台光電 (2383)-元大-天母券商分點個股進出

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
397.0
漲跌
▲14.5
漲幅
+3.79%
成交量
5,926張
產業
上市電子零組件類股
1148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-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母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
2024/04/26	0	0.00	1.4	396.04	397.00	-1.4	8,378	-0.02%
2024/04/25	4.3	386.40	7	395.14	382.50	-2.7	8,393	-0.03%
2024/04/24	0.1	391.96	3	394.67	391.50	-2.9	8,323	-0.03%
2024/04/23	0	358.00	0.1	375.00	376.00	-0.1	8,233	0.00%
2024/04/22	1.1	359.76	1.2	362.43	350.50	0	8,168	0.00%
2024/04/19	5.4	373.99	1	381.50	375.50	4.4	8,133	0.05%
2024/04/18	2	385.00	1	384.00	385.00	1	8,075	0.01%
2024/04/17	2.7	373.51	0.1	375.00	372.50	2.6	8,074	0.03%
2024/04/16	2.2	375.15	2.1	373.52	374.50	0.2	8,012	0.00%
2024/04/15	3.8	390.43	0.3	393.50	383.00	3.5	7,911	0.04%
2024/04/12	3.3	403.60	2.1	404.19	402.00	1.2	7,801	0.02%
2024/04/11	1.1	403.88	0.3	403.70	400.50	0.8	7,786	0.01%
2024/04/10	8.9	417.08	6	416.25	405.50	2.9	7,726	0.04%
2024/04/09	2.9	443.05	0.9	440.72	434.50	2	7,536	0.03%
2024/04/08	4.5	437.88	3	432.84	445.00	1.4	7,447	0.02%
2024/04/03	3.1	412.49	5	413.52	410.50	-1.9	7,161	-0.03%
2024/04/02	1.1	400.44	0	0.00	400.50	1.1	7,099	0.02%
2024/04/01	1.2	398.37	2	399.00	398.50	-0.9	7,050	-0.01%
2024/03/29	0.1	403.08	0	0.00	403.50	0.1	6,968	0.00%
2024/03/28	3.5	407.11	1	408.50	403.00	2.5	6,929	0.04%
2024/03/27	0	0.00	0.1	412.71	415.00	-0.1	6,875	0.00%
2024/03/26	1.1	422.29	0.1	417.00	409.00	1	6,928	0.01%
2024/03/25	1.1	421.63	2.1	422.36	420.50	-1	6,947	-0.01%
2024/03/22	0.1	432.27	1.1	434.09	427.50	-1	6,991	-0.01%
2024/03/21	17	417.64	2.1	424.42	420.50	15	6,932	0.22%
2024/03/20	10.1	413.99	0	420.00	406.00	10.1	6,892	0.15%
2024/03/19	5.5	413.80	3	418.34	418.00	2.5	6,850	0.04%
2024/03/18	4.4	410.16	4	410.38	412.00	0.4	6,707	0.01%
2024/03/15	1.3	405.07	3	411.67	414.00	-1.7	6,620	-0.03%
2024/03/14	7.4	397.03	3	395.17	394.00	4.4	6,383	0.07%
2024/03/13	11.4	422.29	4.1	410.62	405.00	7.3	6,128	0.12%
2024/03/12	7.4	472.45	4	482.91	450.00	3.4	5,815	0.06%
2024/03/11	0	0.00	0.1	496.24	496.00	-0.1	5,591	0.00%
2024/03/08	3.1	503.11	2.2	494.23	490.00	0.9	5,572	0.02%
2024/03/07	3.2	531.52	0	525.00	522.00	3.2	5,537	0.06%
2024/03/06	1.1	506.69	3	519.00	514.00	-1.9	5,502	-0.04%
2024/03/05	0.1	501.00	3	503.83	498.50	-2.9	5,595	-0.05%
2024/03/04	2	485.75	0.1	493.00	487.00	2	5,646	0.03%
2024/03/01	3	495.51	2	490.00	494.00	1	5,785	0.02%
2024/02/29	1.1	499.49	3	498.67	495.00	-1.9	5,748	-0.03%
2024/02/27	1	502.97	0	500.00	504.00	1	5,705	0.02%
2024/02/26	3.1	524.57	3.4	520.51	524.00	-0.3	5,677	-0.01%
2024/02/23	4	510.75	3	510.34	510.00	1	5,669	0.02%
2024/02/22	3	513.33	2	503.00	490.50	1	5,654	0.02%
2024/02/21	1	503.00	1	498.00	492.50	0	5,673	0.00%
2024/02/20	0	502.50	3.1	496.75	509.00	-3.1	5,651	-0.06%
2024/02/19	1	533.97	6	517.12	515.00	-4.9	5,618	-0.09%
2024/02/16	0.3	525.22	5	528.81	534.00	-4.7	5,631	-0.08%
2024/02/15	2	542.47	1.1	532.15	545.00	0.9	5,569	0.02%
2024/02/05	6	492.66	0.5	492.35	497.50	5.5	5,468	0.10%
2024/02/02	2	470.34	0	0.00	475.00	2	5,374	0.04%
2024/02/01	2.2	451.25	5.1	450.10	450.00	-2.8	5,267	-0.05%
2024/01/31	3.1	469.86	1.1	472.74	461.00	2	5,211	0.04%
2024/01/30	9.3	452.44	5.2	446.04	470.50	4	5,137	0.08%
2024/01/29	4.1	424.27	7	426.65	431.50	-2.9	5,004	-0.06%
2024/01/26	1	411.50	3	416.50	414.50	-2	4,999	-0.04%
2024/01/25	8.1	422.94	1.2	419.08	414.50	6.9	5,057	0.14%
2024/01/24	3.1	434.02	1	434.00	424.50	2.1	5,060	0.04%
2024/01/23	2.6	435.98	4	436.88	439.00	-1.5	5,118	-0.03%
2024/01/22	7.3	427.95	2.3	430.91	435.50	5	5,055	0.10%
2024/01/19	0.3	393.00	3.1	389.49	396.00	-2.8	4,915	-0.06%
2024/01/18	2.1	383.52	0.1	382.50	382.00	2	4,946	0.04%
2024/01/17	0	0.00	5.3	391.34	385.00	-5.3	4,957	-0.11%
2024/01/16	0	385.50	1.3	390.88	392.00	-1.3	4,953	-0.03%
2024/01/15	0	391.00	3	390.33	385.00	-3	4,943	-0.06%
2024/01/12	0	381.50	1	381.00	381.50	-1	4,934	-0.02%
2024/01/11	1.2	374.23	2.1	374.34	376.00	-0.9	4,942	-0.02%
2024/01/09	0.1	366.50	2	366.00	366.00	-1.9	5,041	-0.04%
2024/01/08	1	365.00	1.2	363.17	363.00	-0.2	5,081	0.00%
2024/01/05	5	363.10	1	363.00	365.50	4	5,174	0.08%
2024/01/04	0.1	359.79	0	0.00	361.50	0.1	5,204	0.00%
2024/01/03	1	363.00	1	366.00	362.50	0	5,278	0.00%
2024/01/02	7.3	367.82	1	367.00	366.00	6.3	5,306	0.12%
2023/12/29	1	382.00	1	382.00	382.00	0	5,307	0.00%
2023/12/28	0	0.00	2	382.25	377.00	-2	5,329	-0.04%
2023/12/26	0	0.00	0.1	374.50	374.50	-0.1	5,430	0.00%
2023/12/25	0	0.00	0.1	374.86	372.00	-0.1	5,490	0.00%
2023/12/22	1	374.01	2	375.50	375.50	-1	5,507	-0.02%
2023/12/21	3	362.86	2	366.25	371.00	1	5,527	0.02%
2023/12/20	0	370.61	3	367.00	366.50	-3	5,483	-0.05%
2023/12/19	1.2	365.26	1	366.50	365.50	0.2	5,498	0.00%
2023/12/18	3	370.33	2.1	376.71	368.50	0.9	5,526	0.02%
2023/12/15	1	373.50	3.4	376.88	376.00	-2.4	5,540	-0.04%
2023/12/14	9.1	378.46	6	377.42	378.00	3.1	5,498	0.06%
2023/12/13	3	383.67	2	387.50	383.00	1	5,483	0.02%
2023/12/12	4	385.88	1	396.00	381.00	3	5,549	0.05%
2023/12/11	0	0.00	0.1	392.00	391.50	-0.1	5,579	0.00%
2023/12/08	2.1	393.23	3	392.83	393.50	-0.9	5,705	-0.02%
2023/12/07	3	385.50	1	384.50	384.00	2	5,716	0.03%
2023/12/06	0	390.00	4	389.88	386.50	-4	5,793	-0.07%
2023/12/05	4	383.75	2	384.00	385.00	2	5,852	0.03%
2023/12/04	2.1	393.05	5	397.70	391.50	-2.9	5,829	-0.05%
2023/12/01	6.2	387.26	12	386.21	389.00	-5.8	5,874	-0.10%
2023/11/30	8.1	376.72	7	379.07	380.00	1.1	5,930	0.02%
2023/11/29	6.2	373.82	4.1	381.52	372.00	2.1	5,868	0.04%
2023/11/28	5.1	380.66	4	378.88	378.50	1.1	5,842	0.02%
2023/11/27	5.2	408.94	1.5	402.35	398.00	3.6	5,820	0.06%
2023/11/24	2	426.49	2	430.00	422.00	0	5,850	0.00%
2023/11/23	1.1	432.21	3	431.17	422.50	-1.9	5,871	-0.03%
2023/11/22	2.1	425.07	4	425.38	424.50	-2	5,915	-0.03%
2023/11/21	4.2	433.78	1.3	436.98	436.00	2.9	6,000	0.05%
2023/11/20	9.1	428.99	10	429.69	440.00	-0.9	6,070	-0.01%
2023/11/17	0.1	417.94	1	419.00	417.50	-0.9	6,099	-0.01%
2023/11/16	1.1	410.95	0	0.00	414.50	1.1	6,136	0.02%
2023/11/15	2.1	417.37	8	417.14	411.00	-6	6,128	-0.10%
2023/11/14	2	421.25	3	419.67	419.00	-1	6,211	-0.02%
2023/11/13	4.1	422.07	1	422.00	422.00	3.1	6,319	0.05%
2023/11/10	1.1	410.62	5.1	415.33	417.00	-4	6,407	-0.06%
2023/11/09	0	411.00	1	413.00	413.50	-1	6,520	-0.02%
2023/11/08	2.1	404.69	2	412.00	404.00	0.1	6,595	0.00%
2023/11/07	1	402.00	2.2	399.36	399.50	-1.2	6,763	-0.02%
2023/11/06	1	396.00	3.2	399.06	400.50	-2.2	6,990	-0.03%
2023/11/03	3.2	388.66	1.2	386.11	388.00	2	7,094	0.03%
2023/11/02	3.1	385.55	1.2	384.19	383.00	1.9	7,272	0.03%
2023/11/01	1	361.50	2	362.00	363.00	-1	7,436	-0.01%
2023/10/31	2.3	378.48	29.1	364.56	359.00	-26.9	7,586	-0.35%
2023/10/30	1.3	385.79	13	386.85	387.00	-11.7	7,780	-0.15%
2023/10/27	5.6	388.89	1.2	387.58	383.00	4.4	7,915	0.06%
2023/10/26	7.3	401.28	8	395.94	388.50	-0.8	8,058	-0.01%
2023/10/25	1	413.00	2	418.50	415.50	-1	8,298	-0.01%
2023/10/24	2	400.50	2	405.25	413.50	0	8,295	0.00%
2023/10/23	4	400.75	4	401.50	400.00	0	8,366	0.00%
2023/10/20	1	393.50	2	398.00	403.00	-1	8,567	-0.01%
2023/10/19	7.1	401.40	1	398.00	400.00	6.1	8,664	0.07%
2023/10/18	2.1	404.88	10	404.20	402.00	-7.9	8,826	-0.09%
2023/10/17	1	418.00	3	413.33	418.00	-2	8,909	-0.02%
2023/10/16	2	411.25	1	416.00	411.00	1	8,954	0.01%
2023/10/13	3	438.67	3	429.17	425.50	0	9,119	0.00%
2023/10/12	2	436.50	8	428.69	428.50	-6	9,090	-0.07%
2023/10/11	1	445.00	0	0.00	431.00	1	9,142	0.01%
2023/10/06	2	444.49	1	439.50	439.50	1	9,245	0.01%
2023/10/05	1	435.00	1.1	439.54	445.00	-0.1	9,295	0.00%
2023/10/04	6.1	432.00	1	434.01	441.00	5.1	9,406	0.05%
2023/10/03	1	441.50	0	0.00	435.50	1	9,511	0.01%
2023/10/02	1	453.88	1.1	453.71	449.00	0	9,539	0.00%
2023/09/28	0.2	428.00	1	431.50	428.00	-0.8	9,576	-0.01%
2023/09/27	2.1	411.63	0	0.00	418.00	2.1	9,675	0.02%
2023/09/26	5	412.30	6	413.00	415.00	-1	9,796	-0.01%
2023/09/25	12	406.46	1	405.50	408.50	11	9,809	0.11%
2023/09/22	1.1	404.50	0	0.00	402.00	1.1	9,809	0.01%
2023/09/21	2.1	395.33	2	390.50	392.50	0.1	9,762	0.00%
2023/09/20	1	408.00	0.3	403.00	406.50	0.7	9,686	0.01%
2023/09/19	2.2	399.86	1.2	397.40	398.00	1	9,659	0.01%
2023/09/18	0.2	407.50	2	410.00	406.50	-1.9	9,634	-0.02%
2023/09/15	0.1	418.00	1	416.50	423.00	-0.9	9,593	-0.01%
2023/09/14	4	427.88	1	424.00	424.00	3	9,530	0.03%
2023/09/13	2.1	413.64	2.1	416.24	421.50	0.1	9,503	0.00%
2023/09/12	0	0.00	1	430.00	431.00	-1	9,412	-0.01%
2023/09/11	3.3	431.06	6.2	433.57	437.00	-2.9	9,418	-0.03%
2023/09/08	3.1	441.80	3	448.00	446.50	0.1	9,407	0.00%
2023/09/07	0	0.00	3.1	446.00	446.50	-3.1	9,388	-0.03%
2023/09/06	3	450.83	3.1	448.58	450.00	-0.1	9,425	0.00%
2023/09/05	4	448.25	5	450.92	455.00	-1	9,387	-0.01%
2023/09/04	2	440.25	2	440.00	439.00	0	9,411	0.00%
2023/09/01	1.1	445.91	1	438.00	438.50	0.1	9,406	0.00%
2023/08/31	7	435.93	6	436.17	437.50	1	9,347	0.01%
2023/08/30	3	421.50	0.1	415.00	415.50	2.9	9,152	0.03%
2023/08/28	3.1	407.71	6.3	408.39	404.00	-3.3	9,055	-0.04%
2023/08/25	0.3	438.48	6.1	423.45	420.00	-5.8	9,075	-0.06%
2023/08/24	4.8	452.99	12.1	449.63	445.00	-7.3	9,014	-0.08%
2023/08/23	12.4	442.69	10	440.90	442.00	2.4	8,944	0.03%
2023/08/22	4	435.52	2	435.25	433.50	2	8,990	0.02%
2023/08/21	0	0.00	0	431.50	422.00	0	9,125	0.00%
2023/08/18	0	0.00	2.2	423.03	427.00	-2.2	9,170	-0.02%
2023/08/17	2.3	436.00	9	431.78	435.50	-6.7	9,067	-0.07%
2023/08/16	1	431.00	5	436.30	438.50	-4	9,107	-0.04%
2023/08/15	4.1	427.61	4.1	429.77	425.00	0.1	9,045	0.00%
2023/08/14	2	403.50	4	404.87	406.00	-2	8,950	-0.02%
2023/08/11	5	406.10	3	402.16	405.00	2	8,848	0.02%
2023/08/10	10.1	407.68	10.1	409.02	406.50	0	8,650	0.00%
2023/08/09	5	438.03	2.1	436.11	443.50	3	8,397	0.04%
2023/08/08	8	441.38	7	441.14	440.50	1	8,245	0.01%
2023/08/07	3	429.35	6.1	429.26	440.00	-3.1	8,015	-0.04%
2023/08/04	17	397.20	0.1	396.50	400.00	16.9	7,756	0.22%
2023/08/02	3	419.63	6.1	409.61	400.50	-3.1	7,540	-0.04%
2023/08/01	4	411.00	5.1	402.21	403.50	-1.1	7,256	-0.02%
2023/07/31	16.1	422.96	12.1	417.45	414.00	4	7,129	0.06%
2023/07/28	9	413.32	6	421.42	418.00	3	6,918	0.04%
2023/07/27	0	0.00	0.1	389.00	389.00	-0.1	6,572	0.00%
2023/07/26	3	358.33	2.4	357.64	354.00	0.6	6,552	0.01%
2023/07/25	5	357.20	3.1	355.94	354.50	1.9	6,480	0.03%
2023/07/24	0	0.00	6.1	347.17	356.50	-6.1	6,327	-0.10%
2023/07/21	2.1	323.14	1	327.40	324.50	1.1	6,222	0.02%
2023/07/20	0.1	333.00	0	329.50	330.50	0.1	6,016	0.00%
2023/07/19	12.1	320.87	3.2	320.01	318.00	8.8	5,812	0.15%
2023/07/18	1	316.19	2.4	318.87	326.00	-1.4	5,710	-0.02%
2023/07/17	0	0.00	2	304.75	305.00	-2	5,483	-0.04%
2023/07/14	1.1	305.86	0.2	298.50	306.50	0.9	5,421	0.02%
2023/07/13	2.1	315.54	30.1	311.59	304.50	-28	5,303	-0.53%
2023/07/12	4.1	297.07	0.1	300.85	297.50	4	5,084	0.08%
2023/07/11	3	289.39	17.1	298.24	295.00	-14.1	4,973	-0.28%
2023/07/10	3	279.17	5	275.00	277.50	-2	4,809	-0.04%
2023/07/07	3	262.33	0	260.50	260.50	3	4,677	0.06%
2023/07/06	5.1	268.50	4.1	272.01	266.50	1	4,621	0.02%
2023/07/05	32	262.31	32.1	269.55	269.00	-0.1	4,466	0.00%
2023/07/04	3.2	266.64	18	262.17	263.00	-14.8	4,297	-0.35%
2023/07/03	0.1	238.50	0.2	245.50	247.50	0	4,146	0.00%
2023/06/30	0	0.00	1	243.00	243.50	-1	4,080	-0.02%
2023/06/29	1	227.50	17	233.50	236.00	-16	4,043	-0.40%
2023/06/28	2	230.50	1	229.50	226.00	1	4,011	0.02%
2023/06/27	1.1	226.73	0	0.00	226.50	1.1	3,991	0.03%
2023/06/26	0	0.00	9.1	231.49	232.00	-9.1	3,943	-0.23%
2023/06/21	0.1	239.00	20	241.00	240.50	-19.9	3,905	-0.51%
2023/06/20	4	245.38	15	243.20	243.00	-11	3,900	-0.28%
2023/06/19	2	246.50	5	242.30	241.50	-3	3,883	-0.08%
2023/06/16	1	244.00	2	243.50	244.00	-1	3,851	-0.03%
2023/06/15	1	248.50	11.4	243.27	249.00	-10.4	3,810	-0.27%
2023/06/14	3	244.00	3	240.83	242.50	0	3,760	0.00%
2023/06/13	1	233.00	3	234.83	239.00	-2	3,702	-0.05%
2023/06/12	0	235.50	1	234.50	235.50	-1	3,656	-0.03%
2023/06/09	32.1	236.36	0	0.00	234.50	32.1	3,630	0.88%
2023/06/08	3.1	236.87	1.1	230.91	230.50	2	3,541	0.06%
2023/06/07	6	222.00	6	229.16	230.00	0	3,348	0.00%
2023/06/06	2	213.97	0.1	211.00	209.50	1.9	3,254	0.06%
2023/06/05	0.2	208.50	2.1	209.98	209.00	-1.8	3,175	-0.06%
2023/06/02	13	209.88	20	207.50	210.00	-7	3,150	-0.22%
2023/06/01	21	208.59	3	208.00	210.00	18	3,117	0.58%
2023/05/31	7	208.93	35	209.43	211.00	-28	3,087	-0.91%
2023/05/30	26	204.79	9.1	206.02	211.50	16.9	2,964	0.57%
2023/05/29	27	205.57	4	203.63	204.50	23	2,894	0.79%
2023/05/26	66.1	207.13	0.4	205.25	202.50	65.7	2,839	2.31%
2023/05/25	14	199.21	12.2	200.88	204.00	1.8	2,658	0.07%
2023/05/24	8	192.37	0.1	191.00	190.50	7.9	2,454	0.32%
2023/05/23	11.1	187.71	1	187.00	187.50	10.1	2,372	0.43%
2023/05/22	15	191.79	6.2	198.60	191.00	8.9	2,312	0.38%
2023/05/19	3	184.50	50	184.32	184.50	-47	2,104	-2.24%
2023/05/18	2	180.50	3	175.67	179.00	-1	2,023	-0.05%
2023/05/17	0	170.00	0	0.00	169.50	0	1,965	0.00%
2023/05/16	0	0.00	3	169.17	170.50	-3	1,953	-0.15%
2023/05/12	0	0.00	0	162.50	161.50	0	1,951	0.00%
2023/05/11	2	165.25	0	0.00	165.50	2	1,954	0.10%
2023/05/10	2.2	167.77	1	168.00	168.00	1.2	1,964	0.06%
2023/05/09	1	170.50	1	171.00	171.00	0	1,970	0.00%
2023/05/08	0	0.00	5	173.00	172.00	-5	1,975	-0.25%
2023/05/05	4	167.38	1	169.50	170.00	3	1,977	0.15%
2023/05/04	0.2	165.25	1	166.00	164.00	-0.8	1,958	-0.04%
2023/05/03	2	162.75	5	163.50	164.50	-3	2,005	-0.15%
2023/05/02	1.1	161.44	0	0.00	160.00	1.1	2,038	0.06%
2023/04/28	3.2	165.56	1	164.50	163.50	2.2	2,032	0.11%
2023/04/27	5	162.30	4	166.50	162.00	1	2,000	0.05%
2023/04/26	1.4	153.14	1	157.50	153.50	0.4	1,981	0.02%
2023/04/25	2.4	161.92	10	159.50	160.00	-7.6	1,926	-0.39%
2023/04/24	0	0.00	0.1	169.50	167.00	-0.1	1,911	-0.01%
2023/04/21	3	171.17	0	0.00	169.00	3	1,904	0.16%
2023/04/20	0	0.00	5	174.00	173.00	-5	1,890	-0.26%
2023/04/19	2	179.25	0	0.00	176.50	2	1,905	0.10%
2023/04/18	4	181.50	12	182.33	182.00	-8	1,899	-0.42%
2023/04/17	4	181.50	4	183.50	183.50	0	1,938	0.00%
2023/04/14	0	185.81	0	0.00	185.00	0	1,939	0.00%
2023/04/13	7	181.30	8.1	182.88	183.00	-1	1,935	-0.05%
2023/04/11	5	184.00	0	0.00	185.00	5	1,918	0.26%
2023/04/10	6	179.50	4	180.50	182.00	2	1,894	0.11%
2023/04/07	0	0.00	5	180.70	179.50	-5	1,895	-0.26%
2023/04/06	4	179.00	0	0.00	178.50	4	1,896	0.21%
2023/03/31	0	0.00	0	182.00	182.00	0	1,913	0.00%
2023/03/30	7	180.64	0	0.00	183.00	7	1,981	0.35%
2023/03/29	13	178.42	2.1	178.96	179.50	10.9	2,058	0.53%
2023/03/28	2	175.75	0	0.00	176.00	2	2,140	0.09%
2023/03/23	0	0.00	2	177.50	178.00	-2	2,282	-0.09%
2023/03/22	0.1	180.00	6	178.50	178.50	-5.9	2,297	-0.26%
2023/03/21	2	173.75	0	0.00	173.00	2	2,283	0.09%
2023/03/17	1	169.00	0	0.00	170.50	1	2,347	0.04%
2023/03/16	2	172.50	0	0.00	169.50	2	2,364	0.08%
2023/03/15	0.1	172.00	0	0.00	171.00	0.1	2,383	0.00%
2023/03/14	2	174.50	1	176.50	172.50	1	2,398	0.04%
2023/03/13	2.1	179.24	0	0.00	180.00	2.1	2,375	0.09%
2023/03/10	1	183.50	5	185.50	183.50	-4	2,366	-0.17%
2023/03/09	4	190.50	0	0.00	190.00	4	2,430	0.16%
2023/03/08	0	0.00	1	194.50	195.00	-1	2,491	-0.04%
2023/03/06	1	192.00	1	192.50	192.50	0	2,550	0.00%
2023/03/02	0	0.00	4	189.00	189.00	-4	2,642	-0.15%
2023/03/01	4.2	186.96	0	0.00	188.00	4.2	2,735	0.15%
2023/02/24	2	193.00	4	188.50	190.50	-2	2,750	-0.07%
2023/02/23	4	185.00	0	0.00	185.00	4	2,702	0.15%
2023/02/22	0	0.00	1	188.00	185.50	-1	2,718	-0.04%
2023/02/17	0	0.00	6	187.17	187.50	-6	2,743	-0.22%
2023/02/16	0	0.00	9	190.00	190.50	-9	2,789	-0.32%
2023/02/15	4	188.50	1	189.50	187.00	3	2,850	0.11%
2023/02/14	10	189.15	1	189.50	189.50	9	2,855	0.32%
2023/02/13	0	0.00	15	192.37	191.50	-15	2,881	-0.52%
2023/02/10	9	190.11	1	189.00	190.00	8	2,908	0.28%
2023/02/09	4	187.00	6	189.83	190.00	-2	2,945	-0.07%
2023/02/08	5	183.50	0	0.00	184.50	5	2,977	0.17%
2023/02/07	1	183.00	0	0.00	184.00	1	3,031	0.03%
2023/02/06	7	185.36	1	184.96	182.50	6	3,160	0.19%
2023/02/03	4	189.38	4	191.00	190.00	0	3,245	0.00%
2023/02/02	5	187.80	3	188.00	187.00	2	3,302	0.06%
2023/02/01	2	189.00	13	185.67	189.00	-11	3,302	-0.33%
2023/01/31	11	181.18	10.1	183.77	180.50	0.9	3,288	0.03%
2023/01/30	4	180.50	2	181.00	180.50	2	3,306	0.06%
2023/01/17	1.1	176.09	2	177.00	178.50	-0.9	3,369	-0.03%
2023/01/16	4	176.38	0	0.00	176.50	4	3,386	0.12%
2023/01/13	4	181.88	1	181.00	180.00	3	3,337	0.09%
2023/01/12	3.1	183.16	4	185.00	184.00	-1	3,371	-0.03%
2023/01/11	5	183.00	2	181.00	181.00	3	3,365	0.09%
2023/01/09	3	184.50	0	0.00	185.00	3	3,375	0.09%
2023/01/06	0	176.83	0	0.00	176.50	0	3,373	0.00%
2023/01/05	0.3	178.53	2	178.50	174.50	-1.7	3,379	-0.05%
2023/01/04	0.4	178.91	0	0.00	180.00	0.4	3,390	0.01%
2023/01/03	1	171.09	0	0.00	176.50	1	3,431	0.03%
2022/12/29	1	174.00	0	0.00	174.00	1	3,433	0.03%
2022/12/22	0.1	173.50	0	0.00	178.00	0.1	3,698	0.00%
2022/12/20	1	173.50	1	176.00	173.00	0	3,710	0.00%
2022/12/19	0	0.00	2	180.50	181.50	-2	3,644	-0.05%
2022/12/15	0	0.00	0	190.00	189.00	0	3,503	0.00%
2022/12/14	1	192.50	3	184.50	189.00	-2	3,510	-0.06%
2022/12/13	2	191.00	2	188.00	187.00	0	3,497	0.00%
2022/12/12	0.1	190.62	2	189.25	189.50	-1.9	3,493	-0.06%
2022/12/09	5	194.70	5.1	190.13	197.50	-0.1	3,503	0.00%
2022/12/08	0	0.00	2	188.39	193.50	-2	3,518	-0.06%
2022/12/07	4	187.63	0	0.00	186.50	4	3,491	0.11%
2022/12/06	2	190.00	5.6	189.80	189.50	-3.6	3,461	-0.10%
2022/12/05	1	194.00	0	0.00	191.50	1	3,449	0.03%
2022/12/02	4.2	194.93	3	193.17	190.50	1.2	3,496	0.03%
2022/12/01	2	196.00	1	197.50	196.50	1	3,531	0.03%
2022/11/30	19.2	191.09	21	191.29	190.50	-1.8	3,578	-0.05%
2022/11/29	1	183.00	6	182.00	182.50	-5	3,620	-0.14%
2022/11/28	4.1	180.61	2	179.75	180.50	2.1	3,671	0.06%
2022/11/25	3.1	186.05	7	186.64	180.00	-3.9	3,647	-0.11%
2022/11/24	10.2	184.49	8	181.56	186.50	2.2	3,610	0.06%
2022/11/23	1.1	177.73	1.2	185.61	186.00	-0.1	3,528	0.00%
2022/11/22	1	177.00	1	176.00	177.00	0	3,454	0.00%
2022/11/21	1	175.00	1	173.50	172.50	0	3,430	0.00%
2022/11/18	6.1	177.06	4.1	175.04	175.50	2	3,459	0.06%
2022/11/17	2.6	175.50	3.2	175.49	175.50	-0.6	3,470	-0.02%
2022/11/16	5.1	173.79	3.1	174.51	174.00	2	3,471	0.06%
2022/11/15	3	171.67	1	173.50	173.50	2	3,494	0.06%
2022/11/14	1	172.49	6	173.83	172.00	-5	3,506	-0.14%
2022/11/11	4	173.50	6.4	174.54	174.50	-2.4	3,486	-0.07%
2022/11/10	2.1	169.46	2.1	168.77	170.50	-0.1	3,450	0.00%
2022/11/09	2	166.75	1	167.50	169.00	1	3,468	0.03%
2022/11/08	2.1	167.55	4	164.38	163.50	-1.9	3,503	-0.05%
2022/11/07	9	162.11	2	164.00	164.50	7	3,497	0.20%
2022/11/04	2	160.26	0.2	160.33	164.50	1.9	3,471	0.05%
2022/11/03	6	159.16	6	159.84	160.50	0	3,425	0.00%
2022/11/02	8	157.88	15	158.37	157.50	-7	3,363	-0.21%
2022/11/01	3	151.67	2	152.49	148.00	1	3,226	0.03%
2022/10/31	1	143.51	7	143.50	146.50	-6	3,131	-0.19%
2022/10/28	1	137.00	1	137.00	137.00	0	3,081	0.00%
2022/10/27	1	137.97	11	136.55	139.00	-10	3,076	-0.33%
2022/10/26	3.1	130.47	0.5	130.00	130.00	2.6	3,056	0.09%
2022/10/25	9.1	134.28	3	135.50	136.00	6.1	3,023	0.20%
2022/10/24	0	139.92	0	0.00	139.50	0	2,978	0.00%
2022/10/20	0.1	136.50	0	0.00	144.00	0.1	2,976	0.00%
2022/10/18	5.1	142.01	0	0.00	143.50	5.1	2,973	0.17%
2022/10/17	0.1	136.52	0	0.00	139.00	0.1	3,036	0.00%
2022/10/14	6	141.50	1	143.50	141.50	5	3,065	0.16%
2022/10/13	5	136.50	1	137.00	136.50	4	3,131	0.13%
2022/10/12	1.1	136.60	2	136.25	138.00	-1	3,163	-0.03%
2022/10/11	0.3	146.04	0	141.50	139.50	0.2	3,176	0.01%
2022/10/07	0	157.50	0	0.00	155.00	0	3,202	0.00%
2022/10/05	2	163.25	1	165.00	159.50	1	3,383	0.03%
2022/10/04	0.5	159.47	2	158.50	161.50	-1.5	3,396	-0.04%
2022/10/03	0	0.00	0	157.00	160.00	0	3,366	0.00%
2022/09/30	0.2	152.38	14.1	150.04	160.00	-13.9	3,354	-0.41%
2022/09/29	17.1	168.39	3	165.16	158.50	14.1	3,321	0.42%
2022/09/28	2.1	170.96	0.1	175.76	168.00	2	3,262	0.06%
2022/09/27	1	168.08	2.2	172.43	176.00	-1.2	3,188	-0.04%
2022/09/26	0.1	162.00	0	162.00	167.50	0.1	3,118	0.00%
2022/09/21	0	171.00	0	170.50	170.50	0	3,091	0.00%
2022/09/19	0	171.00	0	0.00	167.00	0	3,064	0.00%
2022/09/16	3.1	171.23	3	174.50	171.50	0.1	3,070	0.00%
2022/09/15	1	166.50	2.1	170.64	174.00	-1.1	3,024	-0.04%
2022/09/14	0.1	167.25	0	0.00	166.50	0.1	3,020	0.00%
2022/09/13	0	0.00	2	172.25	171.00	-2	3,027	-0.07%
2022/09/12	3.1	170.81	1	170.50	171.00	2.1	3,028	0.07%
2022/09/08	2.1	170.75	2	171.50	170.00	0.1	3,020	0.00%
2022/09/07	1.1	168.14	2.1	166.95	170.50	-1	2,975	-0.03%
2022/09/06	6.3	167.75	4	169.63	164.50	2.3	2,930	0.08%
2022/09/05	4	173.75	13.1	172.05	171.50	-9.1	2,815	-0.32%
2022/09/02	1	170.50	12	168.71	170.00	-11	2,688	-0.41%
2022/08/26	1	166.50	2	165.25	165.50	-1	2,599	-0.04%
2022/08/24	1	173.00	0	0.00	173.00	1	2,555	0.04%
2022/08/23	1	174.00	1	175.00	174.00	0	2,517	0.00%
2022/08/22	0.1	177.25	0	0.00	174.00	0.1	2,505	0.00%
2022/08/19	10	177.80	1	179.00	176.50	9	2,493	0.36%
2022/08/18	0.1	174.50	10	174.50	174.50	-9.9	2,503	-0.40%
2022/08/17	7.1	176.21	0	0.00	176.00	7.1	2,481	0.29%
2022/08/15	5	178.50	1	179.50	176.50	4	2,462	0.16%
2022/08/12	10	170.10	0	0.00	171.00	10	2,394	0.42%
2022/08/05	0	0.00	1	164.00	163.50	-1	2,449	-0.04%
2022/08/02	1	163.00	0	0.00	163.00	1	2,444	0.04%
2022/07/27	0	0.00	3	158.00	164.00	-3	2,362	-0.13%
2022/07/22	1	172.50	9	166.67	166.50	-8	2,397	-0.33%
2022/07/21	0	0.00	1	169.50	170.00	-1	2,338	-0.04%
2022/07/20	2	165.00	3	165.00	163.50	-1	2,298	-0.04%
2022/07/19	0	0.00	4	161.50	160.00	-4	2,216	-0.18%
2022/07/18	13	149.92	4	156.00	156.00	9	2,160	0.42%
2022/07/15	11	152.41	2	150.00	154.50	9	2,104	0.43%
2022/07/14	2	151.50	1	155.50	157.00	1	2,025	0.05%
2022/07/13	0.1	148.00	0	0.00	149.00	0.1	1,957	0.01%
2022/07/12	46.1	152.55	45	153.63	151.50	1.1	1,835	0.06%
2022/07/08	1	167.50	2	169.75	166.50	-1	1,783	-0.06%
2022/07/07	1	164.00	0	0.00	165.00	1	1,767	0.06%
2022/07/06	0.2	166.50	0	0.00	163.50	0.2	1,751	0.01%
2022/06/30	0.1	183.00	0	0.00	178.50	0.1	1,713	0.01%
2022/06/28	0.1	189.50	0	0.00	191.50	0.1	1,688	0.01%
2022/06/27	0	0.00	8	196.31	194.50	-8	1,677	-0.48%
2022/06/23	1.1	187.64	1	182.50	185.50	0.1	1,640	0.01%
2022/06/20	0	0.00	0	203.50	195.50	0	1,538	0.00%
2022/06/17	0	0.00	12	205.00	206.00	-12	1,509	-0.80%
2022/06/16	0	0.00	17	216.47	212.50	-17	1,477	-1.15%
2022/06/14	0.1	228.00	0	0.00	228.00	0.1	1,468	0.01%
2022/06/13	1	234.00	0	0.00	233.00	1	1,470	0.07%
2022/06/10	1	239.00	0	0.00	239.00	1	1,481	0.07%
2022/06/08	1	241.00	15	238.43	239.50	-14	1,503	-0.93%
2022/06/06	2	227.00	0	0.00	230.00	2	1,490	0.13%
2022/05/31	6	234.00	0	0.00	232.50	6	1,536	0.39%
2022/05/30	12	232.38	2	231.25	233.00	10	1,546	0.65%
2022/05/27	46	235.49	116	239.00	232.50	-70	1,540	-4.54%	大賣/
2022/05/26	14	230.71	23.1	234.18	233.00	-9.1	1,531	-0.59%
2022/05/23	5	231.50	0	0.00	226.00	5	1,578	0.32%
2022/05/20	1	224.50	1	228.00	228.00	0	1,568	0.00%
2022/05/19	113	223.88	3	225.00	226.00	110	1,561	7.04%	大買/鉅額交易
2022/05/18	0	0.00	5	228.60	227.50	-5	1,547	-0.32%
2022/05/17	0	221.50	0	0.00	221.00	0	1,510	0.00%
2022/05/13	5	223.70	1	223.50	224.00	4	1,473	0.27%
2022/05/12	2	217.00	0	0.00	213.00	2	1,431	0.14%
2022/05/11	9	214.33	0	0.00	210.50	9	1,440	0.62%
2022/05/05	1.1	226.09	1	221.50	222.00	0.1	1,487	0.01%
2022/04/29	3	223.00	0	0.00	222.00	3	1,468	0.20%
2022/04/28	12	217.67	0	0.00	216.00	12	1,471	0.82%
2022/04/27	1	228.00	0	0.00	233.00	1	1,431	0.07%
2022/04/21	6	242.50	0	0.00	245.00	6	1,511	0.40%
2022/04/19	5	236.90	0	0.00	236.00	5	1,544	0.32%
2022/04/14	3	240.67	0	0.00	240.50	3	1,625	0.18%
2022/04/13	2	239.00	0	0.00	238.50	2	1,683	0.12%
2022/04/11	0.1	237.00	0	0.00	240.00	0.1	1,717	0.00%
2022/03/30	3	261.83	4	262.75	261.00	-1	1,753	-0.06%
2022/03/29	2	262.00	2	258.50	259.00	0	1,780	0.00%
2022/03/25	1	258.00	1	257.50	257.00	0	1,805	0.00%
2022/03/22	0	0.00	1	257.50	257.50	-1	1,872	-0.05%
2022/03/21	0	0.00	1	256.00	256.00	-1	1,896	-0.05%
2022/03/18	0	0.00	1	257.00	255.00	-1	1,914	-0.05%
2022/03/17	0	0.00	3	249.67	258.50	-3	1,923	-0.16%
2022/03/16	0.1	243.00	1	242.50	244.50	-0.9	1,926	-0.05%
2022/03/15	1	249.00	2	253.50	249.00	-1	1,958	-0.05%
2022/03/14	2.2	249.38	1	249.00	252.50	1.2	1,981	0.06%
2022/03/11	1	259.00	1	255.00	253.00	0	2,037	0.00%
2022/03/10	3	260.00	0	0.00	260.00	3	2,060	0.15%
2022/03/09	0.1	254.00	0	0.00	254.00	0.1	2,099	0.00%
2022/03/08	0.1	260.50	0	0.00	254.00	0.1	2,144	0.00%
2022/03/07	0	0.00	1	263.00	262.00	-1	2,204	-0.05%
2022/03/03	0	0.00	1	274.00	274.00	-1	2,377	-0.04%
2022/03/01	0.1	272.00	1	273.00	273.00	-0.9	2,729	-0.03%
2022/02/25	2	277.00	1	281.00	270.00	1	2,809	0.04%
2022/02/24	0	281.50	2	279.00	279.00	-2	2,769	-0.07%
2022/02/23	1	286.50	3	287.17	288.00	-2	2,745	-0.07%
2022/02/22	0	0.00	1	279.00	279.00	-1	2,740	-0.04%
2022/02/21	0	0.00	1	278.00	278.00	-1	2,767	-0.04%
2022/02/18	1.1	273.23	0	0.00	278.00	1.1	2,810	0.04%
2022/02/17	0	0.00	1	278.00	280.00	-1	2,817	-0.04%
2022/02/14	0.1	272.50	0	0.00	271.50	0.1	2,824	0.00%
2022/02/11	1	280.07	0	0.00	279.00	1	2,819	0.04%
2022/02/10	0	0.00	1.5	283.77	285.50	-1.5	2,800	-0.05%
2022/02/09	1	275.50	0	0.00	275.50	1	2,765	0.04%
2022/02/08	2	272.25	0	0.00	275.00	2	2,765	0.07%
2022/01/26	1.2	260.30	1	263.00	264.50	0.2	2,744	0.01%
2022/01/21	1.1	272.00	0.1	272.00	273.00	1	2,912	0.03%
2022/01/19	0.1	279.50	1	280.00	281.50	-0.9	3,081	-0.03%
2022/01/18	0.3	278.52	0	0.00	276.00	0.3	3,068	0.01%
2022/01/14	2	263.50	0	0.00	267.00	2	3,005	0.07%
2022/01/11	1.1	263.32	0	0.00	262.50	1.1	3,042	0.04%
2022/01/06	0	0.00	2	285.50	285.00	-2	2,994	-0.07%
2022/01/05	0	0.00	2	280.50	280.50	-2	2,959	-0.07%
2022/01/04	0	0.00	3	276.17	277.00	-3	2,944	-0.10%
2022/01/03	8	284.13	5	290.00	277.50	3	2,917	0.10%
2021/12/28	2.1	278.00	0	0.00	277.50	2.1	3,023	0.07%
2021/12/24	1	276.50	0	0.00	276.50	1	3,067	0.03%
2021/12/23	0	0.00	1	280.00	281.00	-1	3,102	-0.03%
2021/12/22	2	274.25	1	276.00	275.50	1	3,196	0.03%
2021/12/21	0	0.00	0	276.50	275.50	0	3,230	0.00%
2021/12/16	1	279.00	2	283.50	282.50	-1	3,690	-0.03%
2021/12/14	1	275.00	0	0.00	274.00	1	3,727	0.03%
2021/12/10	0	0.00	1	282.00	280.00	-1	3,791	-0.03%
2021/12/09	2	281.25	0	0.00	276.50	2	3,775	0.05%
2021/12/08	2	278.75	0	0.00	280.00	2	3,740	0.05%
2021/12/07	0	281.50	2	283.75	278.00	-2	3,726	-0.05%
2021/12/06	1	269.50	0	0.00	275.50	1	3,683	0.03%
2021/12/03	0.2	273.90	0	0.00	274.50	0.2	3,717	0.00%
2021/12/02	3	271.33	1	269.00	269.00	2	3,709	0.05%
2021/12/01	1	275.00	1	276.00	279.50	0	3,713	0.00%
2021/11/30	0	0.00	0.1	287.00	280.00	-0.1	3,673	0.00%
2021/11/26	1.1	263.18	1	264.00	272.50	0.1	3,556	0.00%
2021/11/25	1	263.00	1	258.50	269.50	0	3,423	0.00%
2021/11/24	5	242.50	12	243.75	245.00	-7	3,223	-0.22%
2021/11/23	1	228.50	0	0.00	228.50	1	3,137	0.03%
2021/11/16	1	231.50	0	0.00	233.00	1	3,376	0.03%
2021/11/15	0	0.00	1	235.00	234.00	-1	3,504	-0.03%
2021/11/10	0	0.00	3	230.50	231.00	-3	3,631	-0.08%
2021/11/04	1	231.00	1	232.00	231.50	0	3,773	0.00%
2021/11/03	1	234.00	0	0.00	232.00	1	3,768	0.03%
2021/11/02	0	0.00	2	232.50	228.50	-2	3,741	-0.05%
2021/11/01	1	233.00	1	232.00	234.00	0	3,739	0.00%
2021/10/29	4	236.13	0	0.00	240.50	4	3,719	0.11%
2021/10/28	0	0.00	28.1	241.03	240.50	-28.1	3,647	-0.77%
2021/10/27	0	0.00	1	228.00	227.50	-1	3,510	-0.03%
2021/10/26	0	0.00	2	220.00	218.00	-2	3,505	-0.06%
2021/10/25	1	217.00	1	218.00	218.00	0	3,543	0.00%
2021/10/22	0	0.00	1	216.50	217.50	-1	3,611	-0.03%
2021/10/20	4	221.13	15	218.93	217.00	-11	3,648	-0.30%
2021/10/19	2	219.00	2	216.50	215.00	0	3,662	0.00%
2021/10/15	2	211.00	0	0.00	211.50	2	3,713	0.05%
2021/10/13	1	202.00	8	201.50	200.00	-7	3,932	-0.18%
2021/10/07	1	211.00	0	0.00	211.50	1	4,235	0.02%
2021/10/06	10	207.90	7	203.14	203.00	3	4,424	0.07%
2021/10/05	4	213.00	0	0.00	218.00	4	4,455	0.09%
2021/10/04	0	0.00	9	211.06	209.50	-9	4,614	-0.20%
2021/10/01	6	212.17	0	0.00	210.00	6	4,708	0.13%
2021/09/30	7	218.47	0	0.00	217.50	7	4,747	0.15%
2021/09/29	7	217.14	0	0.00	214.50	7	4,766	0.15%
2021/09/27	13	227.31	3	227.50	226.00	10	4,791	0.21%
2021/09/24	26	239.65	3	237.50	238.00	23	4,799	0.48%
2021/09/23	1	240.50	8.1	246.34	249.00	-7.1	4,906	-0.15%
2021/09/17	2	230.00	2	229.50	227.50	0	4,910	0.00%
2021/09/16	0	0.00	3.1	225.71	231.00	-3.1	4,935	-0.06%
2021/09/15	3	216.50	0	0.00	219.50	3	4,949	0.06%
2021/09/14	1	221.50	2	222.50	222.50	-1	5,053	-0.02%
2021/09/13	1	220.50	0	0.00	219.50	1	5,239	0.02%
2021/09/10	0	0.00	1	222.00	225.00	-1	5,283	-0.02%
2021/09/09	0	0.00	5.1	223.98	226.50	-5.1	5,360	-0.09%
2021/09/08	5.1	220.11	2	218.75	221.50	3.1	5,474	0.06%
2021/09/07	2	228.75	0	0.00	228.00	2	5,560	0.04%
2021/09/06	2	234.75	5	235.10	231.00	-3	5,819	-0.05%
2021/09/03	2	231.00	0	0.00	232.00	2	6,323	0.03%
2021/09/02	10	233.45	10	232.05	232.00	0	6,761	0.00%
2021/09/01	1	232.00	7	235.36	237.00	-6	6,895	-0.09%
2021/08/31	1	225.50	0	0.00	234.00	1	6,924	0.01%
2021/08/30	0	0.00	1	230.00	230.00	-1	6,954	-0.01%
2021/08/27	2	229.25	3	229.67	228.50	-1	6,953	-0.01%
2021/08/26	1	228.50	1	229.58	232.00	0	6,934	0.00%
2021/08/25	3	234.50	1	238.00	234.00	2	6,919	0.03%
2021/08/24	1	237.50	5	239.10	236.50	-4	6,895	-0.06%
2021/08/23	3	233.17	0	0.00	231.50	3	6,849	0.04%
2021/08/20	3	227.50	2	235.75	235.50	1	6,776	0.01%
2021/08/19	0	0.00	4	230.25	228.00	-4	6,662	-0.06%
2021/08/18	1	215.50	2	216.25	222.50	-1	6,518	-0.02%
2021/08/17	1	211.50	3	214.17	208.00	-2	6,446	-0.03%
2021/08/16	0	0.00	2	203.50	205.00	-2	6,403	-0.03%
2021/08/13	1	208.50	0	0.00	208.00	1	6,388	0.02%
2021/08/12	0	0.00	1	219.00	220.50	-1	6,348	-0.02%
2021/08/09	3	214.83	0.2	220.00	215.50	2.9	6,287	0.05%
2021/08/06	1	219.50	0	0.00	221.50	1	6,329	0.02%
2021/08/05	0	0.00	1	223.00	222.50	-1	6,370	-0.02%
2021/08/04	1	221.00	0	0.00	218.50	1	6,424	0.02%
2021/08/02	3	220.50	3	225.17	220.50	0	6,421	0.00%
2021/07/30	3	226.17	0	0.00	225.00	3	6,417	0.05%
2021/07/29	6	228.50	1	229.50	229.00	5	6,430	0.08%
2021/07/28	2	230.50	7	227.14	230.00	-5	6,440	-0.08%
2021/07/27	1	231.00	4	236.38	231.00	-3	6,431	-0.05%
2021/07/26	11	234.00	23	236.15	236.00	-12	6,489	-0.18%
2021/07/23	20	233.05	16	236.03	230.50	4	6,497	0.06%
2021/07/22	20	235.50	11	237.00	235.00	9	6,497	0.14%
2021/07/21	0	0.00	4	237.38	236.00	-4	6,487	-0.06%
2021/07/20	3	237.17	1	240.50	231.00	2	6,444	0.03%
2021/07/19	1	245.50	5.2	244.69	242.50	-4.2	6,365	-0.07%
2021/07/16	1	227.50	2	234.50	238.50	-1	6,324	-0.02%
2021/07/15	1	226.00	1	227.50	229.00	0	6,315	0.00%
2021/07/14	2	227.50	3.2	228.69	231.00	-1.2	6,357	-0.02%
2021/07/13	5	222.30	9	220.06	223.50	-4	6,213	-0.06%
2021/07/12	7	216.79	1	218.50	216.00	6	5,986	0.10%
2021/07/09	3	223.67	7	223.29	218.50	-4	5,895	-0.07%
2021/07/08	4.2	216.57	0	0.00	219.00	4.2	5,800	0.07%
2021/07/07	5	215.80	1	215.50	217.00	4	5,702	0.07%
2021/07/06	1	218.50	1	218.00	218.00	0	5,637	0.00%
2021/07/05	2	220.50	12.1	219.70	223.00	-10.1	5,602	-0.18%
2021/07/02	0	0.00	137	214.39	216.50	-137	5,516	-2.48%	大賣/鉅額交易
2021/07/01	31	214.09	19.3	214.94	210.00	11.7	5,441	0.21%
2021/06/30	148	229.07	2	220.00	218.00	146	5,335	2.74%	大買/鉅額交易
2021/06/29	2.1	222.12	1	235.00	235.00	1.1	5,040	0.02%
2021/06/28	1	213.49	1	221.00	214.00	0	4,878	0.00%
2021/06/25	1	214.50	0	0.00	213.50	1	4,808	0.02%
2021/06/24	0	0.00	6.1	214.43	215.50	-6.1	4,769	-0.13%
2021/06/23	3	212.67	130.1	207.99	213.50	-127.1	4,707	-2.70%	大賣/鉅額交易
2021/06/22	130.3	213.70	6	209.08	204.50	124.3	4,599	2.70%	大買/鉅額交易
2021/06/21	1	210.00	0	0.00	213.50	1	4,411	0.02%
2021/06/18	9	210.22	2	211.25	212.00	7	4,352	0.16%
2021/06/17	2.2	214.30	2.1	214.40	214.00	0.1	4,266	0.00%
2021/06/16	2.2	208.52	4.2	210.87	210.00	-2	4,131	-0.05%
2021/06/15	13.1	211.79	65.1	212.32	207.50	-52	3,979	-1.31%
2021/06/11	82	202.44	36	202.81	202.00	46	3,694	1.25%
2021/06/10	6	191.92	22	194.25	196.50	-16	3,145	-0.51%
2021/06/09	7	177.14	31	178.47	179.00	-24	2,673	-0.90%
2021/06/08	1	165.50	8	169.31	168.50	-7	2,532	-0.28%
2021/06/07	1	160.00	0	0.00	162.50	1	2,494	0.04%
2021/06/04	1	159.50	0	0.00	159.50	1	2,445	0.04%
2021/06/02	0	0.00	1	160.00	160.00	-1	2,478	-0.04%
2021/06/01	4	162.38	1	162.50	162.50	3	2,505	0.12%
2021/05/31	1	163.00	1	164.00	164.00	0	2,524	0.00%
2021/05/28	1	159.50	0	0.00	158.50	1	2,522	0.04%
2021/05/27	0	0.00	1	158.00	157.00	-1	2,634	-0.04%
2021/05/25	2	161.00	12	160.50	161.00	-10	2,825	-0.35%
2021/05/24	1	154.00	1	155.50	158.50	0	2,887	0.00%
2021/05/19	0	0.00	1	158.50	158.50	-1	3,030	-0.03%
2021/05/14	0	0.00	2	156.00	157.00	-2	3,134	-0.06%
2021/05/12	0	0.00	2	152.50	150.00	-2	3,057	-0.07%
2021/05/11	14	160.43	1	162.00	161.00	13	2,989	0.43%
2021/05/10	0	0.00	10	168.00	168.00	-10	2,951	-0.34%
2021/05/07	3	170.00	1	169.50	172.50	2	2,970	0.07%
2021/05/06	12	163.54	1	166.50	166.50	11	2,982	0.37%
2021/05/05	4	171.13	2	170.75	165.00	2	2,958	0.07%
2021/05/04	3	172.33	6	175.00	173.00	-3	2,940	-0.10%
2021/05/03	3	178.33	14	181.54	179.50	-11	2,904	-0.38%
2021/04/29	2	177.00	3	177.50	178.00	-1	2,873	-0.03%
2021/04/28	5	179.50	6	178.08	178.50	-1	2,868	-0.03%
2021/04/27	0	0.00	15	180.83	182.00	-15	2,856	-0.53%
2021/04/26	1	182.00	8	182.44	182.00	-7	2,860	-0.24%
2021/04/23	2	176.50	0	0.00	179.50	2	2,857	0.07%
2021/04/22	11	179.55	21	181.52	175.00	-10	2,904	-0.34%
2021/04/21	9	177.50	16	178.47	181.00	-7	2,884	-0.24%
2021/04/20	3	175.83	3	175.17	175.50	0	2,832	0.00%
2021/04/16	0	0.00	1	169.50	169.50	-1	2,731	-0.04%
2021/04/14	7	172.50	3	172.83	169.00	4	2,753	0.15%
2021/04/09	2	170.50	2	171.25	169.00	0	2,815	0.00%
2021/04/06	0	0.00	1	168.00	167.50	-1	2,799	-0.04%
2021/03/29	4	171.00	3	170.50	171.00	1	2,947	0.03%
2021/03/26	0	0.00	1	166.00	166.50	-1	2,930	-0.03%
2021/03/25	1	165.00	1	167.00	165.00	0	2,934	0.00%
2021/03/24	0	0.00	0.2	169.50	168.00	-0.2	2,935	-0.01%
2021/03/22	0	0.00	1.1	169.45	170.00	-1.1	2,968	-0.04%
2021/03/19	0	168.00	0	0.00	168.50	0	2,986	0.00%
2021/03/18	0	0.00	1	169.00	169.00	-1	2,992	-0.03%
2021/03/17	1	168.50	0	0.00	168.00	1	3,038	0.03%
2021/03/16	0	0.00	1	168.00	170.00	-1	3,128	-0.03%
2021/03/12	1	169.50	5.1	169.52	169.50	-4.1	3,180	-0.13%
2021/03/11	1	167.00	2	168.00	167.50	-1	3,187	-0.03%
2021/03/09	10	162.00	1	165.50	165.50	9	3,196	0.28%
2021/03/08	0	0.00	1	169.50	166.00	-1	3,191	-0.03%
2021/03/05	3.1	168.18	3	169.67	167.50	0.1	3,185	0.00%
2021/03/04	2	174.00	5	171.90	170.00	-3	3,169	-0.09%
2021/03/03	2	168.00	0	0.00	172.00	2	3,145	0.06%
2021/03/02	1.3	173.38	0	0.00	169.00	1.3	3,132	0.04%
2021/02/26	21	167.67	2	167.50	169.00	19	3,074	0.62%
2021/02/25	4.1	164.86	2	163.75	163.00	2.1	2,982	0.07%
2021/02/24	4	173.50	0	0.00	166.50	4	2,927	0.14%
2021/02/19	6	169.67	16.2	169.44	169.00	-10.2	3,025	-0.34%
2021/02/18	11	164.50	6	164.83	164.50	5	3,009	0.17%
2021/02/17	11	165.23	2	162.25	164.00	9	3,109	0.29%
2021/02/05	1	159.00	10	162.25	161.50	-9	3,085	-0.29%
2021/02/02	0	0.00	10	156.00	155.00	-10	3,051	-0.33%
2021/01/29	21	152.19	0	0.00	150.50	21	3,059	0.69%
2021/01/28	6	159.00	0	0.00	156.50	6	3,028	0.20%
2021/01/27	0	0.00	6	161.75	162.50	-6	3,002	-0.20%
2021/01/26	0	0.00	2	161.00	161.00	-2	3,034	-0.07%
2021/01/25	1	162.00	4	161.88	161.00	-3	3,053	-0.10%
2021/01/22	0	0.00	0.2	160.50	161.50	-0.2	3,034	0.00%
2021/01/20	1	157.00	0	0.00	155.00	1	2,978	0.03%
2021/01/19	3.2	158.02	1	158.00	158.50	2.2	2,944	0.07%
2021/01/15	1	164.00	0	0.00	161.00	1	2,897	0.03%
2021/01/14	2	162.50	3.4	162.88	165.50	-1.4	2,845	-0.05%
2021/01/13	0	0.00	5	157.00	159.50	-5	2,762	-0.18%
2021/01/12	7	160.86	0	0.00	157.00	7	2,771	0.25%
2021/01/11	1	160.50	5	161.00	161.00	-4	2,833	-0.14%
2021/01/08	0	0.00	1	158.50	159.00	-1	2,821	-0.04%
2021/01/06	1	157.50	2	159.50	155.50	-1	2,791	-0.04%
2021/01/05	0	0.00	1	159.00	159.00	-1	2,719	-0.04%
2021/01/04	1.1	156.10	1	156.00	156.50	0.1	2,691	0.00%
2020/12/30	0	0.00	5	156.00	155.50	-5	2,650	-0.19%
2020/12/29	1	156.00	0	0.00	156.00	1	2,699	0.04%
2020/12/28	2	157.00	0	0.00	157.00	2	2,691	0.07%
2020/12/25	0	0.00	1	157.50	157.50	-1	2,700	-0.04%
2020/12/24	0	0.00	2	158.00	157.50	-2	2,711	-0.07%
2020/12/23	5.3	158.62	5	157.70	157.00	0.3	2,705	0.01%
2020/12/22	1.5	155.55	0	0.00	153.00	1.5	2,671	0.06%
2020/12/18	2	157.00	2	156.50	155.00	0	2,683	0.00%
2020/12/17	0	0.00	10	154.00	154.50	-10	2,677	-0.37%
2020/12/16	1.1	152.14	2	153.50	154.50	-0.9	2,675	-0.03%
2020/12/14	1	153.00	0	0.00	155.50	1	2,674	0.04%
2020/12/10	6	155.50	0	0.00	155.00	6	2,689	0.22%
2020/12/09	2	157.50	3	157.50	161.00	-1	2,652	-0.04%
2020/12/08	6	157.08	0	0.00	156.00	6	2,668	0.22%
2020/12/04	1	159.00	0	0.00	157.00	1	2,721	0.04%
2020/12/03	5	158.00	0	0.00	159.00	5	2,756	0.18%
2020/12/02	0	0.00	2	158.50	158.00	-2	2,831	-0.07%
2020/11/30	5	158.20	0	0.00	156.00	5	2,910	0.17%
2020/11/27	2	156.00	4	156.00	157.00	-2	2,904	-0.07%
2020/11/26	1	153.50	3	154.33	155.00	-2	2,900	-0.07%
2020/11/25	9	156.56	1	152.50	152.50	8	2,910	0.27%
2020/11/24	5	156.50	0	0.00	156.00	5	2,899	0.17%
2020/11/23	1	156.50	1	157.00	156.00	0	2,957	0.00%
2020/11/19	0	0.00	10	155.25	155.50	-10	2,993	-0.33%
2020/11/18	0	0.00	2	160.25	160.00	-2	2,919	-0.07%
2020/11/17	13	166.31	9	162.22	162.00	4	2,946	0.14%
2020/11/16	7	162.86	2	161.75	163.00	5	3,021	0.17%
2020/11/13	25	151.80	25	153.70	153.50	0	2,923	0.00%
2020/11/12	5	153.00	11	153.55	153.00	-6	2,918	-0.21%
2020/11/11	27	149.13	22	152.50	152.50	5	2,920	0.17%
2020/11/09	1	147.50	0	0.00	147.50	1	2,891	0.03%
2020/11/06	0	0.00	1	147.50	146.50	-1	2,897	-0.03%
2020/11/04	0	0.00	2	148.00	148.00	-2	2,951	-0.07%
2020/11/03	1	145.00	0	0.00	145.50	1	2,976	0.03%
2020/11/02	3	147.50	5	144.50	146.50	-2	2,998	-0.07%
2020/10/30	0	0.00	1	149.50	150.00	-1	2,997	-0.03%
2020/10/29	0	0.00	1	151.00	151.00	-1	3,088	-0.03%
2020/10/28	0	0.00	5	151.00	150.50	-5	3,214	-0.16%
2020/10/27	0	0.00	4	154.00	153.50	-4	3,302	-0.12%
2020/10/26	1	153.50	0	0.00	154.00	1	3,341	0.03%
2020/10/22	0	0.00	1	153.00	154.50	-1	3,432	-0.03%
2020/10/19	5	155.40	4	156.00	156.00	1	3,701	0.03%
2020/10/16	2	150.50	1	150.50	150.00	1	3,652	0.03%
2020/10/15	3	148.33	1	147.50	150.00	2	3,715	0.05%
2020/10/13	0	0.00	1	149.50	148.00	-1	3,778	-0.03%
2020/10/12	4	149.50	0	0.00	149.50	4	3,795	0.11%
2020/10/07	2	152.25	1	152.50	153.50	1	4,063	0.02%
2020/10/06	1	153.00	6	152.67	153.00	-5	4,085	-0.12%
2020/10/05	5	146.70	1	148.50	149.00	4	4,092	0.10%
2020/09/30	10	145.25	0	0.00	146.00	10	4,134	0.24%
2020/09/29	1	145.00	0.1	143.50	143.00	0.9	4,169	0.02%
2020/09/28	1	143.00	0	0.00	143.00	1	4,235	0.02%
2020/09/25	4	148.25	6	143.67	144.50	-2	4,297	-0.05%
2020/09/24	0	0.00	1	150.00	150.00	-1	4,313	-0.02%
2020/09/23	0	0.00	81	156.31	152.50	-81	4,365	-1.86%
2020/09/22	0	0.00	15	154.13	154.00	-15	4,421	-0.34%
2020/09/21	0	0.00	8	156.50	155.00	-8	4,457	-0.18%
2020/09/18	7	158.29	20	159.25	159.00	-13	4,554	-0.29%
2020/09/16	0	156.50	1	158.50	156.50	-1	4,614	-0.02%
2020/09/15	27	155.48	2	157.00	156.00	25	4,610	0.54%
2020/09/14	73	152.87	1	155.00	156.00	72	4,646	1.55%
2020/09/11	9	150.06	5	151.10	149.50	4	4,703	0.09%
2020/09/10	2	153.50	2	156.50	154.00	0	4,749	0.00%
2020/09/09	1	153.50	0	0.00	155.50	1	4,846	0.02%
2020/09/08	1	159.48	3	157.83	156.50	-2	4,825	-0.04%
2020/09/07	11	163.18	5	159.60	158.50	6	4,823	0.12%
2020/09/03	2	171.00	0	0.00	167.00	2	4,822	0.04%
2020/09/01	3	170.33	2	171.00	171.50	1	4,829	0.02%
2020/08/31	1	169.50	3	170.17	170.00	-2	4,861	-0.04%
2020/08/28	1	173.00	10	172.75	171.00	-9	4,879	-0.18%
2020/08/27	2	178.24	3	178.67	175.00	-1	4,868	-0.02%
2020/08/26	0	0.00	1	177.50	176.00	-1	4,822	-0.02%
2020/08/25	15	177.40	4	177.25	175.00	11	4,831	0.23%
2020/08/24	0	0.00	6	172.08	172.00	-6	4,779	-0.13%
2020/08/21	3	171.33	2	167.00	171.50	1	4,811	0.02%
2020/08/20	11	163.14	16	161.81	160.00	-5	4,824	-0.10%
2020/08/19	10	171.00	0	0.00	167.50	10	4,844	0.21%
2020/08/18	2	169.50	0	0.00	168.00	2	4,938	0.04%
2020/08/17	0	0.00	1	168.50	170.00	-1	5,018	-0.02%
2020/08/13	0	0.00	2	170.00	169.00	-2	5,247	-0.04%
2020/08/12	2	168.75	0	0.00	170.50	2	5,302	0.04%
2020/08/11	1	169.50	0	0.00	170.50	1	5,475	0.02%
2020/08/10	23	169.96	0	0.00	169.00	23	5,505	0.42%
2020/08/07	1	173.01	1	174.00	174.00	0	5,513	0.00%
2020/08/06	2	174.50	0	0.00	175.00	2	5,573	0.04%
2020/08/05	2	179.25	2	179.00	179.50	0	5,582	0.00%
2020/08/04	6	179.24	3	180.50	177.00	3	5,671	0.05%
2020/08/03	5	178.00	0	0.00	174.00	5	5,793	0.09%
2020/07/31	1	177.00	4	176.13	177.00	-3	5,763	-0.05%
2020/07/30	1	171.00	1	170.50	171.50	0	5,751	0.00%
2020/07/29	1	169.00	1	169.99	169.50	0	5,944	0.00%
2020/07/28	0	0.00	1	167.00	167.00	-1	6,064	-0.02%
2020/07/27	1	169.00	0	0.00	169.50	1	6,095	0.02%
2020/07/23	7	170.71	13	171.04	173.00	-6	6,042	-0.10%
2020/07/22	11	164.50	0	0.00	164.00	11	5,865	0.19%
2020/07/21	3	164.50	1	163.50	164.00	2	5,847	0.03%
2020/07/20	0	0.00	6	160.00	160.00	-6	5,800	-0.10%
2020/07/17	1	158.50	0	0.00	156.00	1	5,783	0.02%
2020/07/15	3.1	162.08	2	161.25	158.50	1.1	5,784	0.02%
2020/07/14	9	161.39	5	165.70	160.00	4	5,768	0.07%
2020/07/13	3	158.00	0	0.00	157.00	3	5,604	0.05%
2020/07/10	0	0.00	10	156.50	156.00	-10	5,639	-0.18%
2020/07/09	0	0.00	1	164.00	161.50	-1	5,612	-0.02%
2020/07/08	1	161.00	10	161.00	163.00	-9	5,584	-0.16%
2020/07/07	10	163.15	1	163.00	162.00	9	5,555	0.16%
2020/07/06	2	167.00	0	0.00	167.00	2	5,503	0.04%
2020/07/03	0	0.00	7	165.36	166.50	-7	5,485	-0.13%
2020/07/02	10	161.50	2	161.50	162.50	8	5,469	0.15%
2020/07/01	1.1	159.55	10	159.90	159.50	-8.9	5,525	-0.16%
2020/06/30	1	158.50	0	0.00	159.50	1	5,477	0.02%
2020/06/29	21	158.52	21	159.93	158.50	0	5,470	0.00%
2020/06/24	5	157.50	2	154.75	154.50	3	5,387	0.06%
2020/06/23	5	156.50	5	157.50	156.00	0	5,381	0.00%
2020/06/19	1	162.00	5	161.50	161.00	-4	5,449	-0.07%
2020/06/17	2	156.00	12	156.63	158.00	-10	5,378	-0.19%
2020/06/16	4	155.38	21	156.55	159.00	-17	5,352	-0.32%
2020/06/15	0	0.00	10	150.75	149.50	-10	5,300	-0.19%
2020/06/12	3	147.50	1	143.50	149.00	2	5,341	0.04%
2020/06/11	1	149.50	4	154.38	149.00	-3	5,362	-0.06%
2020/06/10	2	152.50	5	154.00	155.00	-3	5,315	-0.06%
2020/06/09	2	151.50	2	153.50	151.50	0	5,398	0.00%
2020/06/08	0	0.00	1	150.00	148.50	-1	5,491	-0.02%
2020/06/05	5	148.00	5	147.50	148.00	0	5,509	0.00%
2020/06/03	3	151.00	0	0.00	151.00	3	5,575	0.05%
2020/06/02	2	149.50	0	0.00	149.00	2	5,606	0.04%
2020/05/29	5	149.50	0	0.00	147.50	5	5,609	0.09%
2020/05/28	0	0.00	2	152.75	148.00	-2	5,641	-0.04%
2020/05/27	8	152.81	14	153.39	152.00	-6	5,630	-0.11%
2020/05/26	7	152.50	21	153.10	153.00	-14	5,605	-0.25%
2020/05/25	4	147.88	53	147.45	148.00	-49	5,467	-0.90%
2020/05/22	10	143.50	10	147.50	143.00	0	5,360	0.00%
2020/05/21	3	144.17	15	144.70	147.00	-12	5,300	-0.23%
2020/05/20	2	134.75	1	135.00	135.50	1	5,122	0.02%
2020/05/19	9	135.06	5	133.30	135.00	4	5,135	0.08%
2020/05/18	8	135.56	13.1	135.38	134.00	-5.1	5,106	-0.10%
2020/05/15	1	140.50	11	141.73	144.00	-10	4,946	-0.20%
2020/05/14	56	142.10	2	141.50	141.00	54	4,963	1.09%
2020/05/13	2	145.50	2	147.25	145.50	0	4,927	0.00%
2020/05/12	2	144.25	0	0.00	144.00	2	4,894	0.04%
2020/05/11	4	147.38	1	146.00	146.00	3	4,952	0.06%
2020/05/08	20	142.05	12	143.25	144.00	8	4,862	0.16%
2020/05/07	18	136.94	0	0.00	137.50	18	4,729	0.38%
2020/05/06	7	134.14	3	134.17	134.00	4	4,677	0.09%
2020/05/05	29	133.72	6	132.33	132.00	23	4,652	0.49%
2020/05/04	3.1	130.98	1	130.00	130.50	2.1	4,519	0.05%
2020/04/30	3	125.67	24	127.35	130.00	-21	4,509	-0.47%
2020/04/29	0	0.00	1	124.00	124.50	-1	4,588	-0.02%
2020/04/28	3	121.67	1	123.00	123.50	2	4,750	0.04%
2020/04/27	2	121.25	0	0.00	122.00	2	4,804	0.04%
2020/04/24	1	120.50	0	0.00	120.50	1	4,819	0.02%
2020/04/23	1	122.50	1	122.50	123.00	0	4,852	0.00%
2020/04/22	1	120.50	1	119.50	121.50	0	4,857	0.00%
2020/04/21	0	0.00	2	122.50	121.00	-2	4,895	-0.04%
2020/04/20	1	123.50	0	0.00	124.50	1	4,968	0.02%
2020/04/17	1	122.50	4	125.75	123.00	-3	5,041	-0.06%
2020/04/16	10	124.00	0	0.00	123.50	10	5,017	0.20%
2020/04/15	13	123.58	11	122.77	123.00	2	5,046	0.04%
2020/04/14	4	120.25	1	120.00	120.00	3	5,035	0.06%
2020/04/13	0	0.00	2	118.00	117.00	-2	5,095	-0.04%
2020/04/10	3	116.17	1	117.00	117.00	2	5,134	0.04%
2020/04/09	0	0.00	1	117.00	115.00	-1	5,231	-0.02%
2020/04/08	2	116.50	2	117.00	117.00	0	5,322	0.00%
2020/04/07	6	116.42	6	116.50	116.00	0	5,334	0.00%
2020/04/06	6	112.17	10	110.75	114.00	-4	5,373	-0.07%
2020/04/01	7	106.43	1	106.50	107.00	6	5,386	0.11%
2020/03/31	0	0.00	2	109.50	106.00	-2	5,684	-0.04%
2020/03/30	4	105.88	3	107.00	108.00	1	5,909	0.02%
2020/03/27	5	107.70	3	109.67	105.50	2	5,896	0.03%
2020/03/26	4	105.00	9	105.39	106.50	-5	5,861	-0.09%
2020/03/25	7	105.64	7	105.57	105.50	0	5,822	0.00%
2020/03/24	4	100.08	18	98.41	99.60	-14	5,763	-0.24%
2020/03/23	5	94.36	1	94.80	92.60	4	5,773	0.07%
2020/03/20	13	97.72	2	97.05	97.50	11	5,760	0.19%
2020/03/19	7	90.99	2	98.60	90.00	5	5,736	0.09%
2020/03/18	6	103.50	4	101.50	100.00	2	5,755	0.03%
2020/03/16	0	0.00	1	108.50	104.50	-1	5,664	-0.02%
2020/03/13	6	105.25	8	105.13	109.00	-2	5,656	-0.04%
2020/03/12	4	115.88	1	115.00	115.50	3	5,564	0.05%
2020/03/10	0	0.00	5	122.00	125.50	-5	5,433	-0.09%
2020/03/09	0	0.00	2	119.50	119.00	-2	5,367	-0.04%
2020/03/06	5	124.80	4	125.13	125.50	1	5,320	0.02%
2020/03/05	0	0.00	2	123.75	123.50	-2	5,330	-0.04%
2020/03/04	8	121.81	0	0.00	122.50	8	5,336	0.15%
2020/03/03	4	125.13	2	125.00	123.50	2	5,354	0.04%
2020/03/02	0	0.00	1	118.50	119.00	-1	5,356	-0.02%
2020/02/27	2	122.75	1	124.00	120.00	1	5,411	0.02%
2020/02/26	0	0.00	2	128.25	128.00	-2	5,350	-0.04%
2020/02/21	0	0.00	1	127.50	125.50	-1	5,418	-0.02%
2020/02/17	1	130.00	5	129.50	128.50	-4	5,496	-0.07%
2020/02/13	6	126.75	3	128.33	127.50	3	5,663	0.05%
2020/02/12	2	126.50	7	126.00	127.50	-5	5,725	-0.09%
2020/02/11	1	120.50	15	120.50	120.50	-14	5,696	-0.25%
2020/02/10	20	117.13	1	117.50	117.50	19	5,887	0.32%
2020/02/07	1	118.50	11	118.50	117.50	-10	6,058	-0.17%
2020/02/06	0	0.00	16	120.06	121.00	-16	6,165	-0.26%
2020/02/05	3	118.33	2	118.75	118.50	1	6,355	0.02%
2020/02/04	2	115.00	2	119.00	119.50	0	6,449	0.00%
2020/02/03	1	106.00	45	107.01	112.00	-44	6,647	-0.66%
2020/01/31	8	116.19	1	114.00	115.50	7	6,521	0.11%
2020/01/30	8	122.56	9	122.50	122.50	-1	6,415	-0.02%
2020/01/20	0	0.00	6	135.67	136.00	-6	6,360	-0.09%
2020/01/17	3	135.33	8	135.50	135.50	-5	6,369	-0.08%
2020/01/16	2	133.50	0	0.00	134.50	2	6,364	0.03%
2020/01/15	3	134.00	6	132.50	132.00	-3	6,397	-0.05%
2020/01/14	1	135.00	0	0.00	136.00	1	6,455	0.02%
2020/01/13	0	0.00	4	133.38	134.50	-4	6,416	-0.06%
2020/01/10	7	129.14	0	0.00	129.00	7	6,453	0.11%
2020/01/09	10	131.05	0	0.00	131.00	10	6,502	0.15%
2020/01/08	1	127.00	0	0.00	127.00	1	6,533	0.02%
2020/01/07	4	129.88	17	130.24	129.50	-13	6,544	-0.20%
2020/01/06	4	132.50	5	132.20	132.00	-1	6,526	-0.02%
2020/01/03	5	136.60	2	133.25	133.00	3	6,586	0.05%
2020/01/02	1	137.50	0.5	137.50	137.50	0.5	6,633	0.01%
2019/12/30	9	137.28	5	136.00	136.50	4	6,600	0.06%
2019/12/27	8	136.25	13	136.54	135.00	-5	6,597	-0.08%
2019/12/26	8	135.44	29	135.91	135.50	-21	6,497	-0.32%
2019/12/25	18	129.56	7	130.14	131.50	11	6,244	0.18%
2019/12/24	1	125.00	0	0.00	125.00	1	6,056	0.02%
2019/12/23	2	125.00	2	125.00	125.00	0	6,086	0.00%
2019/12/20	1	124.00	3	125.00	125.00	-2	6,103	-0.03%
2019/12/19	6	124.08	0	0.00	124.50	6	6,160	0.10%
2019/12/18	13	126.38	15	124.10	124.00	-2	6,181	-0.03%
2019/12/17	1	125.50	7	124.00	124.50	-6	6,162	-0.10%
2019/12/13	2	123.50	1	124.00	123.50	1	6,311	0.02%
2019/12/12	1	121.00	5	122.20	121.00	-4	6,307	-0.06%
2019/12/10	2	122.00	0	0.00	121.50	2	6,726	0.03%
2019/12/09	0	0.00	6	123.42	123.00	-6	6,764	-0.09%
2019/12/06	1	122.50	0	0.00	123.00	1	6,779	0.01%
2019/12/05	5	125.50	0	0.00	123.00	5	6,943	0.07%
2019/12/04	0	0.00	1	122.00	122.00	-1	7,002	-0.01%
2019/12/02	6	120.25	0	0.00	120.00	6	7,182	0.08%
2019/11/29	1	122.00	5	121.50	122.00	-4	7,139	-0.06%
2019/11/27	0	0.00	1	126.50	127.00	-1	7,234	-0.01%
2019/11/26	1	126.00	2	125.75	126.00	-1	7,256	-0.01%
2019/11/25	0	0.00	1	122.00	122.00	-1	7,193	-0.01%
2019/11/22	1	121.50	0	0.00	121.00	1	7,273	0.01%
2019/11/21	1	121.00	52	120.00	121.00	-51	7,340	-0.69%
2019/11/20	1	122.50	6	124.00	121.50	-5	7,361	-0.07%
2019/11/19	16	125.06	2	125.00	125.00	14	7,409	0.19%
2019/11/18	10	126.75	0	0.00	124.50	10	7,413	0.13%
2019/11/15	12	126.42	1	126.00	126.50	11	7,478	0.15%
2019/11/14	46	125.29	0	0.00	126.00	46	7,486	0.61%
2019/11/13	21	125.38	11	125.14	125.50	10	7,477	0.13%
2019/11/12	21	122.02	5	122.90	124.00	16	7,479	0.21%
2019/11/11	6	117.67	1	119.50	117.50	5	7,539	0.07%
2019/11/08	5	121.20	3	121.33	119.00	2	7,534	0.03%
2019/11/07	4	120.13	3	120.00	121.00	1	7,592	0.01%
2019/11/06	10	126.50	4	125.50	125.00	6	7,518	0.08%
2019/11/05	3	131.00	2	133.75	130.50	1	7,426	0.01%
2019/11/04	17	132.44	2.5	129.89	131.00	14.5	7,382	0.20%
2019/11/01	7	131.79	2	131.00	133.00	5	7,208	0.07%
2019/10/31	4	130.63	10	130.45	127.50	-6	7,219	-0.08%
2019/10/30	0	0.00	2	125.25	125.50	-2	7,228	-0.03%
2019/10/29	1	126.00	0	0.00	126.00	1	7,315	0.01%
2019/10/28	2	129.00	0	0.00	129.50	2	7,375	0.03%
2019/10/25	0	0.00	1	129.00	128.00	-1	7,378	-0.01%
2019/10/24	2	128.75	0	0.00	129.00	2	7,422	0.03%
2019/10/22	1	131.00	1	130.50	130.50	0	7,499	0.00%
2019/10/18	4	128.00	10	127.50	127.50	-6	7,800	-0.08%
2019/10/17	0	0.00	1	123.00	124.50	-1	7,819	-0.01%
2019/10/16	0	0.00	9	121.17	122.50	-9	7,800	-0.12%
2019/10/15	5	124.50	0	0.00	123.50	5	7,789	0.06%
2019/10/14	2	127.50	0	0.00	126.50	2	7,838	0.03%
2019/10/09	0	0.00	1	124.00	124.00	-1	7,876	-0.01%
2019/10/08	9	126.78	6	126.50	125.00	3	7,870	0.04%
2019/10/07	2	131.00	0	0.00	131.50	2	7,906	0.03%
2019/10/04	0	0.00	1	129.00	127.50	-1	7,970	-0.01%
2019/10/03	1	126.00	2	126.50	126.50	-1	7,966	-0.01%
2019/10/02	4	129.00	1	130.00	129.00	3	7,944	0.04%
2019/10/01	6	128.75	8	127.88	129.50	-2	7,933	-0.03%
2019/09/27	6	125.00	1	125.50	125.50	5	7,941	0.06%
2019/09/25	1	129.00	0	0.00	128.50	1	8,040	0.01%
2019/09/24	5	129.50	0	0.00	128.50	5	8,341	0.06%
2019/09/20	1	132.00	0	0.00	133.00	1	8,474	0.01%
2019/09/19	1	132.00	17	132.85	132.00	-16	8,483	-0.19%
2019/09/18	3	136.83	0	0.00	134.50	3	8,440	0.04%
2019/09/17	2	141.00	2	141.00	140.00	0	8,313	0.00%
2019/09/16	2	138.00	2	138.00	139.00	0	8,364	0.00%
2019/09/12	0	0.00	2	135.00	136.00	-2	8,359	-0.02%
2019/09/11	2	129.75	3	132.00	130.00	-1	8,218	-0.01%
2019/09/09	2	129.50	1	128.00	128.00	1	8,163	0.01%
2019/09/06	1	136.00	52	136.32	135.50	-51	8,020	-0.64%
2019/09/05	2	139.50	0	0.00	139.50	2	8,001	0.02%
2019/09/04	0	0.00	2	132.75	134.00	-2	7,930	-0.03%
2019/09/03	1	133.00	1	132.50	133.50	0	8,053	0.00%
2019/09/02	0	0.00	2	135.24	133.50	-2	8,114	-0.02%
2019/08/30	1	136.50	3	137.46	132.00	-2	8,096	-0.03%
2019/08/29	1	131.50	0	0.00	136.50	1	8,041	0.01%
2019/08/28	1	135.50	12	134.67	135.50	-11	8,050	-0.14%
2019/08/27	1	135.00	0	0.00	133.50	1	8,051	0.01%
2019/08/26	10	132.50	1	132.50	131.50	9	8,014	0.11%
2019/08/23	3	134.50	5	138.50	139.00	-2	7,968	-0.03%
2019/08/22	3	139.17	3	138.50	139.50	0	7,947	0.00%
2019/08/21	1	136.50	1	135.50	137.00	0	7,910	0.00%
2019/08/20	2	138.25	22	137.75	135.50	-20	7,986	-0.25%
2019/08/19	0	0.00	1	134.50	134.00	-1	7,943	-0.01%
2019/08/16	19	134.45	0	0.00	131.50	19	7,919	0.24%
2019/08/15	2	131.25	16	131.34	132.50	-14	7,896	-0.18%
2019/08/14	36	133.35	18	133.81	134.50	18	7,857	0.23%
2019/08/13	4	126.38	9	127.56	127.00	-5	7,700	-0.06%
2019/08/12	15	127.80	2	126.00	125.00	13	7,680	0.17%
2019/08/08	11	126.95	3	124.50	126.00	8	7,580	0.11%
2019/08/07	0	0.00	13	123.35	121.50	-13	7,480	-0.17%
2019/08/06	3	117.00	2	115.50	119.00	1	7,366	0.01%
2019/08/05	0	0.00	6	116.50	115.50	-6	7,333	-0.08%
2019/08/02	16	118.78	8	118.94	118.00	8	7,331	0.11%
2019/08/01	7	125.50	38	125.71	126.00	-31	7,255	-0.43%
2019/07/31	16	122.16	1.1	119.55	120.00	14.9	6,983	0.21%
2019/07/30	10	116.40	2	119.25	119.50	8	6,906	0.12%
2019/07/29	1	122.50	0	0.00	121.50	1	6,894	0.01%
2019/07/26	15	123.33	1	123.00	124.00	14	6,936	0.20%
2019/07/25	7	122.86	0	0.00	123.00	7	6,856	0.10%
2019/07/24	4	120.13	45	118.63	120.50	-41	6,787	-0.60%
2019/07/23	3	118.50	12	119.92	119.50	-9	6,821	-0.13%
2019/07/22	7	119.86	26	119.90	121.50	-19	6,689	-0.28%
2019/07/19	4	114.25	27	113.72	115.00	-23	6,405	-0.36%
2019/07/18	2	110.25	1	109.00	109.00	1	6,313	0.02%
2019/07/17	0	0.00	3	110.50	110.00	-3	6,334	-0.05%
2019/07/16	1	112.00	5	111.50	111.00	-4	6,304	-0.06%
2019/07/15	14	112.68	0	0.00	113.00	14	6,262	0.22%
2019/07/12	2	108.75	1	110.50	110.00	1	6,250	0.02%
2019/07/11	21	108.62	4	108.50	108.50	17	6,257	0.27%
2019/07/10	2	102.75	3	103.67	102.50	-1	6,288	-0.02%
2019/07/09	2	99.80	3	100.17	101.00	-1	6,206	-0.02%
2019/07/08	2.1	101.16	1	99.40	99.10	1.1	6,186	0.02%
2019/07/05	0	0.00	4	99.90	100.50	-4	6,183	-0.06%
2019/07/04	5	100.48	0.1	100.50	101.00	4.9	6,247	0.08%
2019/07/03	20	102.08	1	100.00	99.80	19	6,297	0.30%
2019/07/02	3	102.83	0	0.00	102.50	3	6,275	0.05%
2019/07/01	23	98.61	23	101.91	103.00	0	6,241	0.00%
2019/06/28	13	93.67	3	93.40	93.70	10	5,961	0.17%
2019/06/27	15	97.90	2	96.80	95.60	13	6,064	0.21%
2019/06/26	1	93.90	0	0.00	94.80	1	6,140	0.02%
2019/06/25	10	95.40	0	0.00	94.80	10	6,124	0.16%
2019/06/24	1	95.20	0	0.00	94.70	1	6,214	0.02%
2019/06/21	2	98.65	16	96.29	95.10	-14	6,306	-0.22%
2019/06/20	40	97.17	0	0.00	98.50	40	6,166	0.65%
2019/06/19	16	93.46	2	93.65	95.70	14	6,030	0.23%
2019/06/17	9	90.09	1	90.20	90.10	8	5,896	0.14%
2019/06/14	13.2	89.54	5	91.26	88.50	8.2	5,878	0.14%
2019/06/13	6	90.82	3	91.80	90.10	3	5,873	0.05%
2019/06/12	0	0.00	6	90.10	91.70	-6	5,956	-0.10%
2019/06/11	7	89.43	14	89.40	88.30	-7	5,952	-0.12%
2019/06/10	4	84.90	3	85.33	87.00	1	5,811	0.02%
2019/06/06	2	83.20	23	82.36	82.00	-21	5,772	-0.36%
2019/06/05	5	84.40	5	85.00	84.20	0	5,737	0.00%
2019/06/04	3	85.87	3	84.10	83.40	0	5,710	0.00%
2019/06/03	2	84.20	2	85.20	85.90	0	5,677	0.00%
2019/05/31	1	82.50	4	83.63	85.90	-3	5,758	-0.05%
2019/05/30	8	81.55	8	82.91	82.90	0	5,783	0.00%
2019/05/29	2	78.60	6	79.78	80.00	-4	5,862	-0.07%
2019/05/27	1	80.70	1	84.40	81.70	0	5,889	0.00%
2019/05/24	34	86.61	0	0.00	84.70	34	5,874	0.58%
2019/05/23	1	88.20	1	88.80	86.00	0	5,909	0.00%
2019/05/22	8	92.43	8	90.50	88.30	0	5,997	0.00%
2019/05/17	0	0.00	35.2	93.13	89.90	-35.2	5,988	-0.59%
2019/05/16	0	0.00	10	92.70	92.70	-10	6,015	-0.17%
2019/05/15	11	96.70	6	98.08	97.90	5	6,111	0.08%
2019/05/14	0	0.00	2	89.10	94.20	-2	6,172	-0.03%
2019/05/13	1	93.10	21	92.82	92.80	-20	6,252	-0.32%
2019/05/10	11	99.18	1	98.40	97.50	10	6,207	0.16%
2019/05/09	1	99.90	11	99.35	98.60	-10	6,259	-0.16%
2019/05/08	14	97.23	1	94.30	97.90	13	6,174	0.21%
2019/05/07	26	95.42	0	0.00	94.60	26	6,146	0.42%
2019/05/06	16	94.90	3	94.97	93.40	13	6,159	0.21%
2019/05/03	3	99.83	0	0.00	100.50	3	6,090	0.05%
2019/05/02	1	98.40	0	0.00	98.80	1	6,254	0.02%
2019/04/29	1	96.30	20	98.05	97.50	-19	6,528	-0.29%
2019/04/26	2	99.90	3	100.00	100.00	-1	6,595	-0.02%
2019/04/25	3	102.17	1	102.50	102.00	2	6,748	0.03%
2019/04/24	21	102.48	3	102.00	103.50	18	6,934	0.26%
2019/04/23	0	0.00	2	103.50	103.50	-2	6,876	-0.03%
2019/04/22	12	110.33	1	110.00	107.50	11	6,782	0.16%
2019/04/19	18	109.44	6	107.08	107.00	12	6,710	0.18%
2019/04/18	4	109.13	12	108.42	107.50	-8	6,646	-0.12%
2019/04/17	7	110.64	9	110.72	111.50	-2	6,561	-0.03%
2019/04/16	22	104.52	13	105.77	109.00	9	6,455	0.14%
2019/04/15	5	102.50	1	102.00	102.00	4	6,270	0.06%
2019/04/12	1	101.50	0	0.00	100.50	1	6,194	0.02%
2019/04/10	0	0.00	17	102.62	103.50	-17	6,091	-0.28%
2019/04/09	11	100.68	0	0.00	99.70	11	6,018	0.18%
2019/04/08	2	100.25	3	100.20	99.40	-1	5,901	-0.02%
2019/04/03	3	101.00	0	0.00	100.50	3	5,827	0.05%
2019/04/01	0	0.00	3	107.33	102.50	-3	5,726	-0.05%
2019/03/29	4	100.00	15	104.71	106.50	-11	5,539	-0.20%
2019/03/27	10	100.09	14	101.69	99.60	-4	5,392	-0.07%
2019/03/26	0	0.00	6	100.00	98.40	-6	5,369	-0.11%
2019/03/25	1	93.50	0	0.00	93.50	1	5,347	0.02%
2019/03/22	1	96.00	0	0.00	96.10	1	5,353	0.02%
2019/03/20	0	0.00	1	97.80	96.60	-1	5,318	-0.02%
2019/03/19	1	97.00	0	0.00	97.00	1	5,316	0.02%
2019/03/18	1	97.70	1	97.50	97.30	0	5,336	0.00%
2019/03/15	15	99.79	4	99.75	98.00	11	5,323	0.21%
2019/03/14	0	0.00	6	94.38	96.30	-6	5,242	-0.11%
2019/03/13	5	92.68	0	0.00	92.00	5	5,229	0.10%
2019/03/12	1	93.00	1	93.50	93.50	0	5,329	0.00%
2019/03/11	1	94.00	0	0.00	91.60	1	5,409	0.02%
2019/03/08	2	92.60	5	93.82	93.80	-3	5,478	-0.05%
2019/03/07	0	0.00	22	92.13	93.30	-22	5,476	-0.40%
2019/03/06	11	91.90	22	92.14	93.00	-11	5,457	-0.20%
2019/03/05	0	0.00	3	94.07	94.90	-3	5,344	-0.06%
2019/03/04	16	91.94	2	93.20	93.00	14	5,294	0.26%
2019/02/27	1	94.60	6	95.27	95.20	-5	5,163	-0.10%
2019/02/26	1	94.70	0	0.00	94.10	1	5,066	0.02%
2019/02/25	22	95.28	3	96.00	96.50	19	4,981	0.38%
2019/02/22	7	94.31	8	93.48	93.50	-1	4,873	-0.02%
2019/02/21	0	0.00	4	92.75	92.30	-4	4,762	-0.08%
2019/02/20	1	92.50	7	91.64	90.20	-6	4,623	-0.13%
2019/02/19	9	89.53	4	89.73	90.00	5	4,541	0.11%
2019/02/15	4	87.90	26.2	86.58	88.20	-22.2	4,421	-0.50%
2019/02/14	6	87.98	5	87.74	87.00	1	4,304	0.02%
2019/02/13	3	85.37	6	85.20	84.50	-3	4,141	-0.07%
2019/02/12	0	0.00	2	82.50	82.00	-2	4,023	-0.05%
2019/02/11	5	80.12	3	80.43	80.40	2	3,909	0.05%
2019/01/30	1	80.00	0	0.00	80.00	1	3,887	0.03%
2019/01/28	0	0.00	20	78.30	77.50	-20	3,806	-0.53%
2019/01/25	2	79.00	2	78.75	78.70	0	3,827	0.00%
2019/01/24	11	80.10	2	80.10	80.10	9	3,808	0.24%
2019/01/23	7	81.11	15	81.65	81.50	-8	3,787	-0.21%
2019/01/22	14	78.97	28	79.78	79.50	-14	3,554	-0.39%
2019/01/18	9	76.82	31	77.95	76.60	-22	3,335	-0.66%
2019/01/17	2	77.50	0	0.00	74.30	2	3,250	0.06%
2019/01/16	2	74.85	13	72.63	75.70	-11	3,108	-0.35%
2019/01/15	2	68.20	0	0.00	68.90	2	2,928	0.07%
2019/01/11	0	0.00	1	69.00	68.70	-1	2,976	-0.03%
2019/01/10	1	68.50	0	0.00	68.40	1	2,975	0.03%
2019/01/08	6	67.93	2	68.35	69.00	4	2,977	0.13%
2019/01/07	1	70.30	1	68.20	68.60	0	2,978	0.00%
2018/12/28	0.2	66.30	0	0.00	65.70	0.2	3,089	0.01%
2018/12/26	1	66.70	1	64.50	64.50	0	3,070	0.00%
2018/12/24	3	66.97	2	66.20	67.50	1	3,068	0.03%
2018/12/21	0	0.00	1	66.10	67.50	-1	3,076	-0.03%
2018/12/20	11	64.68	0	0.00	64.20	11	3,016	0.36%
2018/12/19	0	0.00	10	69.60	67.40	-10	2,947	-0.34%
2018/12/18	23	70.84	0	0.00	68.90	23	2,836	0.81%
2018/12/14	2	78.00	23	77.60	77.30	-21	2,734	-0.77%
2018/12/13	1.2	79.16	7	79.90	78.40	-5.8	2,716	-0.21%
2018/12/07	22	79.96	0	0.00	76.20	22	2,633	0.84%
2018/12/06	21	76.53	20	80.38	76.30	1	2,565	0.04%
2018/12/05	5	86.00	21	87.00	82.90	-16	2,542	-0.63%
2018/12/04	0	0.00	39	87.27	88.10	-39	2,457	-1.59%
2018/12/03	0	0.00	22	78.89	80.10	-22	2,343	-0.94%
2018/11/30	3	74.00	0	0.00	72.90	3	2,262	0.13%
2018/11/29	1	75.60	4	75.60	75.00	-3	2,259	-0.13%
2018/11/27	1	70.70	1	71.80	72.60	0	2,265	0.00%
2018/11/19	2	72.10	1	72.30	72.30	1	2,512	0.04%
2018/11/09	1	70.70	1	69.70	69.70	0	2,654	0.00%
2018/11/08	1	73.40	1	71.60	71.60	0	2,660	0.00%
2018/11/07	1	71.10	1	72.40	72.40	0	2,678	0.00%
2018/11/06	1	69.60	1	70.00	70.00	0	2,714	0.00%
2018/11/02	2	67.80	29	69.46	68.90	-27	2,730	-0.99%
2018/11/01	16	63.00	9	65.03	66.00	7	2,732	0.26%
2018/10/31	5	59.90	0	0.00	61.90	5	2,732	0.18%
2018/10/29	3	57.30	0	0.00	57.10	3	2,798	0.11%
2018/10/26	22	60.34	0	0.00	56.20	22	2,892	0.76%
2018/10/25	30	59.30	31	59.52	59.20	-1	2,941	-0.03%
2018/10/24	0	0.00	10	67.20	65.70	-10	2,905	-0.34%
2018/10/22	0	0.00	4	73.23	72.50	-4	2,837	-0.14%
2018/10/18	1	74.80	0	0.00	75.50	1	2,811	0.04%
2018/10/17	3	76.00	3	76.13	73.20	0	2,838	0.00%
2018/10/16	20	73.60	8	71.00	74.00	12	2,861	0.42%
2018/10/15	3	69.30	3	68.90	70.40	0	2,879	0.00%
2018/10/12	9	67.12	2	67.45	69.50	7	2,859	0.24%
2018/10/11	1	70.20	0	0.00	70.20	1	2,793	0.04%
2018/10/09	3	78.03	2	74.60	78.00	1	2,747	0.04%
2018/10/08	1	83.30	0	0.00	82.60	1	2,705	0.04%
2018/10/05	2	84.70	2	82.00	81.60	0	2,732	0.00%
2018/10/04	0	0.00	3	86.03	86.70	-3	2,713	-0.11%
2018/10/03	2	85.40	2	85.30	85.30	0	2,723	0.00%
2018/10/02	4	86.28	20	86.32	85.40	-16	2,727	-0.59%
2018/10/01	1	85.00	4	87.60	88.10	-3	2,723	-0.11%
2018/09/28	2	85.75	32	85.42	86.00	-30	2,749	-1.09%
2018/09/27	1	83.30	0	0.00	83.00	1	2,740	0.04%
2018/09/26	0	0.00	1	83.10	83.40	-1	2,725	-0.04%
2018/09/21	0	0.00	4	80.28	82.40	-4	2,722	-0.15%
2018/09/20	2	79.05	12	78.96	79.00	-10	2,723	-0.37%
2018/09/19	0	0.00	3	81.77	80.70	-3	2,698	-0.11%
2018/09/18	1	81.40	1	82.00	81.50	0	2,697	0.00%
2018/09/17	5	82.66	0	0.00	82.00	5	2,697	0.19%
2018/09/14	5	83.20	7	82.27	84.40	-2	2,685	-0.07%
2018/09/13	38	80.68	11	81.21	81.00	27	2,676	1.01%
2018/09/12	0	0.00	5	77.52	78.50	-5	2,658	-0.19%
2018/09/11	25	77.60	0	0.00	77.40	25	2,657	0.94%
2018/09/10	40	78.26	1	78.60	78.00	39	2,613	1.49%
2018/09/07	3	86.77	0	0.00	84.40	3	2,634	0.11%
2018/09/06	1	89.00	0	0.00	88.60	1	2,625	0.04%
2018/09/05	10	90.42	0	0.00	90.30	10	2,618	0.38%
2018/09/04	19	89.21	1	88.50	90.60	18	2,592	0.69%
2018/09/03	1	88.10	0	0.00	86.60	1	2,549	0.04%
2018/08/31	5	88.50	1	89.50	88.80	4	2,592	0.15%
2018/08/30	1	88.80	0	0.00	88.40	1	2,579	0.04%
2018/08/29	1	92.80	1	93.30	94.40	0	2,556	0.00%
2018/08/28	1	92.70	0	0.00	92.50	1	2,553	0.04%
2018/08/22	0	0.00	0.1	90.70	89.90	-0.1	2,536	0.00%
2018/08/21	0	0.00	1	90.80	91.20	-1	2,507	-0.04%
2018/08/16	1	90.00	1	94.60	91.70	0	2,463	0.00%
2018/08/14	1	95.90	1	95.50	95.50	0	2,477	0.00%
2018/08/13	1	93.30	0	0.00	93.60	1	2,460	0.04%
2018/08/07	2	96.00	2	96.60	94.30	0	2,351	0.00%
2018/08/06	8	95.10	40	95.35	94.90	-32	2,370	-1.35%
2018/08/02	1	98.00	30	98.00	98.50	-29	2,562	-1.13%
2018/07/31	0	0.00	6	87.95	88.00	-6	2,416	-0.25%
2018/07/25	5	82.30	11	83.22	83.90	-6	2,506	-0.24%
2018/07/23	0	0.00	5	85.30	84.90	-5	2,652	-0.19%
2018/07/16	0	0.00	1	78.20	78.60	-1	2,899	-0.03%
2018/07/05	1	79.50	0	0.00	78.90	1	2,975	0.03%
2018/07/04	0	0.00	5	78.00	78.50	-5	3,000	-0.17%
2018/07/03	10	77.80	1	77.60	77.60	9	3,060	0.29%
2018/06/29	0	0.00	10	78.60	79.80	-10	3,097	-0.32%
2018/06/28	10	77.80	10	78.30	77.80	0	3,091	0.00%
2018/06/20	8	83.13	2	83.50	81.00	6	3,247	0.18%
2018/06/15	16	86.36	0	0.00	84.50	16	3,368	0.47%
2018/06/14	0	0.00	6	87.50	87.50	-6	3,310	-0.18%
2018/06/13	0	0.00	10	89.50	88.50	-10	3,321	-0.30%
2018/06/12	10	88.70	0	0.00	87.60	10	3,369	0.30%
2018/06/11	6	87.60	6	88.38	89.20	0	3,430	0.00%
2018/06/08	3	89.47	3	89.57	88.60	0	3,424	0.00%
2018/06/07	1	87.90	1	87.10	87.00	0	3,381	0.00%
2018/06/06	5	88.50	4	88.45	87.90	1	3,391	0.03%
2018/06/05	3	87.67	2	87.40	87.10	1	3,351	0.03%
2018/06/04	1	84.60	2	84.95	84.80	-1	3,305	-0.03%
2018/05/31	2	81.50	0	0.00	80.20	2	3,243	0.06%
2018/05/30	0	0.00	1	81.80	80.70	-1	3,256	-0.03%
2018/05/28	20	85.20	0	0.00	85.10	20	3,302	0.61%
2018/05/25	0	0.00	3	82.13	83.40	-3	3,301	-0.09%
2018/05/24	0	0.00	3	83.40	82.50	-3	3,325	-0.09%
2018/05/23	1	83.40	0	0.00	83.90	1	3,379	0.03%
2018/05/22	3	85.80	0	0.00	85.80	3	3,381	0.09%
2018/05/21	20	84.30	0	0.00	84.10	20	3,390	0.59%
2018/05/18	2	85.50	1	84.70	85.10	1	3,412	0.03%
2018/05/16	0	0.00	10	82.99	83.50	-10	3,417	-0.29%
2018/05/15	6	84.00	25	84.66	83.50	-19	3,424	-0.55%
2018/05/14	30	84.27	22	84.57	83.60	8	3,457	0.23%
2018/05/11	48	83.82	22	84.11	83.60	26	3,406	0.76%
2018/05/10	0	0.00	1	75.40	79.40	-1	3,197	-0.03%
2018/05/09	1	72.00	3	71.93	72.20	-2	3,141	-0.06%
2018/05/08	3	70.27	0	0.00	71.10	3	3,089	0.10%
2018/05/07	2	70.05	13	69.05	69.50	-11	3,062	-0.36%
2018/05/04	1	71.00	0	0.00	70.50	1	3,039	0.03%
2018/05/03	1	73.00	0	0.00	73.30	1	3,006	0.03%
2018/05/02	0	0.00	3	73.30	73.00	-3	2,976	-0.10%
2018/04/30	1	72.80	1	73.40	73.00	0	2,964	0.00%
2018/04/27	7	72.23	1	72.00	72.00	6	2,924	0.21%
2018/04/26	20	75.00	0	0.00	74.70	20	2,810	0.71%
2018/04/25	0	0.00	2	75.30	75.50	-2	2,836	-0.07%
2018/04/24	2	75.30	9.1	74.83	76.80	-7.1	2,821	-0.25%
2018/04/23	0	0.00	9	79.20	78.00	-9	2,818	-0.32%
2018/04/19	0	0.00	3	85.10	84.50	-3	2,823	-0.11%
2018/04/18	1	88.10	0	0.00	87.60	1	2,796	0.04%
2018/04/17	0	0.00	2	88.30	88.90	-2	2,779	-0.07%
2018/04/16	2	88.10	3	88.00	88.50	-1	2,770	-0.04%
2018/04/12	0	0.00	0.4	89.80	89.80	-0.4	2,750	-0.02%
2018/04/11	0	0.00	1	90.00	89.50	-1	2,745	-0.04%
2018/04/10	0	0.00	2	89.40	91.00	-2	2,771	-0.07%
2018/04/09	4	88.28	2	88.25	87.50	2	2,778	0.07%
2018/04/03	5	91.78	0	0.00	91.70	5	2,747	0.18%
2018/03/31	0	0.00	2	93.85	93.80	-2	2,815	-0.07%
2018/03/30	3	95.67	0	0.00	94.40	3	2,830	0.11%
2018/03/27	1	99.00	1	97.00	96.60	0	2,851	0.00%
2018/03/23	14	95.66	1	96.00	95.10	13	3,061	0.42%
2018/03/22	3	99.90	4	99.95	98.10	-1	3,053	-0.03%
2018/03/21	11	101.32	11	102.55	101.50	0	3,027	0.00%
2018/03/19	1	107.00	0	0.00	106.00	1	3,025	0.03%
2018/03/15	0	0.00	4	107.75	108.00	-4	3,106	-0.13%
2018/03/13	1	104.50	0	0.00	105.00	1	3,203	0.03%
2018/03/07	22	103.86	0	0.00	102.00	22	3,449	0.64%
2018/03/06	1	104.50	0	0.00	104.00	1	3,500	0.03%
2018/03/02	2	104.25	0	0.00	104.00	2	3,521	0.06%
2018/03/01	0	0.00	1	108.00	109.50	-1	3,489	-0.03%
2018/02/23	1	109.00	4	111.63	111.00	-3	3,484	-0.09%
2018/02/21	0	0.00	1	107.00	106.50	-1	3,435	-0.03%
2018/02/09	7	100.00	1	95.20	101.00	6	3,417	0.18%
2018/02/07	20	99.66	0	0.00	98.10	20	3,375	0.59%
2018/02/05	9	100.72	9	100.00	100.50	0	3,360	0.00%
2018/02/01	1	107.00	2	106.00	107.50	-1	3,346	-0.03%
2018/01/30	3	104.00	0	0.00	103.00	3	3,368	0.09%
2018/01/29	13	102.62	4	106.13	106.50	9	3,358	0.27%
2018/01/22	3	100.50	0	0.00	101.50	3	3,522	0.09%
2018/01/17	3	103.00	0	0.00	103.00	3	3,398	0.09%
2018/01/16	0	0.00	2	110.50	110.00	-2	3,336	-0.06%
2018/01/15	23	112.96	1	113.00	113.00	22	3,331	0.66%
2018/01/12	0	0.00	5	108.80	109.00	-5	3,324	-0.15%
2018/01/09	1	103.50	1	102.00	103.50	0	3,324	0.00%
2018/01/04	0	0.00	2	105.00	105.50	-2	3,366	-0.06%
2018/01/03	0	0.00	2	106.25	104.50	-2	3,380	-0.06%