	0	0.00	5	107.40	108.00	-5	3,106	-0.16%
2018/03/12	5	102.50	1	102.50	102.00	4	3,292	0.12%
2018/03/07	1	102.50	1	103.00	102.00	0	3,449	0.00%
2018/03/06	2	104.00	0	0.00	104.00	2	3,500	0.06%
2018/03/05	0	0.00	1	105.50	105.50	-1	3,508	-0.03%
2018/03/02	7	105.36	0	0.00	104.00	7	3,521	0.20%
2018/03/01	3	108.83	1	110.50	109.50	2	3,489	0.06%
2018/02/27	2	109.75	1	109.50	109.50	1	3,476	0.03%
2018/02/26	5	109.30	3	112.33	109.50	2	3,510	0.06%
2018/02/23	1	111.50	10	110.65	111.00	-9	3,484	-0.26%
2018/02/22	0	0.00	2	107.25	107.00	-2	3,427	-0.06%
2018/02/21	1	107.00	3	105.83	106.50	-2	3,435	-0.06%
2018/02/12	0	0.00	4	102.25	102.00	-4	3,415	-0.12%
2018/02/09	0	0.00	1	100.00	101.00	-1	3,417	-0.03%
2018/02/08	0	0.00	28	99.74	99.30	-28	3,395	-0.82%
2018/02/07	4	99.28	1	99.70	98.10	3	3,375	0.09%
2018/02/06	2	97.20	1	99.20	95.40	1	3,387	0.03%
2018/02/05	17	100.50	0	0.00	100.50	17	3,360	0.51%
2018/02/01	3	104.50	77	105.78	107.50	-74	3,346	-2.21%
2018/01/31	1	102.00	0	0.00	102.50	1	3,352	0.03%
2018/01/30	43	103.97	2	105.00	103.00	41	3,368	1.22%
2018/01/29	45	107.17	4	106.13	106.50	41	3,358	1.22%
2018/01/26	2	100.00	0	0.00	99.70	2	3,331	0.06%
2018/01/25	1	100.50	0	0.00	99.50	1	3,383	0.03%
2018/01/24	2	100.00	2	99.90	101.50	0	3,406	0.00%
2018/01/22	1	100.50	5	101.00	101.50	-4	3,522	-0.11%
2018/01/19	12	99.37	1	98.90	99.10	11	3,508	0.31%
2018/01/18	3	105.00	1	104.50	103.50	2	3,441	0.06%
2018/01/17	12	104.13	2	104.00	103.00	10	3,398	0.29%
2018/01/16	1	110.50	1	111.00	110.00	0	3,336	0.00%
2018/01/15	3	112.33	9	112.78	113.00	-6	3,331	-0.18%
2018/01/12	4	109.00	12	108.17	109.00	-8	3,324	-0.24%
2018/01/08	2	103.50	0	0.00	103.00	2	3,371	0.06%
2018/01/05	5	102.80	2	103.00	102.50	3	3,374	0.09%
2018/01/04	2	103.50	2	105.00	105.50	0	3,366	0.00%
2018/01/03	0	0.00	7	105.71	104.50	-7	3,380	-0.21%
2018/01/02	2	102.00	0	0.00	104.00	2	3,441	0.06%