台光電 (2383)-永豐金-敦南券商分點個股進出

台股 » 個股 » 台光電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台光電

(2383)

可現股當沖

股價
416.5
漲跌
▼5.0
漲幅
-1.19%
成交量
8,463張
產業
上市電子零組件類股▲1.26%
1150人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	11.1	424.94	8	425.75	416.50	3.1	8,418	0.04%
2024/05/02	23.1	426.14	14.5	426.92	421.50	8.6	8,368	0.10%
2024/04/30	2	416.24	5.6	414.03	412.00	-3.5	8,227	-0.04%
2024/04/29	1	406.50	4.4	408.29	406.50	-3.4	8,230	-0.04%
2024/04/26	5	397.48	8.1	396.01	397.00	-3	8,378	-0.04%
2024/04/25	11	389.11	12	394.29	382.50	-1	8,393	-0.01%
2024/04/24	15	391.83	12.5	391.88	391.50	2.5	8,323	0.03%
2024/04/23	4	378.28	12	370.46	376.00	-8	8,233	-0.10%
2024/04/22	16.5	359.79	27.1	362.09	350.50	-10.7	8,168	-0.13%
2024/04/19	4.7	369.96	1	381.00	375.50	3.7	8,133	0.05%
2024/04/18	22	385.05	5.2	379.26	385.00	16.8	8,075	0.21%
2024/04/17	6.1	373.91	5	375.00	372.50	1.1	8,074	0.01%
2024/04/16	4.3	374.29	0	377.50	374.50	4.3	8,012	0.05%
2024/04/15	12.9	388.99	7	384.57	383.00	5.9	7,911	0.07%
2024/04/12	2	404.72	2	402.25	402.00	0	7,801	0.00%
2024/04/11	12.5	401.21	1.1	400.82	400.50	11.4	7,786	0.15%
2024/04/10	23	410.32	7.4	414.68	405.50	15.6	7,726	0.20%
2024/04/09	15.2	440.73	8	436.69	434.50	7.2	7,536	0.10%
2024/04/08	11.4	441.10	11.2	438.11	445.00	0.2	7,447	0.00%
2024/04/03	4.5	414.11	9.2	410.83	410.50	-4.7	7,161	-0.07%
2024/04/02	2.1	399.70	3	404.00	400.50	-0.9	7,099	-0.01%
2024/04/01	3.1	398.04	4	400.37	398.50	-0.9	7,050	-0.01%
2024/03/29	4.1	404.72	2	402.75	403.50	2.1	6,968	0.03%
2024/03/28	7.4	405.71	2	404.00	403.00	5.4	6,929	0.08%
2024/03/27	1	412.00	1	415.00	415.00	0	6,875	0.00%
2024/03/26	3.1	426.38	0.6	410.47	409.00	2.5	6,928	0.04%
2024/03/25	4.2	422.34	20	421.50	420.50	-15.8	6,947	-0.23%
2024/03/22	9	430.44	11.1	432.11	427.50	-2.1	6,991	-0.03%
2024/03/21	7.2	421.29	21.1	422.60	420.50	-13.9	6,932	-0.20%
2024/03/20	4.4	409.37	34	412.96	406.00	-29.6	6,892	-0.43%
2024/03/19	13.2	421.10	23.3	414.43	418.00	-10.1	6,850	-0.15%
2024/03/18	20.2	411.52	31	416.64	412.00	-10.8	6,707	-0.16%
2024/03/15	98.5	410.77	16	408.00	414.00	82.5	6,620	1.25%
2024/03/14	11.7	399.14	1.1	398.95	394.00	10.6	6,383	0.17%
2024/03/13	13.7	414.82	4.1	423.65	405.00	9.6	6,128	0.16%
2024/03/12	36.3	480.86	30.2	485.58	450.00	6.1	5,815	0.10%
2024/03/11	7.1	493.43	7	495.85	496.00	0	5,591	0.00%
2024/03/08	4.2	511.55	3	495.83	490.00	1.2	5,572	0.02%
2024/03/07	18.1	529.77	7	529.55	522.00	11	5,537	0.20%
2024/03/06	11.1	504.16	11.2	515.04	514.00	-0.1	5,502	0.00%
2024/03/05	3.1	502.38	3	499.50	498.50	0.1	5,595	0.00%
2024/03/04	12.1	496.18	12	487.42	487.00	0.1	5,646	0.00%
2024/03/01	10.1	494.73	10	494.00	494.00	0.1	5,785	0.00%
2024/02/29	11.1	497.24	10.5	495.33	495.00	0.6	5,748	0.01%
2024/02/27	10.2	507.19	6	507.00	504.00	4.2	5,705	0.07%
2024/02/26	4	516.75	4	522.99	524.00	0	5,677	0.00%
2024/02/23	9	507.90	11.1	512.81	510.00	-2.1	5,669	-0.04%
2024/02/22	7	513.43	7.1	499.40	490.50	-0.1	5,654	0.00%
2024/02/21	8.2	494.59	15	495.30	492.50	-6.8	5,673	-0.12%
2024/02/20	6.1	502.05	9	497.95	509.00	-2.9	5,651	-0.05%
2024/02/19	4	532.93	2	515.06	515.00	2	5,618	0.04%
2024/02/16	7.1	531.13	2	538.89	534.00	5	5,631	0.09%
2024/02/15	2	540.03	6	539.32	545.00	-4	5,569	-0.07%
2024/02/05	6	492.08	9.1	491.79	497.50	-3.1	5,468	-0.06%
2024/02/02	4.1	473.21	5.2	475.80	475.00	-1.1	5,374	-0.02%
2024/02/01	20.2	450.16	11	450.32	450.00	9.2	5,267	0.17%
2024/01/31	13	465.62	10	463.95	461.00	3	5,211	0.06%
2024/01/30	13	449.90	23.9	457.63	470.50	-10.9	5,137	-0.21%
2024/01/29	8	427.44	4	424.64	431.50	4	5,004	0.08%
2024/01/26	2	415.00	107	412.98	414.50	-105	4,999	-2.10%	大賣/鉅額交易
2024/01/25	4	416.76	146	416.42	414.50	-142	5,057	-2.81%	大賣/鉅額交易
2024/01/24	2.1	432.96	1	434.00	424.50	1.1	5,060	0.02%
2024/01/23	2	431.01	5.2	436.39	439.00	-3.2	5,118	-0.06%
2024/01/22	6	424.92	11.4	432.61	435.50	-5.4	5,055	-0.11%
2024/01/19	7	391.71	13.1	393.70	396.00	-6.1	4,915	-0.12%
2024/01/18	2	382.50	10	384.45	382.00	-8	4,946	-0.16%
2024/01/17	2	389.98	0	0.00	385.00	2	4,957	0.04%
2024/01/16	235	390.37	3.2	391.79	392.00	231.8	4,953	4.68%	大買/鉅額交易
2024/01/15	19	388.66	7.5	386.86	385.00	11.5	4,943	0.23%
2024/01/12	2	379.00	5	379.60	381.50	-3	4,934	-0.06%
2024/01/11	13	373.73	8.1	374.17	376.00	4.9	4,942	0.10%
2024/01/10	1	362.00	0	0.00	358.50	1	4,996	0.02%
2024/01/09	10	365.50	11	367.73	366.00	-1	5,041	-0.02%
2024/01/08	1.1	364.82	1	369.00	363.00	0.1	5,081	0.00%
2024/01/05	10	361.45	30	361.97	365.50	-20	5,174	-0.39%
2024/01/04	2.6	357.00	1	359.50	361.50	1.6	5,204	0.03%
2024/01/03	1.5	363.04	0	0.00	362.50	1.5	5,278	0.03%
2024/01/02	2.3	368.21	1	366.00	366.00	1.3	5,306	0.02%
2023/12/29	1.1	381.95	0	0.00	382.00	1.1	5,307	0.02%
2023/12/28	2.2	379.36	2	385.00	377.00	0.2	5,329	0.00%
2023/12/27	1	373.00	1.1	377.36	377.50	-0.1	5,332	0.00%
2023/12/26	0.1	373.50	0	0.00	374.50	0.1	5,430	0.00%
2023/12/25	1	375.00	1	372.00	372.00	0	5,490	0.00%
2023/12/21	1.1	371.03	0	370.50	371.00	1.1	5,527	0.02%
2023/12/20	2.1	365.97	1	370.00	366.50	1.1	5,483	0.02%
2023/12/19	1.3	366.56	1	365.50	365.50	0.3	5,498	0.00%
2023/12/18	0.4	370.77	2	372.00	368.50	-1.6	5,526	-0.03%
2023/12/15	1.1	373.58	2	378.25	376.00	-0.9	5,540	-0.02%
2023/12/14	1.5	383.62	1	378.00	378.00	0.5	5,498	0.01%
2023/12/13	4	384.88	4	383.75	383.00	0	5,483	0.00%
2023/12/12	3.6	384.27	1	381.00	381.00	2.6	5,549	0.05%
2023/12/11	1.1	392.95	2	392.75	391.50	-0.9	5,579	-0.02%
2023/12/08	3	390.19	5	394.60	393.50	-2	5,705	-0.03%
2023/12/07	1	385.00	1	384.00	384.00	0	5,716	0.00%
2023/12/06	2	386.27	1	390.00	386.50	1	5,793	0.02%
2023/12/05	1.4	381.74	1.2	384.42	385.00	0.2	5,852	0.00%
2023/12/04	33.2	395.69	31	392.42	391.50	2.2	5,829	0.04%
2023/12/01	17	385.59	65.4	383.51	389.00	-48.4	5,874	-0.82%
2023/11/30	25.2	379.57	14	377.11	380.00	11.2	5,930	0.19%
2023/11/29	2.5	372.83	1	373.00	372.00	1.5	5,868	0.02%
2023/11/28	67.4	380.07	6.6	376.34	378.50	60.7	5,842	1.04%
2023/11/27	20.4	405.54	15	402.37	398.00	5.4	5,820	0.09%
2023/11/23	0	0.00	1	431.00	422.50	-1	5,871	-0.02%
2023/11/22	6	426.75	3	424.67	424.50	3	5,915	0.05%
2023/11/21	11	432.27	9.1	434.52	436.00	1.9	6,000	0.03%
2023/11/20	11	438.18	11.3	439.84	440.00	-0.3	6,070	-0.01%
2023/11/17	4	417.13	4	416.38	417.50	0	6,099	0.00%
2023/11/16	2	410.50	3	412.17	414.50	-1	6,136	-0.02%
2023/11/15	5	420.70	5.1	417.85	411.00	-0.1	6,128	0.00%
2023/11/14	5	420.70	5	419.00	419.00	0	6,211	0.00%
2023/11/13	1	423.50	1	420.50	422.00	0	6,319	0.00%
2023/11/10	2	414.50	6	416.58	417.00	-4	6,407	-0.06%
2023/11/09	1	408.50	1	413.50	413.50	0	6,520	0.00%
2023/11/08	8	409.00	2	404.00	404.00	6	6,595	0.09%
2023/11/07	7	400.21	4	398.88	399.50	3	6,763	0.04%
2023/11/06	6	398.17	8	400.00	400.50	-2	6,990	-0.03%
2023/11/03	5	383.80	6	388.82	388.00	-1	7,094	-0.01%
2023/11/02	15	381.76	17	384.15	383.00	-2	7,272	-0.03%
2023/11/01	3	355.50	4	360.25	363.00	-1	7,436	-0.01%
2023/10/31	17.5	379.77	12	367.48	359.00	5.5	7,586	0.07%
2023/10/30	6.1	385.26	6	386.42	387.00	0.1	7,780	0.00%
2023/10/27	13.1	390.06	12	384.75	383.00	1.1	7,915	0.01%
2023/10/26	14.4	401.16	12	392.46	388.50	2.4	8,058	0.03%
2023/10/25	6	415.42	6	415.50	415.50	0	8,298	0.00%
2023/10/24	4	405.38	5	406.70	413.50	-1	8,295	-0.01%
2023/10/23	7	403.14	6	402.24	400.00	1	8,366	0.01%
2023/10/20	1	390.50	1.1	394.53	403.00	-0.1	8,567	0.00%
2023/10/19	2	398.50	1	400.00	400.00	1	8,664	0.01%
2023/10/18	4	405.75	6.1	401.14	402.00	-2.1	8,826	-0.02%
2023/10/17	2	411.75	6	407.33	418.00	-4	8,909	-0.04%
2023/10/16	1.2	411.52	0.1	412.50	411.00	1.1	8,954	0.01%
2023/10/13	2.1	430.67	4	438.13	425.50	-1.9	9,119	-0.02%
2023/10/12	8	437.56	8	431.94	428.50	0	9,090	0.00%
2023/10/11	12.1	437.05	11	435.73	431.00	1.1	9,142	0.01%
2023/10/06	4	441.13	3	441.67	439.50	1	9,245	0.01%
2023/10/05	6	441.50	3	448.00	445.00	3	9,295	0.03%
2023/10/04	2	435.00	1	427.01	441.00	1	9,406	0.01%
2023/10/03	8	443.00	4.1	438.89	435.50	3.9	9,511	0.04%
2023/10/02	8	447.69	9	449.11	449.00	-1	9,539	-0.01%
2023/09/28	2	424.50	5	428.08	428.00	-3	9,576	-0.03%
2023/09/27	4	413.13	4.2	416.17	418.00	-0.2	9,675	0.00%
2023/09/26	1	415.50	2	414.50	415.00	-1	9,796	-0.01%
2023/09/25	5.2	407.35	5	408.30	408.50	0.2	9,809	0.00%
2023/09/22	2.3	392.73	3.3	398.88	402.00	-1	9,809	-0.01%
2023/09/21	4.1	389.27	3	390.00	392.50	1.1	9,762	0.01%
2023/09/20	5	409.30	6	407.08	406.50	-1	9,686	-0.01%
2023/09/19	1.7	399.06	2	403.72	398.00	-0.3	9,659	0.00%
2023/09/18	4	406.13	2	406.75	406.50	2	9,634	0.02%
2023/09/15	4	418.25	2	418.50	423.00	2	9,593	0.02%
2023/09/14	1	428.50	1	424.50	424.00	0	9,530	0.00%
2023/09/13	5	413.00	4.4	416.70	421.50	0.7	9,503	0.01%
2023/09/11	2.1	441.20	3	436.50	437.00	-0.9	9,418	-0.01%
2023/09/08	4	447.62	5	444.50	446.50	-1	9,407	-0.01%
2023/09/07	2	445.75	1	442.50	446.50	1	9,388	0.01%
2023/09/06	34	447.94	93.1	445.75	450.00	-59.1	9,425	-0.63%
2023/09/05	47.1	444.98	10	451.70	455.00	37.1	9,387	0.39%
2023/09/04	14	436.82	91.2	436.50	439.00	-77.2	9,411	-0.82%
2023/09/01	15	442.25	65.1	431.73	438.50	-50.1	9,406	-0.53%
2023/08/31	9	436.00	14.1	436.00	437.50	-5.1	9,347	-0.05%
2023/08/30	12	419.63	9	418.00	415.50	3	9,152	0.03%
2023/08/29	1	410.00	73.1	399.72	403.50	-72.1	9,075	-0.79%
2023/08/28	6.1	408.90	58	406.38	404.00	-52	9,055	-0.57%
2023/08/25	16.3	433.31	20	429.25	420.00	-3.7	9,075	-0.04%
2023/08/24	20.1	454.34	21	447.86	445.00	-0.9	9,014	-0.01%
2023/08/23	27	442.26	32	443.69	442.00	-5	8,944	-0.06%
2023/08/22	54.2	436.90	17	434.25	433.50	37.1	8,990	0.41%
2023/08/21	23	435.61	14	424.75	422.00	9	9,125	0.10%
2023/08/18	80.1	437.97	39	429.68	427.00	41.1	9,170	0.45%
2023/08/17	8	430.99	10	435.90	435.50	-2	9,067	-0.02%
2023/08/16	47	435.46	11.1	434.23	438.50	35.9	9,107	0.39%
2023/08/15	47.1	430.22	40.1	425.33	425.00	7	9,045	0.08%
2023/08/14	49	409.44	25	405.74	406.00	24	8,950	0.27%
2023/08/11	43	404.95	18	403.47	405.00	25	8,848	0.28%
2023/08/10	15.1	419.87	123	409.65	406.50	-107.9	8,650	-1.25%	大賣/鉅額交易
2023/08/09	82	443.16	32	440.89	443.50	50	8,397	0.60%
2023/08/08	120	441.57	47	440.48	440.50	73	8,245	0.89%	大買/
2023/08/07	74	429.83	41	433.59	440.00	33	8,015	0.41%
2023/08/04	32	395.23	8.4	400.23	400.00	23.6	7,756	0.30%
2023/08/02	34	411.62	25.1	413.35	400.50	9	7,540	0.12%
2023/08/01	30	409.92	8.1	403.25	403.50	22	7,256	0.30%
2023/07/31	14.4	422.61	7.1	407.61	414.00	7.3	7,129	0.10%
2023/07/28	11	416.14	31	411.29	418.00	-20	6,918	-0.29%
2023/07/27	0	0.00	3	389.00	389.00	-3	6,572	-0.05%
2023/07/26	16	355.63	18	355.17	354.00	-2	6,552	-0.03%
2023/07/25	32.1	355.52	30.1	357.36	354.50	2	6,480	0.03%
2023/07/24	59	340.17	60.1	343.18	356.50	-1.1	6,327	-0.02%
2023/07/21	8.1	323.21	10	320.85	324.50	-2	6,222	-0.03%
2023/07/20	9.1	329.02	27.3	332.44	330.50	-18.3	6,016	-0.30%
2023/07/19	12.3	321.62	7	322.93	318.00	5.3	5,812	0.09%
2023/07/18	42	326.60	24	325.38	326.00	18	5,710	0.31%
2023/07/17	2	312.00	6	304.42	305.00	-4	5,483	-0.07%
2023/07/14	30.1	308.80	26	305.67	306.50	4.1	5,421	0.07%
2023/07/13	28	306.61	34.3	310.20	304.50	-6.3	5,303	-0.12%
2023/07/12	35	295.36	33.1	298.07	297.50	1.9	5,084	0.04%
2023/07/11	14.4	284.56	15.1	293.50	295.00	-0.7	4,973	-0.01%
2023/07/10	7.1	269.84	12	273.83	277.50	-4.9	4,809	-0.10%
2023/07/07	0.2	260.52	4.1	260.02	260.50	-3.9	4,677	-0.08%
2023/07/06	16	268.44	7.1	269.57	266.50	9	4,621	0.19%
2023/07/05	17.1	265.74	17	270.41	269.00	0.1	4,466	0.00%
2023/07/04	52.2	255.21	54.2	254.63	263.00	-2.1	4,297	-0.05%
2023/07/03	0	0.00	6	246.33	247.50	-6	4,146	-0.14%
2023/06/30	4	239.88	5	240.50	243.50	-1	4,080	-0.02%
2023/06/29	1	233.50	1.1	235.05	236.00	-0.1	4,043	0.00%
2023/06/28	2	229.00	1	228.50	226.00	1	4,011	0.02%
2023/06/27	0	229.08	0	0.00	226.50	0	3,991	0.00%
2023/06/26	16	230.66	16	231.66	232.00	0	3,943	0.00%
2023/06/21	0	243.00	5	240.30	240.50	-5	3,905	-0.13%
2023/06/20	4	245.50	4.1	244.10	243.00	-0.1	3,900	0.00%
2023/06/19	1	242.50	7	242.00	241.50	-6	3,883	-0.15%
2023/06/16	3	245.83	9	244.44	244.00	-6	3,851	-0.16%
2023/06/15	2	243.50	5.1	245.18	249.00	-3.1	3,810	-0.08%
2023/06/14	1	239.00	2	241.50	242.50	-1	3,760	-0.03%
2023/06/13	9	235.17	2	239.75	239.00	7	3,702	0.19%
2023/06/12	2	232.75	1	235.50	235.50	1	3,656	0.03%
2023/06/09	24	236.71	5	237.60	234.50	19	3,630	0.52%
2023/06/08	10.5	236.02	18	231.61	230.50	-7.5	3,541	-0.21%
2023/06/07	3	228.17	4	222.08	230.00	-1	3,348	-0.03%
2023/06/06	10	211.05	1	209.50	209.50	9	3,254	0.28%
2023/06/05	0.3	209.00	9	206.61	209.00	-8.8	3,175	-0.28%
2023/06/02	1	210.50	0	210.00	210.00	1	3,150	0.03%
2023/06/01	1	207.00	0	0.00	210.00	1	3,117	0.03%
2023/05/30	1	211.00	4	209.00	211.50	-3	2,964	-0.10%
2023/05/29	10	205.90	5	204.00	204.50	5	2,894	0.17%
2023/05/26	52	206.13	51	207.43	202.50	1	2,839	0.04%
2023/05/25	19.1	201.67	24.6	203.18	204.00	-5.5	2,658	-0.21%
2023/05/24	3	190.00	8	189.81	190.50	-5	2,454	-0.20%
2023/05/23	3	185.67	0	0.00	187.50	3	2,372	0.13%
2023/05/22	15	194.90	17.1	194.82	191.00	-2.1	2,312	-0.09%
2023/05/19	91	180.60	98.5	181.68	184.50	-7.5	2,104	-0.35%
2023/05/18	1	179.00	7.1	176.00	179.00	-6.1	2,023	-0.30%
2023/05/17	1	169.50	1	170.00	169.50	0	1,965	0.00%
2023/05/16	0	0.00	1	170.00	170.50	-1	1,953	-0.05%
2023/05/12	4	163.49	0	0.00	161.50	4	1,951	0.21%
2023/05/11	4	164.63	0	0.00	165.50	4	1,954	0.20%
2023/05/10	0	0.00	0.1	168.50	168.00	-0.1	1,964	-0.01%
2023/05/09	0.1	170.50	5.6	170.89	171.00	-5.5	1,970	-0.28%
2023/05/08	0	0.00	1	170.00	172.00	-1	1,975	-0.05%
2023/05/05	1	169.50	6	168.92	170.00	-5	1,977	-0.25%
2023/05/04	1.1	165.05	0	0.00	164.00	1.1	1,958	0.06%
2023/05/03	2	162.25	0	0.00	164.50	2	2,005	0.10%
2023/05/02	0	160.50	0	0.00	160.00	0	2,038	0.00%
2023/04/28	4	167.75	4	163.52	163.50	0	2,032	0.00%
2023/04/27	1	162.00	3	165.00	162.00	-2	2,000	-0.10%
2023/04/26	1	153.50	0	0.00	153.50	1	1,981	0.05%
2023/04/25	3.1	163.40	0.2	160.00	160.00	2.9	1,926	0.15%
2023/04/21	2	171.74	0	0.00	169.00	2	1,904	0.11%
2023/04/20	4	174.63	0	0.00	173.00	4	1,890	0.21%
2023/04/19	2	177.25	0	0.00	176.50	2	1,905	0.10%
2023/04/17	1	181.00	1	184.00	183.50	0	1,938	0.00%
2023/04/14	1	185.50	1	185.50	185.00	0	1,939	0.00%
2023/04/13	3	182.50	0	0.00	183.00	3	1,935	0.16%
2023/04/12	1	186.00	0	186.17	185.50	1	1,923	0.05%
2023/04/07	0	181.00	0	180.00	179.50	0	1,895	0.00%
2023/04/06	0	178.00	0	0.00	178.50	0	1,896	0.00%
2023/03/31	0	182.50	0	0.00	182.00	0	1,913	0.00%
2023/03/30	0	0.00	4	182.24	183.00	-4	1,981	-0.20%
2023/03/28	1	176.56	1	177.00	176.00	0	2,140	0.00%
2023/03/27	1	177.00	1	180.50	180.00	0	2,214	0.00%
2023/03/23	1	179.00	0	0.00	178.00	1	2,282	0.04%
2023/03/22	15	176.00	5	177.20	178.50	10	2,297	0.44%
2023/03/17	4	169.75	0	0.00	170.50	4	2,347	0.17%
2023/03/16	1.2	169.26	2	170.00	169.50	-0.9	2,364	-0.04%
2023/03/15	0	0.00	2	172.50	171.00	-2	2,383	-0.08%
2023/03/14	6	173.92	3	172.50	172.50	3	2,398	0.13%
2023/03/13	2	178.01	1	180.00	180.00	1	2,375	0.04%
2023/03/10	1.1	186.38	0	0.00	183.50	1.1	2,366	0.05%
2023/03/03	0	0.00	2	193.00	189.50	-2	2,570	-0.08%
2023/03/01	1	186.04	1	188.00	188.00	0	2,735	0.00%
2023/02/24	4	192.75	9	190.33	190.50	-5	2,750	-0.18%
2023/02/23	2	185.00	1	185.00	185.00	1	2,702	0.04%
2023/02/22	2	185.75	0	0.00	185.50	2	2,718	0.07%
2023/02/21	0	0.00	4	192.50	192.00	-4	2,728	-0.15%
2023/02/14	1	188.50	0	0.00	189.50	1	2,855	0.04%
2023/02/13	2	191.00	1	191.50	191.50	1	2,881	0.03%
2023/02/10	1	190.00	0	0.00	190.00	1	2,908	0.03%
2023/02/09	0	0.00	4	188.88	190.00	-4	2,945	-0.14%
2023/02/08	1	183.00	2	185.25	184.50	-1	2,977	-0.03%
2023/02/06	3	183.84	1	184.50	182.50	2	3,160	0.06%
2023/02/03	1	191.00	4.2	191.24	190.00	-3.2	3,245	-0.10%
2023/02/02	2.3	188.43	2	187.00	187.00	0.3	3,302	0.01%
2023/02/01	6	187.75	7	188.93	189.00	-1	3,302	-0.03%
2023/01/31	11	182.45	10	181.40	180.50	1	3,288	0.03%
2023/01/30	2	180.01	0	180.50	180.50	2	3,306	0.06%
2023/01/17	0	0.00	1	177.50	178.50	-1	3,369	-0.03%
2023/01/16	2	171.00	3	174.67	176.50	-1	3,386	-0.03%
2023/01/13	2	181.00	0	0.00	180.00	2	3,337	0.06%
2023/01/12	2	183.75	2	185.25	184.00	0	3,371	0.00%
2023/01/11	1	185.00	0	0.00	181.00	1	3,365	0.03%
2023/01/10	1	184.50	0	0.00	186.00	1	3,366	0.03%
2023/01/09	1	182.50	6	183.08	185.00	-5	3,375	-0.15%
2023/01/06	1	176.50	1	177.50	176.50	0	3,373	0.00%
2023/01/05	4	176.13	0.6	178.53	174.50	3.4	3,379	0.10%
2023/01/04	0.2	179.48	2	179.75	180.00	-1.8	3,390	-0.05%
2023/01/03	2.4	175.39	2.1	175.28	176.50	0.4	3,431	0.01%
2022/12/30	1	171.50	0	0.00	171.00	1	3,429	0.03%
2022/12/27	0.1	176.00	1	175.50	176.00	-1	3,500	-0.03%
2022/12/26	1	174.50	0	0.00	174.50	1	3,538	0.03%
2022/12/23	0	0.00	1	178.00	176.50	-1	3,618	-0.03%
2022/12/22	2	172.25	3	176.50	178.00	-1	3,698	-0.03%
2022/12/21	1	173.50	0	0.00	172.50	1	3,715	0.03%
2022/12/20	1	176.00	0	0.00	173.00	1	3,710	0.03%
2022/12/16	2	183.25	1	185.50	182.00	1	3,560	0.03%
2022/12/15	1	189.00	0	0.00	189.00	1	3,503	0.03%
2022/12/14	0	0.00	2	186.00	189.00	-2	3,510	-0.06%
2022/12/12	3	190.17	2	193.50	189.50	1	3,493	0.03%
2022/12/09	2	193.25	4	196.25	197.50	-2	3,503	-0.06%
2022/12/08	2	192.50	2	193.50	193.50	0	3,518	0.00%
2022/12/07	0	0.00	3	185.17	186.50	-3	3,491	-0.09%
2022/12/05	2	191.00	1	193.00	191.50	1	3,449	0.03%
2022/12/02	3	192.17	2	191.25	190.50	1	3,496	0.03%
2022/12/01	10	196.10	12.2	198.53	196.50	-2.2	3,531	-0.06%
2022/11/30	10	190.10	9	191.28	190.50	1	3,578	0.03%
2022/11/29	3	183.67	5	181.20	182.50	-2	3,620	-0.06%
2022/11/28	0	0.00	1	180.00	180.50	-1	3,671	-0.03%
2022/11/25	2.2	186.27	3.1	180.55	180.00	-0.9	3,647	-0.02%
2022/11/24	14	185.64	8	186.00	186.50	6	3,610	0.17%
2022/11/23	7.1	183.60	9	184.11	186.00	-1.9	3,528	-0.05%
2022/11/22	1	177.00	1	177.00	177.00	0	3,454	0.00%
2022/11/21	1	175.00	0	0.00	172.50	1	3,430	0.03%
2022/11/18	2	178.25	2	178.00	175.50	0	3,459	0.00%
2022/11/17	0	0.00	1	176.00	175.50	-1	3,470	-0.03%
2022/11/16	0	0.00	1	175.00	174.00	-1	3,471	-0.03%
2022/11/15	0	0.00	0	172.50	173.50	0	3,494	0.00%
2022/11/14	1	171.00	2	171.25	172.00	-1	3,506	-0.03%
2022/11/11	1	170.00	5.1	173.11	174.50	-4.1	3,486	-0.12%
2022/11/09	1	169.50	6	167.92	169.00	-5	3,468	-0.14%
2022/11/08	4	164.50	5	166.30	163.50	-1	3,503	-0.03%
2022/11/07	4	163.13	2	163.75	164.50	2	3,497	0.06%
2022/11/04	9	159.50	9	158.89	164.50	0	3,471	0.00%
2022/11/03	7	159.65	2	157.00	160.50	5	3,425	0.15%
2022/11/02	11	157.05	16	158.59	157.50	-5	3,363	-0.15%
2022/11/01	1	147.50	4.3	151.65	148.00	-3.3	3,226	-0.10%
2022/10/31	2.3	144.43	2	144.25	146.50	0.3	3,131	0.01%
2022/10/27	1	132.50	6	135.50	139.00	-5	3,076	-0.16%
2022/10/26	4	130.25	2	130.75	130.00	2	3,056	0.07%
2022/10/25	3	134.00	1	135.00	136.00	2	3,023	0.07%
2022/10/24	0	0.00	1	140.00	139.50	-1	2,978	-0.03%
2022/10/21	1	136.51	0	0.00	135.00	1	2,998	0.03%
2022/10/20	1	135.00	3	141.67	144.00	-2	2,976	-0.07%
2022/10/19	1	142.50	2	145.75	142.00	-1	2,950	-0.03%
2022/10/18	2	143.75	1	143.50	143.50	1	2,973	0.03%
2022/10/17	4	135.50	0	0.00	139.00	4	3,036	0.13%
2022/10/12	1	139.96	2	138.00	138.00	-1	3,163	-0.03%
2022/10/11	9	142.67	0	0.00	139.50	9	3,176	0.28%
2022/10/07	6	155.50	2	158.75	155.00	4	3,202	0.12%
2022/10/06	1	159.50	1	162.50	159.50	0	3,267	0.00%
2022/10/05	3	159.83	2	165.25	159.50	1	3,383	0.03%
2022/10/04	2	159.50	11	162.77	161.50	-9	3,396	-0.26%
2022/10/03	12	157.04	0	0.00	160.00	12	3,366	0.36%
2022/09/30	2	151.25	3	152.33	160.00	-1	3,354	-0.03%
2022/09/29	6	164.58	1.4	163.63	158.50	4.7	3,321	0.14%
2022/09/28	4.1	172.84	5	173.50	168.00	-0.9	3,262	-0.03%
2022/09/27	6.3	173.63	7.1	173.77	176.00	-0.8	3,188	-0.02%
2022/09/26	0	0.00	1	167.50	167.50	-1	3,118	-0.03%
2022/09/23	2	166.50	1	168.00	166.50	1	3,102	0.03%
2022/09/21	1	170.50	1	169.50	170.50	0	3,091	0.00%
2022/09/20	1	171.00	1	170.50	172.00	0	3,078	0.00%
2022/09/19	1	167.00	1	167.50	167.00	0	3,064	0.00%
2022/09/16	7	174.64	7	176.64	171.50	0	3,070	0.00%
2022/09/15	2	174.00	6	174.08	174.00	-4	3,024	-0.13%
2022/09/14	1	167.00	23	169.35	166.50	-22	3,020	-0.73%
2022/09/13	1	171.50	0	0.00	171.00	1	3,027	0.03%
2022/09/12	0	0.00	2	170.50	171.00	-2	3,028	-0.07%
2022/09/08	0.1	170.00	0	0.00	170.00	0.1	3,020	0.00%
2022/09/07	3	167.50	5	166.40	170.50	-2	2,975	-0.07%
2022/09/06	10.1	168.79	10	172.99	164.50	0	2,930	0.00%
2022/09/05	4	173.50	6	172.75	171.50	-2	2,815	-0.07%
2022/09/02	2	170.25	6	168.08	170.00	-4	2,688	-0.15%
2022/09/01	4	157.38	5	157.00	157.50	-1	2,606	-0.04%
2022/08/31	0	0.00	2	161.75	162.00	-2	2,596	-0.08%
2022/08/30	0	0.00	3	160.17	160.00	-3	2,629	-0.11%
2022/08/29	5	157.50	5	158.70	157.50	0	2,618	0.00%
2022/08/26	4	166.50	2	165.50	165.50	2	2,599	0.08%
2022/08/25	2	164.25	0	0.00	164.50	2	2,592	0.08%
2022/08/24	1	172.53	0	0.00	173.00	1	2,555	0.04%
2022/08/23	0	175.00	9	173.11	174.00	-9	2,517	-0.36%
2022/08/22	3	173.50	5	174.90	174.00	-2	2,505	-0.08%
2022/08/19	1	177.99	2.2	179.12	176.50	-1.1	2,493	-0.05%
2022/08/18	2	172.75	6	173.00	174.50	-4	2,503	-0.16%
2022/08/17	0	0.00	1	176.00	176.00	-1	2,481	-0.04%
2022/08/16	1	176.50	0	0.00	175.00	1	2,477	0.04%
2022/08/15	15	178.50	3	176.00	176.50	12	2,462	0.49%
2022/08/12	7.2	169.93	3	170.00	171.00	4.2	2,394	0.17%
2022/08/11	0	0.00	1	166.00	166.50	-1	2,376	-0.04%
2022/08/08	1	159.00	0	0.00	160.00	1	2,414	0.04%
2022/08/05	0	0.00	1	163.50	163.50	-1	2,449	-0.04%
2022/08/04	1	160.50	2	160.50	162.00	-1	2,458	-0.04%
2022/08/03	0	0.00	1	160.50	161.50	-1	2,441	-0.04%
2022/08/02	3	165.67	0	0.00	163.00	3	2,444	0.12%
2022/08/01	4	168.38	3	169.00	168.00	1	2,423	0.04%
2022/07/29	5	163.70	3.1	164.73	166.00	1.9	2,395	0.08%
2022/07/28	4.1	159.57	2	161.25	158.50	2.1	2,385	0.09%
2022/07/27	0	0.00	2	162.50	164.00	-2	2,362	-0.08%
2022/07/26	1	159.00	1	160.62	161.00	0	2,369	0.00%
2022/07/25	3	162.50	6	163.50	161.50	-3	2,369	-0.13%
2022/07/22	3	170.67	0	0.00	166.50	3	2,397	0.13%
2022/07/21	7	169.29	1	167.00	170.00	6	2,338	0.26%
2022/07/20	2	165.00	3.1	164.83	163.50	-1.1	2,298	-0.05%
2022/07/19	3	160.50	4	162.13	160.00	-1	2,216	-0.05%
2022/07/18	26	152.31	23	155.70	156.00	3	2,160	0.14%
2022/07/15	27	149.35	26	150.54	154.50	1	2,104	0.05%
2022/07/14	0	0.00	1	153.50	157.00	-1	2,025	-0.05%
2022/07/13	7.1	151.36	7	151.50	149.00	0.1	1,957	0.01%
2022/07/12	7	155.20	1	158.50	151.50	6	1,835	0.33%
2022/07/11	0	0.00	1	169.00	168.00	-1	1,791	-0.06%
2022/07/08	0	0.00	5	170.50	166.50	-5	1,783	-0.28%
2022/07/07	3	161.17	3	162.50	165.00	0	1,767	0.00%
2022/07/06	2	162.75	0	0.00	163.50	2	1,751	0.11%
2022/07/05	3	167.50	2	170.25	170.50	1	1,742	0.06%
2022/07/04	3	170.67	3	174.17	172.50	0	1,732	0.00%
2022/07/01	3	175.50	2	175.25	173.50	1	1,731	0.06%
2022/06/30	4	179.25	2	179.50	178.50	2	1,713	0.12%
2022/06/29	0	0.00	0	188.50	189.00	0	1,677	0.00%
2022/06/28	2	187.50	1	190.50	191.50	1	1,688	0.06%
2022/06/27	1	198.50	2.1	194.93	194.50	-1.1	1,677	-0.07%
2022/06/22	2.2	188.52	0	0.00	184.00	2.2	1,614	0.14%
2022/06/21	1	196.54	0	0.00	197.00	1	1,562	0.07%
2022/06/20	0	0.00	1	203.00	195.50	-1	1,538	-0.07%
2022/06/16	0.1	218.00	0	0.00	212.50	0.1	1,477	0.00%
2022/06/15	0	226.00	0	0.00	224.00	0	1,456	0.00%
2022/06/13	0	0.00	1	233.50	233.00	-1	1,470	-0.07%
2022/06/09	0	0.00	0	242.00	240.50	0	1,493	0.00%
2022/06/08	3	237.67	3.1	237.86	239.50	-0.1	1,503	-0.01%
2022/06/07	0	232.50	1	233.50	232.50	-1	1,477	-0.07%
2022/06/06	0	0.00	1	230.00	230.00	-1	1,490	-0.07%
2022/06/02	1	227.50	0	0.00	225.00	1	1,509	0.07%
2022/06/01	1	232.00	0	0.00	230.00	1	1,535	0.07%
2022/05/31	0	0.00	2	232.25	232.50	-2	1,536	-0.13%
2022/05/27	3	234.00	1.1	232.79	232.50	2	1,540	0.13%
2022/05/26	1	233.00	1.1	232.86	233.00	-0.1	1,531	0.00%
2022/05/24	0	0.00	4	227.50	225.00	-4	1,567	-0.26%
2022/05/20	0	0.00	3	227.50	228.00	-3	1,568	-0.19%
2022/05/19	3	224.67	0	0.00	226.00	3	1,561	0.19%
2022/05/18	5	228.00	1.1	227.57	227.50	4	1,547	0.26%
2022/05/16	0	0.00	0.1	228.09	219.50	-0.1	1,517	0.00%
2022/05/13	1	219.50	1.4	223.35	224.00	-0.4	1,473	-0.03%
2022/05/12	1	211.50	1	213.00	213.00	0	1,431	0.00%
2022/05/11	2	215.25	0	0.00	210.50	2	1,440	0.14%
2022/05/04	1	221.50	1.4	222.00	222.00	-0.4	1,487	-0.02%
2022/04/29	3	221.17	3.1	222.00	222.00	-0.1	1,468	-0.01%
2022/04/28	1	216.02	0	0.00	216.00	1	1,471	0.07%
2022/04/26	1	235.50	0	0.00	235.50	1	1,436	0.07%
2022/04/20	0	240.00	0	0.00	242.50	0	1,524	0.00%
2022/04/18	1	234.00	0	0.00	234.50	1	1,572	0.06%
2022/04/15	2	235.25	0	0.00	235.50	2	1,591	0.13%
2022/04/11	1.1	242.36	1	247.00	240.00	0.1	1,717	0.01%
2022/03/29	5	262.00	5	258.50	259.00	0	1,780	0.00%
2022/03/24	0.1	256.50	0	0.00	257.00	0.1	1,813	0.01%
2022/03/23	0	0.00	0	259.00	258.50	0	1,834	0.00%
2022/03/22	0	0.00	0	259.00	257.50	0	1,872	0.00%
2022/03/17	0	256.00	1.5	253.73	258.50	-1.5	1,923	-0.08%
2022/03/11	1	251.50	0	0.00	253.00	1	2,037	0.05%
2022/03/10	1	261.00	0	0.00	260.00	1	2,060	0.05%
2022/03/08	1	261.00	0	0.00	254.00	1	2,144	0.05%
2022/03/07	1	259.00	0	0.00	262.00	1	2,204	0.05%
2022/03/03	1	273.50	2	272.50	274.00	-1	2,377	-0.04%
2022/03/02	0	0.00	1	271.00	275.50	-1	2,529	-0.04%
2022/03/01	3	267.50	2	271.75	273.00	1	2,729	0.04%
2022/02/25	0.1	271.00	0	0.00	270.00	0.1	2,809	0.00%
2022/02/24	3	282.50	0	0.00	279.00	3	2,769	0.11%
2022/02/23	1	280.50	2	285.75	288.00	-1	2,745	-0.04%
2022/02/17	0	0.00	1	279.00	280.00	-1	2,817	-0.04%
2022/02/14	0	0.00	1	274.00	271.50	-1	2,824	-0.04%
2022/02/11	3	283.16	1.1	281.48	279.00	2	2,819	0.07%
2022/02/10	4	283.38	9	282.06	285.50	-5	2,800	-0.18%
2022/02/09	6.1	276.85	1	279.00	275.50	5.1	2,765	0.18%
2022/02/08	9	280.72	8	272.38	275.00	1	2,765	0.04%
2022/01/26	1	257.50	1	262.50	264.50	0	2,744	0.00%
2022/01/25	1	267.00	0	0.00	265.00	1	2,759	0.04%
2022/01/24	1	272.00	1	274.50	275.00	0	2,802	0.00%
2022/01/21	1	273.50	0	0.00	273.00	1	2,912	0.03%
2022/01/20	0.1	278.50	0	0.00	279.00	0.1	3,064	0.00%
2022/01/19	0	0.00	1	280.00	281.50	-1	3,081	-0.03%
2022/01/18	4	277.38	3	275.33	276.00	1	3,068	0.03%
2022/01/17	1	270.00	5	271.20	274.00	-4	3,035	-0.13%
2022/01/14	0	0.00	4	265.00	267.00	-4	3,005	-0.13%
2022/01/12	4	260.88	2	262.25	262.00	2	3,013	0.07%
2022/01/11	5	264.80	2	264.50	262.50	3	3,042	0.10%
2022/01/07	2	277.75	1	275.99	273.00	1	3,006	0.03%
2022/01/06	2	284.50	6	284.17	285.00	-4	2,994	-0.13%
2022/01/05	2	279.50	2	280.00	280.50	0	2,959	0.00%
2022/01/04	4	274.63	4	278.13	277.00	0	2,944	0.00%
2022/01/03	9	284.06	3	284.20	277.50	6	2,917	0.20%
2021/12/29	0	0.00	1	281.00	279.50	-1	2,985	-0.03%
2021/12/28	1	276.50	1	277.50	277.50	0	3,023	0.00%
2021/12/27	0	0.00	2	279.00	277.50	-2	3,036	-0.07%
2021/12/24	2	277.50	0	0.00	276.50	2	3,067	0.07%
2021/12/23	3	280.00	4	281.38	281.00	-1	3,102	-0.03%
2021/12/22	1	272.50	2	277.50	275.50	-1	3,196	-0.03%
2021/12/21	1	274.50	0	0.00	275.50	1	3,230	0.03%
2021/12/17	2	277.00	0	0.00	276.50	2	3,522	0.06%
2021/12/16	2	279.00	2	283.25	282.50	0	3,690	0.00%
2021/12/15	1	276.00	1	275.00	275.00	0	3,697	0.00%
2021/12/14	0	0.00	4	274.63	274.00	-4	3,727	-0.11%
2021/12/13	0	0.00	1	279.00	279.00	-1	3,776	-0.03%
2021/12/10	2	282.25	2	281.00	280.00	0	3,791	0.00%
2021/12/09	5.2	279.90	4	276.25	276.50	1.2	3,775	0.03%
2021/12/08	1	279.00	2	281.50	280.00	-1	3,740	-0.03%
2021/12/07	2	283.00	8	282.19	278.00	-6	3,726	-0.16%
2021/12/06	0	274.00	0	0.00	275.50	0	3,683	0.00%
2021/12/03	1	268.50	18	269.03	274.50	-17	3,717	-0.46%
2021/12/02	2	271.24	2	270.51	269.00	0	3,709	0.00%
2021/12/01	3	273.83	4.3	278.10	279.50	-1.3	3,713	-0.03%
2021/11/30	1	280.50	14	278.47	280.00	-13	3,673	-0.35%
2021/11/29	19	275.84	13	277.62	280.00	6	3,617	0.17%
2021/11/26	4	266.24	5	268.10	272.50	-1	3,556	-0.03%
2021/11/25	11	260.73	43	254.78	269.50	-32	3,423	-0.93%
2021/11/24	56	243.85	27	242.76	245.00	29	3,223	0.90%
2021/11/23	1	229.49	0	0.00	228.50	1	3,137	0.03%
2021/11/22	0	0.00	2	231.75	233.00	-2	3,163	-0.06%
2021/11/19	1	229.50	0	0.00	227.50	1	3,205	0.03%
2021/11/18	3	228.83	3	233.50	232.00	0	3,259	0.00%
2021/11/17	4	231.00	0	0.00	233.00	4	3,299	0.12%
2021/11/16	1	232.50	0	0.00	233.00	1	3,376	0.03%
2021/11/15	3	235.33	2	235.25	234.00	1	3,504	0.03%
2021/11/12	0	0.00	3	234.00	232.00	-3	3,568	-0.08%
2021/11/11	0	0.00	1	232.50	229.50	-1	3,612	-0.03%
2021/11/10	1	230.50	0	0.00	231.00	1	3,631	0.03%
2021/11/09	1	233.00	0	0.00	232.00	1	3,672	0.03%
2021/11/08	1	228.50	0	0.00	230.00	1	3,693	0.03%
2021/11/04	1	231.50	1	231.50	231.50	0	3,773	0.00%
2021/11/03	2	231.00	0	0.00	232.00	2	3,768	0.05%
2021/11/02	2	227.25	0	0.00	228.50	2	3,741	0.05%
2021/11/01	2	231.50	5	232.40	234.00	-3	3,739	-0.08%
2021/10/29	18	238.64	28	240.87	240.50	-10	3,719	-0.27%
2021/10/28	29	242.41	7	242.21	240.50	22	3,647	0.60%
2021/10/27	0	0.00	1	227.50	227.50	-1	3,510	-0.03%
2021/10/26	1	219.50	0	0.00	218.00	1	3,505	0.03%
2021/10/25	0	0.00	1	219.00	218.00	-1	3,543	-0.03%
2021/10/21	0	215.00	0	0.00	212.50	0	3,630	0.00%
2021/10/20	3	219.50	1	223.00	217.00	2	3,648	0.05%
2021/10/19	9	211.94	4	218.63	215.00	5	3,662	0.14%
2021/10/15	5	209.30	6	210.17	211.50	-1	3,713	-0.03%
2021/10/14	8	207.13	2	206.00	206.50	6	3,801	0.16%
2021/10/13	2	201.25	0	0.00	200.00	2	3,932	0.05%
2021/10/08	1	213.00	0	0.00	214.50	1	4,063	0.02%
2021/10/07	1	206.50	3	212.00	211.50	-2	4,235	-0.05%
2021/10/06	4	203.75	0	0.00	203.00	4	4,424	0.09%
2021/10/05	0	0.00	1	217.00	218.00	-1	4,455	-0.02%
2021/10/04	1	213.50	3	210.50	209.50	-2	4,614	-0.04%
2021/10/01	1	210.02	2	210.50	210.00	-1	4,708	-0.02%
2021/09/30	1	218.00	4	219.38	217.50	-3	4,747	-0.06%
2021/09/29	2	215.01	1	221.50	214.50	1	4,766	0.02%
2021/09/28	1	225.00	1	223.00	228.00	0	4,759	0.00%
2021/09/27	5.1	226.00	18	225.83	226.00	-13	4,791	-0.27%
2021/09/24	15.1	244.39	3	240.85	238.00	12.1	4,799	0.25%
2021/09/23	15	242.01	16	244.75	249.00	-1	4,906	-0.02%
2021/09/22	4	231.25	2	222.50	232.50	2	4,880	0.04%
2021/09/16	7	230.29	5	228.70	231.00	2	4,935	0.04%
2021/09/15	2	217.01	2	219.50	219.50	0	4,949	0.00%
2021/09/14	1	220.00	3	222.50	222.50	-2	5,053	-0.04%
2021/09/13	1	220.50	0	0.00	219.50	1	5,239	0.02%
2021/09/10	1	224.00	1	225.00	225.00	0	5,283	0.00%
2021/09/09	3	225.50	4	226.50	226.50	-1	5,360	-0.02%
2021/09/08	6.2	218.26	23	217.30	221.50	-16.8	5,474	-0.31%
2021/09/07	4	231.88	3	228.33	228.00	1	5,560	0.02%
2021/09/06	8	234.31	24	236.00	231.00	-16	5,819	-0.27%
2021/09/02	1	232.00	1	237.50	232.00	0	6,761	0.00%
2021/09/01	0	0.00	1	235.00	237.00	-1	6,895	-0.01%
2021/08/31	21	232.83	0	0.00	234.00	21	6,924	0.30%
2021/08/30	1	228.50	1	229.00	230.00	0	6,954	0.00%
2021/08/27	0.1	227.00	0	229.67	228.50	0.1	6,953	0.00%
2021/08/26	1	231.48	1	232.00	232.00	0	6,934	0.00%
2021/08/25	4.1	234.50	4	235.00	234.00	0.1	6,919	0.00%
2021/08/24	2.5	239.07	17	235.65	236.50	-14.5	6,895	-0.21%
2021/08/23	2	233.75	2	231.50	231.50	0	6,849	0.00%
2021/08/20	3	231.50	2.5	234.46	235.50	0.5	6,776	0.01%
2021/08/19	8	231.31	22	230.36	228.00	-14	6,662	-0.21%
2021/08/18	15	219.14	7	217.29	222.50	8	6,518	0.12%
2021/08/17	4	211.38	253.1	212.46	208.00	-249.1	6,446	-3.86%	大賣/鉅額交易
2021/08/16	1	206.00	2	206.73	205.00	-1	6,403	-0.02%
2021/08/13	5.1	211.07	53	216.18	208.00	-47.9	6,388	-0.75%
2021/08/12	3	217.82	3	220.00	220.50	0	6,348	0.00%
2021/08/11	1	214.00	1	212.50	212.50	0	6,325	0.00%
2021/08/10	12	214.04	2	217.75	215.50	10	6,296	0.16%
2021/08/09	2	218.75	2	215.75	215.50	0	6,287	0.00%
2021/08/06	1	220.50	0	0.00	221.50	1	6,329	0.02%
2021/08/05	3	221.50	3	221.67	222.50	0	6,370	0.00%
2021/08/04	12	219.25	0	0.00	218.50	12	6,424	0.19%
2021/08/03	27	222.96	0	0.00	223.00	27	6,436	0.42%
2021/08/02	1	218.51	0	0.00	220.50	1	6,421	0.02%
2021/07/30	13	225.54	10	225.60	225.00	3	6,417	0.05%
2021/07/29	6	230.50	1	228.00	229.00	5	6,430	0.08%
2021/07/28	8.1	225.37	13	225.35	230.00	-4.9	6,440	-0.08%
2021/07/27	13	233.08	11	231.09	231.00	2	6,431	0.03%
2021/07/26	3	235.50	2	235.00	236.00	1	6,489	0.02%
2021/07/23	3	232.01	9	230.72	230.50	-6	6,497	-0.09%
2021/07/22	4	237.25	1	237.00	235.00	3	6,497	0.05%
2021/07/21	3	233.67	4	237.75	236.00	-1	6,487	-0.02%
2021/07/20	180	239.71	12.2	238.11	231.00	167.8	6,444	2.60%	大買/鉅額交易
2021/07/19	137	242.45	306	245.22	242.50	-169	6,365	-2.65%	大買/大賣/鉅額交易
2021/07/16	8	230.37	19.2	232.09	238.50	-11.2	6,324	-0.18%
2021/07/15	8	227.69	6	229.08	229.00	2	6,315	0.03%
2021/07/14	66.2	223.58	39	225.44	231.00	27.2	6,357	0.43%
2021/07/13	70	220.77	43.7	224.24	223.50	26.3	6,213	0.42%
2021/07/12	10.2	217.20	11	217.09	216.00	-0.8	5,986	-0.01%
2021/07/09	47.4	222.73	24.7	222.26	218.50	22.7	5,895	0.39%
2021/07/08	13	217.23	3	217.67	219.00	10	5,800	0.17%
2021/07/07	35.1	216.87	2	216.75	217.00	33.1	5,702	0.58%
2021/07/06	0.2	219.67	10	219.75	218.00	-9.9	5,637	-0.17%
2021/07/05	6.5	222.30	4	220.63	223.00	2.5	5,602	0.04%
2021/07/02	3	213.17	4	216.13	216.50	-1	5,516	-0.02%
2021/07/01	15.4	213.36	14	216.75	210.00	1.4	5,441	0.03%
2021/06/30	98.2	228.32	9	220.00	218.00	89.2	5,335	1.67%
2021/06/29	18	221.11	396.5	227.13	235.00	-378.5	5,040	-7.51%	大賣/鉅額交易
2021/06/28	42	213.99	3	215.00	214.00	39	4,878	0.80%
2021/06/25	86	216.28	20.1	216.35	213.50	65.9	4,808	1.37%
2021/06/24	79	212.28	76	215.32	215.50	3	4,769	0.06%
2021/06/23	24	209.58	97.1	214.80	213.50	-73.1	4,707	-1.55%
2021/06/22	361.3	217.55	49	205.86	204.50	312.3	4,599	6.79%	大買/鉅額交易
2021/06/21	2	210.75	67	212.07	213.50	-65	4,411	-1.47%
2021/06/18	36	210.46	7.1	210.98	212.00	28.9	4,352	0.66%
2021/06/17	34	210.59	14	212.82	214.00	20	4,266	0.47%
2021/06/16	82	207.27	204	208.31	210.00	-122	4,131	-2.95%	大賣/鉅額交易
2021/06/15	59.1	210.21	132.1	211.99	207.50	-73	3,979	-1.83%	大賣/
2021/06/11	337	200.06	56	202.21	202.00	281	3,694	7.61%	大買/鉅額交易
2021/06/10	327.1	184.89	333.1	194.32	196.50	-6	3,145	-0.19%	大買/大賣/
2021/06/09	36	176.99	26	177.81	179.00	10	2,673	0.37%
2021/06/08	2	167.50	11	166.59	168.50	-9	2,532	-0.36%
2021/06/07	4	161.88	1	161.50	162.50	3	2,494	0.12%
2021/06/02	1	161.00	1	160.00	160.00	0	2,478	0.00%
2021/06/01	1	162.50	0	0.00	162.50	1	2,505	0.04%
2021/05/31	1	162.50	1	162.50	164.00	0	2,524	0.00%
2021/05/28	0	0.00	1	159.50	158.50	-1	2,522	-0.04%
2021/05/25	0	0.00	2	161.25	161.00	-2	2,825	-0.07%
2021/05/24	2	154.00	3	157.50	158.50	-1	2,887	-0.03%
2021/05/21	1	157.00	1	159.50	156.50	0	2,900	0.00%
2021/05/20	1	158.00	1	157.50	156.50	0	2,927	0.00%
2021/05/19	1	158.00	3	158.50	158.50	-2	3,030	-0.07%
2021/05/18	3	158.50	2	159.50	159.00	1	3,058	0.03%
2021/05/17	5	151.20	6	152.42	155.00	-1	3,084	-0.03%
2021/05/14	12	157.17	17	156.85	157.00	-5	3,134	-0.16%
2021/05/13	6	146.08	6	150.33	151.50	0	3,092	0.00%
2021/05/12	15.1	150.05	5	153.40	150.00	10.1	3,057	0.33%
2021/05/11	46.1	159.47	42	160.02	161.00	4.1	2,989	0.14%
2021/05/10	43	167.85	44	169.13	168.00	-1	2,951	-0.03%
2021/05/07	100	167.20	103	168.74	172.50	-3	2,970	-0.10%	大賣/
2021/05/06	10	165.80	5.9	167.85	166.50	4.1	2,982	0.14%
2021/05/05	11	167.77	1	166.00	165.00	10	2,958	0.34%
2021/05/04	5	171.70	4	170.50	173.00	1	2,940	0.03%
2021/05/03	3	181.00	11	183.05	179.50	-8	2,904	-0.28%
2021/04/29	0	178.00	1.1	178.86	178.00	-1.1	2,873	-0.04%
2021/04/28	3	177.34	0	0.00	178.50	3	2,868	0.10%
2021/04/27	1	179.50	7	180.57	182.00	-6	2,856	-0.21%
2021/04/26	1	180.00	7	180.71	182.00	-6	2,860	-0.21%
2021/04/23	0	0.00	8	177.44	179.50	-8	2,857	-0.28%
2021/04/22	11	180.13	6	178.67	175.00	5	2,904	0.17%
2021/04/21	6	177.33	2	181.00	181.00	4	2,884	0.14%
2021/04/20	8	173.06	6	175.17	175.50	2	2,832	0.07%
2021/04/19	13	168.73	10	170.00	169.50	3	2,750	0.11%
2021/04/16	2	169.00	0	0.00	169.50	2	2,731	0.07%
2021/04/15	1	167.00	50	167.60	168.50	-49	2,747	-1.78%
2021/04/14	55	172.30	4	170.50	169.00	51	2,753	1.85%
2021/04/13	2	170.50	0.1	170.50	167.00	1.9	2,743	0.07%
2021/04/12	0.1	170.00	3	170.00	170.00	-2.9	2,787	-0.10%
2021/04/09	1	169.50	1	172.00	169.00	0	2,815	0.00%
2021/04/08	2	170.25	21	170.98	171.50	-19	2,808	-0.68%
2021/04/07	1	168.50	1	168.50	169.00	0	2,786	0.00%
2021/04/06	6.1	168.84	0.1	168.50	167.50	6	2,799	0.21%
2021/03/31	0	0.00	3	168.83	169.00	-3	2,804	-0.11%
2021/03/30	0	0.00	5	170.00	170.00	-5	2,831	-0.18%
2021/03/29	21	170.43	21	170.45	171.00	0	2,947	0.00%
2021/03/26	2	166.25	1	167.00	166.50	1	2,930	0.03%
2021/03/25	6	166.33	2	165.50	165.00	4	2,934	0.14%
2021/03/23	0	0.00	0.2	169.00	169.00	-0.2	2,947	-0.01%
2021/03/22	0	0.00	0	169.50	170.00	0	2,968	0.00%
2021/03/19	0	0.00	7.7	168.39	168.50	-7.7	2,986	-0.26%
2021/03/18	0	0.00	1	169.00	169.00	-1	2,992	-0.03%
2021/03/17	0	0.00	3	169.00	168.00	-3	3,038	-0.10%
2021/03/16	1	167.50	1	169.50	170.00	0	3,128	0.00%
2021/03/15	3	168.67	0	0.00	168.50	3	3,166	0.09%
2021/03/12	18	170.56	5	170.30	169.50	13	3,180	0.41%
2021/03/11	2	166.75	2	167.75	167.50	0	3,187	0.00%
2021/03/10	1	167.00	3	167.83	166.00	-2	3,174	-0.06%
2021/03/09	4	163.88	2	166.00	165.50	2	3,196	0.06%
2021/03/08	1	166.00	1	167.50	166.00	0	3,191	0.00%
2021/03/05	2.1	167.30	6	170.33	167.50	-3.9	3,185	-0.12%
2021/03/04	5.1	171.29	5.2	171.93	170.00	-0.1	3,169	0.00%
2021/03/03	4	168.25	5	170.40	172.00	-1	3,145	-0.03%
2021/03/02	9	174.11	10	171.60	169.00	-1	3,132	-0.03%
2021/02/26	44	167.97	54	168.41	169.00	-10	3,074	-0.33%
2021/02/25	6.2	163.99	3	164.50	163.00	3.2	2,982	0.11%
2021/02/24	2	167.75	0	168.00	166.50	2	2,927	0.07%
2021/02/23	1	166.50	2	167.25	169.00	-1	2,907	-0.03%
2021/02/22	7	169.36	3	168.67	168.50	4	3,006	0.13%
2021/02/19	9	169.33	24	169.13	169.00	-15	3,025	-0.50%
2021/02/18	2	164.25	3.1	164.66	164.50	-1.1	3,009	-0.04%
2021/02/17	6	163.17	3	163.83	164.00	3	3,109	0.10%
2021/02/05	4	159.63	12	161.54	161.50	-8	3,085	-0.26%
2021/02/04	0.1	158.00	5	157.10	157.00	-4.9	3,021	-0.16%
2021/02/03	0	0.00	1	155.00	155.00	-1	3,044	-0.03%
2021/02/02	4	155.25	5	155.20	155.00	-1	3,051	-0.03%
2021/02/01	1	151.50	1	152.50	152.50	0	3,051	0.00%
2021/01/29	6	153.17	0	0.00	150.50	6	3,059	0.20%
2021/01/28	8	157.38	3	157.50	156.50	5	3,028	0.17%
2021/01/27	13	162.04	3	161.50	162.50	10	3,002	0.33%
2021/01/26	1	161.00	5	160.80	161.00	-4	3,034	-0.13%
2021/01/25	1	161.50	4	161.50	161.00	-3	3,053	-0.10%
2021/01/22	1	161.50	9	160.22	161.50	-8	3,034	-0.26%
2021/01/21	2	156.25	4	157.00	156.00	-2	2,990	-0.07%
2021/01/20	2	157.50	5	155.70	155.00	-3	2,978	-0.10%
2021/01/19	3	158.00	4	158.50	158.50	-1	2,944	-0.03%
2021/01/18	3	157.67	2.5	157.31	159.50	0.5	2,926	0.02%
2021/01/15	7	163.57	5	162.00	161.00	2	2,897	0.07%
2021/01/14	7	163.79	25	164.42	165.50	-18	2,845	-0.63%
2021/01/13	0	0.00	2.1	159.26	159.50	-2.1	2,762	-0.07%
2021/01/12	3	157.00	3	160.00	157.00	0	2,771	0.00%
2021/01/11	1	160.50	2	160.50	161.00	-1	2,833	-0.04%
2021/01/08	20	158.75	2	159.25	159.00	18	2,821	0.64%
2021/01/07	2	155.50	7	157.36	157.50	-5	2,801	-0.18%
2021/01/06	8	157.63	2	159.23	155.50	6	2,791	0.21%
2021/01/05	1	159.00	16	158.84	159.00	-15	2,719	-0.55%
2021/01/04	7	155.50	11	156.14	156.50	-4	2,691	-0.15%
2020/12/31	1	155.50	2	158.00	157.00	-1	2,668	-0.04%
2020/12/30	0	0.00	1	155.50	155.50	-1	2,650	-0.04%
2020/12/29	3	156.17	1	157.00	156.00	2	2,699	0.07%
2020/12/28	8	156.50	4	157.25	157.00	4	2,691	0.15%
2020/12/25	4	157.13	7	158.00	157.50	-3	2,700	-0.11%
2020/12/24	3	158.00	2	159.25	157.50	1	2,711	0.04%
2020/12/23	11	158.00	5	158.50	157.00	6	2,705	0.22%
2020/12/22	1	154.50	0	0.00	153.00	1	2,671	0.04%
2020/12/21	4	154.75	1	153.50	156.00	3	2,678	0.11%
2020/12/18	0	0.00	4	156.75	155.00	-4	2,683	-0.15%
2020/12/17	2	155.25	0	0.00	154.50	2	2,677	0.07%
2020/12/16	1	151.50	6	153.33	154.50	-5	2,675	-0.19%
2020/12/15	6	152.67	0	0.00	150.50	6	2,676	0.22%
2020/12/14	0	0.00	2	154.75	155.50	-2	2,674	-0.07%
2020/12/11	6	151.67	3	151.83	153.00	3	2,705	0.11%
2020/12/10	8	155.00	6	156.50	155.00	2	2,689	0.07%
2020/12/09	1	161.00	9	158.83	161.00	-8	2,652	-0.30%
2020/12/08	16	156.38	0	0.00	156.00	16	2,668	0.60%
2020/12/07	1	154.50	2	156.75	154.00	-1	2,702	-0.04%
2020/12/04	0	0.00	1	159.00	157.00	-1	2,721	-0.04%
2020/12/03	2	159.00	1	159.50	159.00	1	2,756	0.04%
2020/12/02	5	157.90	1	158.99	158.00	4	2,831	0.14%
2020/12/01	4	156.63	2	156.00	157.00	2	2,856	0.07%
2020/11/30	1	158.00	6	158.33	156.00	-5	2,910	-0.17%
2020/11/27	1	157.00	13	154.85	157.00	-12	2,904	-0.41%
2020/11/26	7	153.43	0	0.00	155.00	7	2,900	0.24%
2020/11/25	10	152.75	2	152.25	152.50	8	2,910	0.27%
2020/11/24	0	0.00	2	156.50	156.00	-2	2,899	-0.07%
2020/11/23	0	0.00	11	156.00	156.00	-11	2,957	-0.37%
2020/11/20	13	155.73	8	155.88	156.50	5	2,964	0.17%
2020/11/19	15	155.80	3	155.50	155.50	12	2,993	0.40%
2020/11/18	10	160.60	1	162.00	160.00	9	2,919	0.31%
2020/11/17	7	164.57	3	162.50	162.00	4	2,946	0.14%
2020/11/16	6	161.17	14	162.07	163.00	-8	3,021	-0.26%
2020/11/13	3.1	151.66	6.2	153.48	153.50	-3.2	2,923	-0.11%
2020/11/12	6	152.75	7	152.71	153.00	-1	2,918	-0.03%
2020/11/11	1.1	148.21	2	150.25	152.50	-1	2,920	-0.03%
2020/11/10	1	148.00	1	148.50	147.50	0	2,892	0.00%
2020/11/09	9.1	147.62	1	147.50	147.50	8.1	2,891	0.28%
2020/11/06	5	146.50	1	148.00	146.50	4	2,897	0.14%
2020/11/05	0	0.00	10	147.50	147.50	-10	2,907	-0.34%
2020/11/04	10	147.00	0	0.00	148.00	10	2,951	0.34%
2020/11/03	8	145.19	0	0.00	145.50	8	2,976	0.27%
2020/11/02	3	145.00	0	0.00	146.50	3	2,998	0.10%
2020/10/29	1	150.00	4	150.75	151.00	-3	3,088	-0.10%
2020/10/28	0.1	151.00	0	0.00	150.50	0.1	3,214	0.00%
2020/10/23	3	154.83	5	154.60	154.50	-2	3,363	-0.06%
2020/10/22	2.1	152.62	0	0.00	154.50	2.1	3,432	0.06%
2020/10/20	3	156.67	2	156.50	156.50	1	3,530	0.03%
2020/10/19	1.1	154.64	10	155.20	156.00	-8.9	3,701	-0.24%
2020/10/16	0	0.00	3	150.83	150.00	-3	3,652	-0.08%
2020/10/15	1	147.50	0	0.00	150.00	1	3,715	0.03%
2020/10/14	1.1	148.08	0	0.00	148.00	1.1	3,755	0.03%
2020/10/13	7	148.29	0	0.00	148.00	7	3,778	0.19%
2020/10/12	2	152.71	2	151.00	149.50	0	3,795	0.00%
2020/10/07	3	152.67	7	153.29	153.50	-4	4,063	-0.10%
2020/10/06	4	153.63	3	153.67	153.00	1	4,085	0.02%
2020/10/05	0	0.00	1	148.50	149.00	-1	4,092	-0.02%
2020/09/30	0	0.00	5	146.00	146.00	-5	4,134	-0.12%
2020/09/29	4	145.38	5	143.00	143.00	-1	4,169	-0.02%
2020/09/28	1	144.00	11	143.41	143.00	-10	4,235	-0.24%
2020/09/25	1	142.00	7	142.21	144.50	-6	4,297	-0.14%
2020/09/24	1	150.00	20	150.15	150.00	-19	4,313	-0.44%
2020/09/22	9	154.50	1	155.50	154.00	8	4,421	0.18%
2020/09/21	4	156.75	16	156.56	155.00	-12	4,457	-0.27%
2020/09/18	2	159.00	4.1	159.87	159.00	-2.1	4,554	-0.05%
2020/09/17	3	156.50	1	158.00	158.00	2	4,590	0.04%
2020/09/16	20	156.75	1	158.00	156.50	19	4,614	0.41%
2020/09/15	2	155.25	6	157.00	156.00	-4	4,610	-0.09%
2020/09/14	7	154.00	1	153.50	156.00	6	4,646	0.13%
2020/09/11	7	149.71	2	151.00	149.50	5	4,703	0.11%
2020/09/10	2	153.50	1	157.00	154.00	1	4,749	0.02%
2020/09/09	8	154.06	1	154.00	155.50	7	4,846	0.14%
2020/09/08	6	156.50	8	158.94	156.50	-2	4,825	-0.04%
2020/09/07	12	160.67	3	161.33	158.50	9	4,823	0.19%
2020/09/04	8	166.44	6	166.83	169.00	2	4,819	0.04%
2020/09/03	1	167.00	0	0.00	167.00	1	4,822	0.02%
2020/09/02	32	171.64	31	172.55	172.50	1	4,812	0.02%
2020/08/31	1	171.00	0	0.00	170.00	1	4,861	0.02%
2020/08/28	46	172.45	40	173.35	171.00	6	4,879	0.12%
2020/08/27	10	178.30	39	175.97	175.00	-29	4,868	-0.60%
2020/08/26	1	175.50	7	176.14	176.00	-6	4,822	-0.12%
2020/08/25	5	175.70	14	176.93	175.00	-9	4,831	-0.19%
2020/08/24	2	171.75	4	171.63	172.00	-2	4,779	-0.04%
2020/08/21	10	164.90	5.6	169.54	171.50	4.4	4,811	0.09%
2020/08/20	13	161.88	10	165.00	160.00	3	4,824	0.06%
2020/08/19	1	170.00	5	170.00	167.50	-4	4,844	-0.08%
2020/08/17	5.5	168.76	2	170.50	170.00	3.5	5,018	0.07%
2020/08/14	10	170.50	0	0.00	170.50	10	5,221	0.19%
2020/08/13	12	172.50	10	170.00	169.00	2	5,247	0.04%
2020/08/12	1.1	170.52	2	169.25	170.50	-1	5,302	-0.02%
2020/08/11	0	0.00	5	170.00	170.50	-5	5,475	-0.09%
2020/08/10	8	169.13	1	170.00	169.00	7	5,505	0.13%
2020/08/07	1	171.00	1	173.00	174.00	0	5,513	0.00%
2020/08/06	13.1	175.01	0	0.00	175.00	13.1	5,573	0.24%
2020/08/05	4	178.75	6	180.08	179.50	-2	5,582	-0.04%
2020/08/04	23.1	177.67	19	180.87	177.00	4.1	5,671	0.07%
2020/08/03	17	175.29	9	179.33	174.00	8	5,793	0.14%
2020/07/31	0.1	176.50	20	175.83	177.00	-19.9	5,763	-0.35%
2020/07/30	13	171.38	13	170.62	171.50	0	5,751	0.00%
2020/07/29	10	169.50	3	167.33	169.50	7	5,944	0.12%
2020/07/28	6	172.83	16	170.97	167.00	-10	6,064	-0.16%
2020/07/27	13	170.46	4	169.25	169.50	9	6,095	0.15%
2020/07/24	12	168.96	0	0.00	168.00	12	6,096	0.20%
2020/07/23	19	169.58	31	171.89	173.00	-12	6,042	-0.20%
2020/07/22	0	0.00	4	164.38	164.00	-4	5,865	-0.07%
2020/07/21	4.1	162.90	11	163.77	164.00	-6.9	5,847	-0.12%
2020/07/20	1	159.50	14.2	160.18	160.00	-13.2	5,800	-0.23%
2020/07/17	7	156.64	5	157.60	156.00	2	5,783	0.03%
2020/07/16	3	159.00	2	159.50	159.50	1	5,789	0.02%
2020/07/15	37	161.82	11	159.86	158.50	26	5,784	0.45%
2020/07/14	50	162.65	59	161.41	160.00	-9	5,768	-0.16%
2020/07/13	3	157.67	1	158.50	157.00	2	5,604	0.04%
2020/07/10	15	157.27	3	157.17	156.00	12	5,639	0.21%
2020/07/09	7	162.50	13	163.65	161.50	-6	5,612	-0.11%
2020/07/08	15	161.30	7	162.50	163.00	8	5,584	0.14%
2020/07/07	15	163.67	12	162.33	162.00	3	5,555	0.05%
2020/07/06	29	167.45	12	166.83	167.00	17	5,503	0.31%
2020/07/03	15	165.23	10.1	164.46	166.50	5	5,485	0.09%
2020/07/02	3	162.50	1	163.50	162.50	2	5,469	0.04%
2020/07/01	2	158.75	3	160.83	159.50	-1	5,525	-0.02%
2020/06/30	5	158.90	6	159.83	159.50	-1	5,477	-0.02%
2020/06/29	1	153.00	11	158.09	158.50	-10	5,470	-0.18%
2020/06/24	1	155.50	0	0.00	154.50	1	5,387	0.02%
2020/06/23	9	156.83	1	157.50	156.00	8	5,381	0.15%
2020/06/22	1	160.00	3	161.00	159.00	-2	5,388	-0.04%
2020/06/19	14	161.18	4	161.00	161.00	10	5,449	0.18%
2020/06/18	15	162.53	11	161.86	162.50	4	5,435	0.07%
2020/06/17	10.2	157.32	16	156.59	158.00	-5.8	5,378	-0.11%
2020/06/16	17	154.74	15	155.90	159.00	2	5,352	0.04%
2020/06/15	4	149.63	9	151.00	149.50	-5	5,300	-0.09%
2020/06/12	4	147.25	12	146.38	149.00	-8	5,341	-0.15%
2020/06/11	16.1	153.04	4	153.63	149.00	12.1	5,362	0.23%
2020/06/10	1	153.00	14	153.86	155.00	-13	5,315	-0.24%
2020/06/09	3	152.17	6	151.58	151.50	-3	5,398	-0.06%
2020/06/08	5	148.70	1	149.50	148.50	4	5,491	0.07%
2020/06/05	15	147.53	5	148.00	148.00	10	5,509	0.18%
2020/06/04	2	150.25	4	151.50	152.00	-2	5,543	-0.04%
2020/06/03	1	150.50	0	0.00	151.00	1	5,575	0.02%
2020/06/02	1	151.00	5	149.70	149.00	-4	5,606	-0.07%
2020/06/01	52	149.52	52	150.49	150.00	0	5,617	0.00%
2020/05/29	2	148.50	5	148.50	147.50	-3	5,609	-0.05%
2020/05/28	1	151.50	0	0.00	148.00	1	5,641	0.02%
2020/05/27	4	154.00	21	153.12	152.00	-17	5,630	-0.30%
2020/05/26	20.3	152.51	28	153.05	153.00	-7.7	5,605	-0.14%
2020/05/25	8.1	145.90	3	148.17	148.00	5.1	5,467	0.09%
2020/05/22	2	143.25	11	144.91	143.00	-9	5,360	-0.17%
2020/05/21	9	146.00	28	145.46	147.00	-19	5,300	-0.36%
2020/05/20	2	134.25	1	135.50	135.50	1	5,122	0.02%
2020/05/19	17	135.50	6	135.42	135.00	11	5,135	0.21%
2020/05/18	29	137.78	20	134.40	134.00	9	5,106	0.18%
2020/05/15	11	141.55	13	141.15	144.00	-2	4,946	-0.04%
2020/05/14	2	142.50	2	143.00	141.00	0	4,963	0.00%
2020/05/13	5	143.50	3	145.67	145.50	2	4,927	0.04%
2020/05/12	16	144.88	10	145.30	144.00	6	4,894	0.12%
2020/05/11	23	145.43	11	146.50	146.00	12	4,952	0.24%
2020/05/08	19	142.76	32	143.83	144.00	-13	4,862	-0.27%
2020/05/07	7	137.86	10	137.30	137.50	-3	4,729	-0.06%
2020/05/06	4	133.88	5	133.70	134.00	-1	4,677	-0.02%
2020/05/05	18	134.03	11	132.91	132.00	7	4,652	0.15%
2020/05/04	11	132.00	28	130.39	130.50	-17	4,519	-0.38%
2020/04/30	10	129.50	7	128.43	130.00	3	4,509	0.07%
2020/04/29	5	124.00	0	0.00	124.50	5	4,588	0.11%
2020/04/28	2	122.50	9	123.11	123.50	-7	4,750	-0.15%
2020/04/27	4	121.00	6	121.75	122.00	-2	4,804	-0.04%
2020/04/24	11	121.27	1	123.00	120.50	10	4,819	0.21%
2020/04/23	12	121.04	14	122.36	123.00	-2	4,852	-0.04%
2020/04/22	5	119.90	2	121.25	121.50	3	4,857	0.06%
2020/04/21	9	122.22	4	123.75	121.00	5	4,895	0.10%
2020/04/20	5	122.50	6	123.92	124.50	-1	4,968	-0.02%
2020/04/17	13	123.38	13	124.04	123.00	0	5,041	0.00%
2020/04/16	1	123.00	2	124.25	123.50	-1	5,017	-0.02%
2020/04/15	6	123.92	26	122.96	123.00	-20	5,046	-0.40%
2020/04/14	9	119.39	2	119.75	120.00	7	5,035	0.14%
2020/04/13	3	118.17	7	118.07	117.00	-4	5,095	-0.08%
2020/04/10	7	115.36	10	116.30	117.00	-3	5,134	-0.06%
2020/04/09	9	116.33	8	117.44	115.00	1	5,231	0.02%
2020/04/08	8	116.38	7	117.43	117.00	1	5,322	0.02%
2020/04/07	13	115.85	14	116.39	116.00	-1	5,334	-0.02%
2020/04/06	8	111.25	39	111.18	114.00	-31	5,373	-0.58%
2020/04/01	3	106.17	0	0.00	107.00	3	5,386	0.06%
2020/03/31	18	108.03	3	109.83	106.00	15	5,684	0.26%
2020/03/30	5	106.70	9	106.00	108.00	-4	5,909	-0.07%
2020/03/27	6	107.08	14	108.79	105.50	-8	5,896	-0.14%
2020/03/26	11	105.36	4	105.25	106.50	7	5,861	0.12%
2020/03/25	21	105.40	22	105.55	105.50	-1	5,822	-0.02%
2020/03/24	8	98.50	13	98.18	99.60	-5	5,763	-0.09%
2020/03/23	8	94.04	0	0.00	92.60	8	5,773	0.14%
2020/03/20	5	97.66	18	97.20	97.50	-13	5,760	-0.23%
2020/03/19	15	93.97	74	92.66	90.00	-59	5,736	-1.03%
2020/03/18	44	101.65	4	103.38	100.00	40	5,755	0.70%
2020/03/17	30	102.33	2	103.50	101.00	28	5,731	0.49%
2020/03/16	4	105.25	19	108.53	104.50	-15	5,664	-0.26%
2020/03/13	10	104.40	24	105.00	109.00	-14	5,656	-0.25%
2020/03/12	29	115.86	30	115.80	115.50	-1	5,564	-0.02%
2020/03/11	3	125.00	13	125.62	125.50	-10	5,449	-0.18%
2020/03/10	1	122.00	20	122.88	125.50	-19	5,433	-0.35%
2020/03/09	22	121.80	0	0.00	119.00	22	5,367	0.41%
2020/03/06	2	124.25	7	126.21	125.50	-5	5,320	-0.09%
2020/03/05	1	124.00	1	124.00	123.50	0	5,330	0.00%
2020/03/04	2	122.50	2	122.00	122.50	0	5,336	0.00%
2020/03/03	3	123.67	5	123.70	123.50	-2	5,354	-0.04%
2020/03/02	3	119.33	5	119.10	119.00	-2	5,356	-0.04%
2020/02/27	5	125.90	1	120.00	120.00	4	5,411	0.07%
2020/02/26	5	127.80	7	128.43	128.00	-2	5,350	-0.04%
2020/02/25	0	0.00	9	127.06	127.00	-9	5,339	-0.17%
2020/02/24	2	126.00	4	126.38	126.50	-2	5,387	-0.04%
2020/02/21	5	125.80	0	0.00	125.50	5	5,418	0.09%
2020/02/20	2	128.25	5	129.40	127.50	-3	5,410	-0.06%
2020/02/19	3	127.17	0	0.00	127.50	3	5,414	0.06%
2020/02/18	0	0.00	7	128.21	128.50	-7	5,441	-0.13%
2020/02/17	6	128.50	8	129.31	128.50	-2	5,496	-0.04%
2020/02/14	1	128.00	22	127.61	128.50	-21	5,517	-0.38%
2020/02/13	1	127.50	5	128.10	127.50	-4	5,663	-0.07%
2020/02/12	28	127.45	8	126.88	127.50	20	5,725	0.35%
2020/02/11	1	120.00	15	120.17	120.50	-14	5,696	-0.25%
2020/02/10	11	117.45	1	120.00	117.50	10	5,887	0.17%
2020/02/07	4	118.13	2	118.50	117.50	2	6,058	0.03%
2020/02/06	2	121.25	3	120.33	121.00	-1	6,165	-0.02%
2020/02/05	9	117.39	48	117.44	118.50	-39	6,355	-0.61%
2020/02/04	48	116.17	8	118.06	119.50	40	6,449	0.62%
2020/02/03	7	108.57	5	107.30	112.00	2	6,647	0.03%
2020/01/31	16	116.75	6	117.42	115.50	10	6,521	0.15%
2020/01/30	10	122.85	12	123.00	122.50	-2	6,415	-0.03%
2020/01/20	15	136.00	1	135.50	136.00	14	6,360	0.22%
2020/01/17	1	135.00	1	133.50	135.50	0	6,369	0.00%
2020/01/16	3	134.33	4	134.25	134.50	-1	6,364	-0.02%
2020/01/15	5	133.40	10	132.50	132.00	-5	6,397	-0.08%
2020/01/14	1	136.00	27	135.07	136.00	-26	6,455	-0.40%
2020/01/13	5	133.70	10	133.35	134.50	-5	6,416	-0.08%
2020/01/10	2	129.00	0	0.00	129.00	2	6,453	0.03%
2020/01/09	17	131.09	4	130.25	131.00	13	6,502	0.20%
2020/01/08	4	127.63	4	127.50	127.00	0	6,533	0.00%
2020/01/07	2	129.25	2	129.00	129.50	0	6,544	0.00%
2020/01/06	4	132.13	1	132.00	132.00	3	6,526	0.05%
2020/01/03	49	133.19	40	133.18	133.00	9	6,586	0.14%
2020/01/02	27	135.33	5	136.40	137.50	22	6,633	0.33%
2019/12/31	5	137.10	4	137.38	137.00	1	6,621	0.02%
2019/12/30	40	136.04	27	136.19	136.50	13	6,600	0.20%
2019/12/27	6	136.08	13	135.96	135.00	-7	6,597	-0.11%
2019/12/26	14	134.71	95	134.29	135.50	-81	6,497	-1.25%
2019/12/25	35	130.23	39	129.83	131.50	-4	6,244	-0.06%
2019/12/24	5	125.40	2	124.75	125.00	3	6,056	0.05%
2019/12/23	1	125.00	4	124.63	125.00	-3	6,086	-0.05%
2019/12/19	1	124.50	1	124.50	124.50	0	6,160	0.00%
2019/12/18	2	126.25	0	0.00	124.00	2	6,181	0.03%
2019/12/17	22	124.05	21	124.55	124.50	1	6,162	0.02%
2019/12/16	0	0.00	10	123.75	125.00	-10	6,203	-0.16%
2019/12/13	4	122.00	7	122.93	123.50	-3	6,311	-0.05%
2019/12/12	10	121.10	8	122.38	121.00	2	6,307	0.03%
2019/12/11	1	122.50	2	122.25	122.00	-1	6,443	-0.02%
2019/12/10	6	121.67	0	0.00	121.50	6	6,726	0.09%
2019/12/09	37	124.12	37	124.72	123.00	0	6,764	0.00%
2019/12/06	18	122.14	15	123.00	123.00	3	6,779	0.04%
2019/12/05	9	124.83	3	123.33	123.00	6	6,943	0.09%
2019/12/04	6	122.42	2	122.00	122.00	4	7,002	0.06%
2019/12/03	3	121.83	3	121.67	122.50	0	7,155	0.00%
2019/12/02	6	118.67	1	120.00	120.00	5	7,182	0.07%
2019/11/29	3	122.33	2	122.75	122.00	1	7,139	0.01%
2019/11/28	0	0.00	1	125.00	125.50	-1	7,159	-0.01%
2019/11/27	2	127.25	7	126.79	127.00	-5	7,234	-0.07%
2019/11/26	11	125.73	9	126.28	126.00	2	7,256	0.03%
2019/11/25	0	0.00	5	121.70	122.00	-5	7,193	-0.07%
2019/11/22	1	121.00	2	122.25	121.00	-1	7,273	-0.01%
2019/11/21	5	119.60	33	119.58	121.00	-28	7,340	-0.38%
2019/11/20	5	121.60	4	121.50	121.50	1	7,361	0.01%
2019/11/19	20	125.03	2	124.50	125.00	18	7,409	0.24%
2019/11/18	3.2	126.86	5	127.00	124.50	-1.8	7,413	-0.02%
2019/11/15	9	126.67	8	126.75	126.50	1	7,478	0.01%
2019/11/14	3	125.67	10	125.35	126.00	-7	7,486	-0.09%
2019/11/13	4	124.13	5	125.10	125.50	-1	7,477	-0.01%
2019/11/12	16	120.56	25	123.08	124.00	-9	7,479	-0.12%
2019/11/11	9	118.33	6	117.83	117.50	3	7,539	0.04%
2019/11/08	16	119.88	7	120.29	119.00	9	7,534	0.12%
2019/11/07	34	120.68	11	120.68	121.00	23	7,592	0.30%
2019/11/06	44	126.97	9	128.00	125.00	35	7,518	0.47%
2019/11/05	14	131.86	8	132.75	130.50	6	7,426	0.08%
2019/11/04	37	132.69	24	133.81	131.00	13	7,382	0.18%
2019/11/01	54	129.82	21	130.90	133.00	33	7,208	0.46%
2019/10/31	16	130.06	21	131.60	127.50	-5	7,219	-0.07%
2019/10/30	1	125.00	2	126.25	125.50	-1	7,228	-0.01%
2019/10/29	11	126.73	2	126.00	126.00	9	7,315	0.12%
2019/10/28	2	128.50	2	129.25	129.50	0	7,375	0.00%
2019/10/25	16	128.78	19	130.29	128.00	-3	7,378	-0.04%
2019/10/24	10	128.00	5	129.00	129.00	5	7,422	0.07%
2019/10/22	8	131.56	6	131.42	130.50	2	7,499	0.03%
2019/10/21	27	129.02	3	128.83	128.50	24	7,552	0.32%
2019/10/18	5	126.90	11	127.18	127.50	-6	7,800	-0.08%
2019/10/17	7	124.14	6	124.67	124.50	1	7,819	0.01%
2019/10/16	22	122.52	21	123.86	122.50	1	7,800	0.01%
2019/10/15	4	125.13	46	126.92	123.50	-42	7,789	-0.54%
2019/10/14	28	126.63	30	127.55	126.50	-2	7,838	-0.03%
2019/10/09	16	120.75	5	122.80	124.00	11	7,876	0.14%
2019/10/08	50	127.40	8	125.19	125.00	42	7,870	0.53%
2019/10/07	7	128.71	12	131.13	131.50	-5	7,906	-0.06%
2019/10/04	4	128.00	45	129.20	127.50	-41	7,970	-0.51%
2019/10/03	44	126.43	25	125.96	126.50	19	7,966	0.24%
2019/10/02	23	129.91	3	129.17	129.00	20	7,944	0.25%
2019/10/01	3	128.83	5	129.00	129.50	-2	7,933	-0.03%
2019/09/27	10	126.10	48	125.82	125.50	-38	7,941	-0.48%
2019/09/26	1	130.50	2	131.25	130.00	-1	7,968	-0.01%
2019/09/25	6	129.08	2	129.00	128.50	4	8,040	0.05%
2019/09/24	3	130.00	5	129.10	128.50	-2	8,341	-0.02%
2019/09/23	9	130.72	0	0.00	130.50	9	8,363	0.11%
2019/09/20	9	132.33	6	132.00	133.00	3	8,474	0.04%
2019/09/19	10	132.00	15	132.00	132.00	-5	8,483	-0.06%
2019/09/18	22	135.86	2	135.25	134.50	20	8,440	0.24%
2019/09/17	8	138.94	15	139.47	140.00	-7	8,313	-0.08%
2019/09/16	18	137.25	26	138.37	139.00	-8	8,364	-0.10%
2019/09/12	10	134.80	17	135.29	136.00	-7	8,359	-0.08%
2019/09/11	18	130.03	12	130.92	130.00	6	8,218	0.07%
2019/09/10	32	128.61	5	128.00	127.50	27	8,177	0.33%
2019/09/09	36	129.40	34	128.04	128.00	2	8,163	0.02%
2019/09/06	31	137.08	23	136.50	135.50	8	8,020	0.10%
2019/09/05	22	138.75	33	137.30	139.50	-11	8,001	-0.14%
2019/09/04	4	132.38	7	133.43	134.00	-3	7,930	-0.04%
2019/09/03	5	134.00	0	0.00	133.50	5	8,053	0.06%
2019/09/02	8	130.00	23	130.83	133.50	-15	8,114	-0.18%
2019/08/30	79	137.63	64	136.66	132.00	15	8,096	0.19%
2019/08/29	6	132.83	21	133.57	136.50	-15	8,041	-0.19%
2019/08/28	7	135.14	7	135.50	135.50	0	8,050	0.00%
2019/08/27	22	135.93	24	135.62	133.50	-2	8,051	-0.02%
2019/08/26	13	135.08	8.1	133.54	131.50	4.9	8,014	0.06%
2019/08/23	23	135.59	23	137.09	139.00	0	7,968	0.00%
2019/08/22	4	139.88	4	139.50	139.50	0	7,947	0.00%
2019/08/21	5	136.80	2	136.25	137.00	3	7,910	0.04%
2019/08/20	5	137.30	10	137.95	135.50	-5	7,986	-0.06%
2019/08/19	13	134.15	10	134.75	134.00	3	7,943	0.04%
2019/08/16	5	132.90	8	132.06	131.50	-3	7,919	-0.04%
2019/08/15	38	131.16	14	131.96	132.50	24	7,896	0.30%
2019/08/14	6	133.25	11	134.23	134.50	-5	7,857	-0.06%
2019/08/13	13	126.81	9	127.11	127.00	4	7,700	0.05%
2019/08/12	8	127.19	13	127.92	125.00	-5	7,680	-0.07%
2019/08/08	12	125.63	11	124.95	126.00	1	7,580	0.01%
2019/08/07	20	122.85	22	121.98	121.50	-2	7,480	-0.03%
2019/08/06	8	117.25	10	117.10	119.00	-2	7,366	-0.03%
2019/08/05	9.1	116.16	8	117.25	115.50	1.1	7,333	0.01%
2019/08/02	12	119.08	8	118.50	118.00	4	7,331	0.05%
2019/08/01	25	125.78	24	124.58	126.00	1	7,255	0.01%
2019/07/31	7	122.07	6	121.25	120.00	1	6,983	0.01%
2019/07/30	5	118.70	6	118.75	119.50	-1	6,906	-0.01%
2019/07/29	2	122.75	3	122.83	121.50	-1	6,894	-0.01%
2019/07/26	4	123.88	8	124.00	124.00	-4	6,936	-0.06%
2019/07/25	11	123.09	12	122.42	123.00	-1	6,856	-0.01%
2019/07/24	14	120.04	15	119.80	120.50	-1	6,787	-0.01%
2019/07/23	34	119.75	34	120.91	119.50	0	6,821	0.00%
2019/07/22	13	119.04	17	118.56	121.50	-4	6,689	-0.06%
2019/07/19	9	114.44	10	113.80	115.00	-1	6,405	-0.02%
2019/07/18	8	109.25	10	110.40	109.00	-2	6,313	-0.03%
2019/07/17	4	112.25	5	110.80	110.00	-1	6,334	-0.02%
2019/07/16	17	112.50	15	112.27	111.00	2	6,304	0.03%
2019/07/15	12	113.04	14	112.36	113.00	-2	6,262	-0.03%
2019/07/12	1	110.00	12	108.21	110.00	-11	6,250	-0.18%
2019/07/11	26	109.08	24	107.71	108.50	2	6,257	0.03%
2019/07/10	14	104.25	18	102.28	102.50	-4	6,288	-0.06%
2019/07/09	2	99.95	4	100.50	101.00	-2	6,206	-0.03%
2019/07/08	4	100.48	1	99.60	99.10	3	6,186	0.05%
2019/07/05	2	100.50	4	100.50	100.50	-2	6,183	-0.03%
2019/07/04	1	100.50	0	0.00	101.00	1	6,247	0.02%
2019/07/03	9	100.74	3	101.33	99.80	6	6,297	0.10%
2019/07/02	4	102.63	10	102.90	102.50	-6	6,275	-0.10%
2019/07/01	5	101.58	4	102.63	103.00	1	6,241	0.02%
2019/06/28	0	0.00	1	93.80	93.70	-1	5,961	-0.02%
2019/06/27	3	97.30	2	95.55	95.60	1	6,064	0.02%
2019/06/25	1	95.80	0	0.00	94.80	1	6,124	0.02%
2019/06/24	2	95.10	1	94.80	94.70	1	6,214	0.02%
2019/06/21	19	98.44	26	96.55	95.10	-7	6,306	-0.11%
2019/06/20	64	97.40	22	97.68	98.50	42	6,166	0.68%
2019/06/19	3	94.03	8	94.31	95.70	-5	6,030	-0.08%
2019/06/18	2	91.25	0	0.00	91.40	2	5,919	0.03%
2019/06/17	1	90.30	1	90.10	90.10	0	5,896	0.00%
2019/06/14	1	88.50	2	89.25	88.50	-1	5,878	-0.02%
2019/06/13	2	90.35	16	90.98	90.10	-14	5,873	-0.24%
2019/06/12	16	90.60	7	91.27	91.70	9	5,956	0.15%
2019/06/11	40	88.62	37	90.26	88.30	3	5,952	0.05%
2019/06/10	5	83.40	1	87.30	87.00	4	5,811	0.07%
2019/06/06	2	82.30	6	82.17	82.00	-4	5,772	-0.07%
2019/06/05	4	84.83	4	84.98	84.20	0	5,737	0.00%
2019/06/04	5	83.86	0	0.00	83.40	5	5,710	0.09%
2019/06/03	1	86.70	4	86.53	85.90	-3	5,677	-0.05%
2019/05/31	1	85.90	1	84.70	85.90	0	5,758	0.00%
2019/05/30	5	82.58	3	82.83	82.90	2	5,783	0.03%
2019/05/29	5	80.36	4	79.53	80.00	1	5,862	0.02%
2019/05/28	1	81.50	0	0.00	80.00	1	5,885	0.02%
2019/05/27	3	83.10	1	84.50	81.70	2	5,889	0.03%
2019/05/24	5	85.48	0	0.00	84.70	5	5,874	0.09%
2019/05/23	2	85.85	0	0.00	86.00	2	5,909	0.03%
2019/05/22	1	92.40	5	90.92	88.30	-4	5,997	-0.07%
2019/05/21	1	87.30	2	90.35	90.60	-1	6,014	-0.02%
2019/05/20	4	87.75	3	86.93	87.60	1	6,031	0.02%
2019/05/17	4	89.55	3	91.30	89.90	1	5,988	0.02%
2019/05/16	3	93.67	1	96.00	92.70	2	6,015	0.03%
2019/05/15	4	97.25	5	97.38	97.90	-1	6,111	-0.02%
2019/05/14	1	88.60	0	0.00	94.20	1	6,172	0.02%
2019/05/13	2	93.60	0	0.00	92.80	2	6,252	0.03%
2019/05/10	0	0.00	2	99.40	97.50	-2	6,207	-0.03%
2019/05/09	2	99.60	5	99.50	98.60	-3	6,259	-0.05%
2019/05/08	3	96.90	6	96.60	97.90	-3	6,174	-0.05%
2019/05/07	2	94.95	3	94.83	94.60	-1	6,146	-0.02%
2019/05/06	9	93.49	3	94.07	93.40	6	6,159	0.10%
2019/05/03	2	100.00	2	100.50	100.50	0	6,090	0.00%
2019/05/02	1	98.90	2	98.80	98.80	-1	6,254	-0.02%
2019/04/30	2	98.50	0	0.00	99.20	2	6,420	0.03%
2019/04/29	4	99.85	1	97.40	97.50	3	6,528	0.05%
2019/04/26	1	99.90	0	0.00	100.00	1	6,595	0.02%
2019/04/24	2	103.00	1	102.50	103.50	1	6,934	0.01%
2019/04/23	0	0.00	2	103.50	103.50	-2	6,876	-0.03%
2019/04/19	3	106.67	0	0.00	107.00	3	6,710	0.04%
2019/04/18	3	107.17	0	0.00	107.50	3	6,646	0.05%
2019/04/17	7	109.86	8	109.81	111.50	-1	6,561	-0.02%
2019/04/16	0	0.00	9	106.78	109.00	-9	6,455	-0.14%
2019/04/15	0	0.00	3	105.00	102.00	-3	6,270	-0.05%
2019/04/11	3	105.83	1	101.50	101.50	2	6,168	0.03%
2019/04/10	0	0.00	3	103.50	103.50	-3	6,091	-0.05%
2019/04/09	4	101.25	1.1	99.70	99.70	2.9	6,018	0.05%
2019/04/08	2	99.70	0	0.00	99.40	2	5,901	0.03%
2019/04/03	13	100.88	12	100.79	100.50	1	5,827	0.02%
2019/04/02	2	104.50	8	104.44	104.50	-6	5,757	-0.10%
2019/04/01	9.1	104.04	4	106.25	102.50	5.1	5,726	0.09%
2019/03/29	9	102.82	13	101.65	106.50	-4	5,539	-0.07%
2019/03/28	6	97.22	5	100.36	97.00	1	5,363	0.02%
2019/03/27	16	100.61	17	101.64	99.60	-1	5,392	-0.02%
2019/03/26	2	98.45	10	98.33	98.40	-8	5,369	-0.15%
2019/03/25	0	0.00	1	93.10	93.50	-1	5,347	-0.02%
2019/03/22	5	98.32	1	96.00	96.10	4	5,353	0.07%
2019/03/21	4	98.65	2	98.00	98.00	2	5,329	0.04%
2019/03/20	1	96.60	0	0.00	96.60	1	5,318	0.02%
2019/03/19	0	0.00	3	98.23	97.00	-3	5,316	-0.06%
2019/03/18	5	97.30	5	98.50	97.30	0	5,336	0.00%
2019/03/15	9	99.07	10.4	98.79	98.00	-1.4	5,323	-0.03%
2019/03/14	5.2	94.45	4	95.30	96.30	1.2	5,242	0.02%
2019/03/13	2	92.20	1	92.70	92.00	1	5,229	0.02%
2019/03/12	2	93.35	5	93.40	93.50	-3	5,329	-0.06%
2019/03/11	2	93.50	0	0.00	91.60	2	5,409	0.04%
2019/03/08	3	92.80	3	92.67	93.80	0	5,478	0.00%
2019/03/07	1	92.50	11	92.51	93.30	-10	5,476	-0.18%
2019/03/06	17.2	91.59	19	93.07	93.00	-1.8	5,457	-0.03%
2019/03/05	3	92.43	4	94.40	94.90	-1	5,344	-0.02%
2019/03/04	2	91.75	16	92.54	93.00	-14	5,294	-0.26%
2019/02/27	15	95.20	5	95.40	95.20	10	5,163	0.19%
2019/02/26	3	95.30	1	94.50	94.10	2	5,066	0.04%
2019/02/25	10	95.95	5	95.30	96.50	5	4,981	0.10%
2019/02/22	32	93.38	31	94.16	93.50	1	4,873	0.02%
2019/02/21	10	92.44	16	92.80	92.30	-6	4,762	-0.13%
2019/02/20	0.1	90.00	17	90.90	90.20	-16.9	4,623	-0.37%
2019/02/19	1	89.70	4	89.88	90.00	-3	4,541	-0.07%
2019/02/18	20	88.50	0	0.00	87.70	20	4,454	0.45%
2019/02/15	5	88.60	62	87.85	88.20	-57	4,421	-1.29%
2019/02/14	3	86.73	22	87.25	87.00	-19	4,304	-0.44%
2019/02/13	6.1	84.17	9	85.63	84.50	-2.9	4,141	-0.07%
2019/02/12	5	82.48	7	83.41	82.00	-2	4,023	-0.05%
2019/02/11	0	0.00	7	80.21	80.40	-7	3,909	-0.18%
2019/01/30	3	80.40	7	80.24	80.00	-4	3,887	-0.10%
2019/01/29	4	77.53	1	78.50	77.40	3	3,802	0.08%
2019/01/28	48	79.01	1	79.40	77.50	47	3,806	1.23%
2019/01/25	7	78.84	143	78.58	78.70	-136	3,827	-3.55%	大賣/鉅額交易
2019/01/24	8	80.46	2	80.90	80.10	6	3,808	0.16%
2019/01/23	61	82.30	61	81.57	81.50	0	3,787	0.00%
2019/01/22	61	79.03	1	79.20	79.50	60	3,554	1.69%
2019/01/21	3	78.83	7	79.97	80.40	-4	3,406	-0.12%
2019/01/18	5	77.20	25	77.02	76.60	-20	3,335	-0.60%
2019/01/17	9	75.96	4	75.63	74.30	5	3,250	0.15%
2019/01/16	6	71.45	32	74.68	75.70	-26	3,108	-0.84%
2019/01/15	0	0.00	0.1	68.90	68.90	-0.1	2,928	0.00%
2019/01/14	3	68.40	2	69.15	68.00	1	2,934	0.03%
2019/01/11	1	68.80	4	69.13	68.70	-3	2,976	-0.10%
2019/01/10	6	68.28	3	68.27	68.40	3	2,975	0.10%
2019/01/09	1	69.00	1	68.50	68.50	0	2,971	0.00%
2019/01/08	4	68.50	3	69.30	69.00	1	2,977	0.03%
2019/01/07	2	69.00	7	68.34	68.60	-5	2,978	-0.17%
2019/01/04	4	64.15	0	0.00	65.30	4	3,006	0.13%
2019/01/03	4	66.85	0	0.00	66.60	4	3,043	0.13%
2019/01/02	1	66.60	5	67.42	66.50	-4	3,099	-0.13%
2018/12/28	1	66.50	1	66.40	65.70	0	3,089	0.00%
2018/12/27	3	66.40	10	66.20	65.40	-7	3,084	-0.23%
2018/12/26	35	66.27	0	0.00	64.50	35	3,070	1.14%
2018/12/25	37	65.75	1	66.00	66.40	36	3,057	1.18%
2018/12/24	70	66.87	2	66.20	67.50	68	3,068	2.22%
2018/12/22	5	66.80	1	66.80	66.80	4	3,061	0.13%
2018/12/21	4	66.15	6	65.33	67.50	-2	3,076	-0.07%
2018/12/20	11	65.24	6	66.38	64.20	5	3,016	0.17%
2018/12/19	19	67.56	13	69.08	67.40	6	2,947	0.20%
2018/12/18	19	70.78	13	72.24	68.90	6	2,836	0.21%
2018/12/17	9	75.64	7	76.54	75.70	2	2,734	0.07%
2018/12/14	1	77.40	1	78.20	77.30	0	2,734	0.00%
2018/12/13	4	79.80	4	79.78	78.40	0	2,716	0.00%
2018/12/12	2	80.95	3	80.97	81.20	-1	2,686	-0.04%
2018/12/11	4	80.53	8	80.99	81.00	-4	2,684	-0.15%
2018/12/10	3	77.60	4	75.50	77.50	-1	2,655	-0.04%
2018/12/07	8	76.13	6	78.30	76.20	2	2,633	0.08%
2018/12/06	2	77.00	2	77.10	76.30	0	2,565	0.00%
2018/12/05	6	85.48	0	0.00	82.90	6	2,542	0.24%
2018/12/04	1	86.70	4	87.58	88.10	-3	2,457	-0.12%
2018/12/03	0	0.00	2	80.10	80.10	-2	2,343	-0.09%
2018/11/30	1	73.10	3	72.80	72.90	-2	2,262	-0.09%
2018/11/28	0	0.00	3	74.10	73.80	-3	2,275	-0.13%
2018/11/27	0	0.00	1	73.90	72.60	-1	2,265	-0.04%
2018/11/23	3	69.00	0	0.00	69.00	3	2,323	0.13%
2018/11/19	2	72.10	0	0.00	72.30	2	2,512	0.08%
2018/11/16	2	71.00	0	0.00	70.60	2	2,532	0.08%
2018/11/13	1	68.20	12	67.67	69.00	-11	2,634	-0.42%
2018/11/12	9	70.00	1	70.40	70.40	8	2,639	0.30%
2018/11/08	1	71.20	0	0.00	71.60	1	2,660	0.04%
2018/11/06	1	69.60	1	74.00	70.00	0	2,714	0.00%
2018/11/05	0	0.00	11	71.24	72.00	-11	2,727	-0.40%
2018/11/02	0	0.00	14	69.02	68.90	-14	2,730	-0.51%
2018/11/01	2	62.70	5	64.06	66.00	-3	2,732	-0.11%
2018/10/31	6	60.15	3	61.47	61.90	3	2,732	0.11%
2018/10/30	1	57.40	0	0.00	57.90	1	2,716	0.04%
2018/10/29	3	56.90	9	57.80	57.10	-6	2,798	-0.21%
2018/10/26	7	55.27	1	57.60	56.20	6	2,892	0.21%
2018/10/25	4	59.43	0	0.00	59.20	4	2,941	0.14%
2018/10/24	3	67.10	1	66.30	65.70	2	2,905	0.07%
2018/10/23	7	69.71	0	0.00	67.50	7	2,860	0.24%
2018/10/22	6	73.05	5	73.10	72.50	1	2,837	0.04%
2018/10/19	11	72.09	0	0.00	74.60	11	2,830	0.39%
2018/10/17	0	0.00	1	74.90	73.20	-1	2,838	-0.04%
2018/10/16	0	0.00	11	73.85	74.00	-11	2,861	-0.38%
2018/10/15	1	70.00	3	69.23	70.40	-2	2,879	-0.07%
2018/10/12	9	68.29	6	68.67	69.50	3	2,859	0.10%
2018/10/11	4.4	71.50	0	0.00	70.20	4.4	2,793	0.16%
2018/10/09	3	78.10	0	0.00	78.00	3	2,747	0.11%
2018/10/08	1	82.80	3	81.30	82.60	-2	2,705	-0.07%
2018/10/04	2	85.70	0	0.00	86.70	2	2,713	0.07%
2018/10/03	1	84.90	0	0.00	85.30	1	2,723	0.04%
2018/10/02	1	86.50	1	84.70	85.40	0	2,727	0.00%
2018/10/01	0.7	88.00	2	88.20	88.10	-1.3	2,723	-0.05%
2018/09/28	1	85.50	1	86.20	86.00	0	2,749	0.00%
2018/09/27	1	82.80	1	83.80	83.00	0	2,740	0.00%
2018/09/25	1	83.20	2	82.95	83.70	-1	2,725	-0.04%
2018/09/20	2	78.50	0	0.00	79.00	2	2,723	0.07%
2018/09/19	1	82.50	0	0.00	80.70	1	2,698	0.04%
2018/09/17	0	0.00	1	82.70	82.00	-1	2,697	-0.04%
2018/09/14	0	0.00	2	82.00	84.40	-2	2,685	-0.07%
2018/09/13	0	0.00	1	79.80	81.00	-1	2,676	-0.04%
2018/09/12	0	0.00	2	77.95	78.50	-2	2,658	-0.08%
2018/09/11	4	75.85	0	0.00	77.40	4	2,657	0.15%
2018/09/10	2	77.75	0	0.00	78.00	2	2,613	0.08%
2018/09/07	0	0.00	1	87.80	84.40	-1	2,634	-0.04%
2018/09/05	0	0.00	1	89.90	90.30	-1	2,618	-0.04%
2018/09/04	0	0.00	5	89.82	90.60	-5	2,592	-0.19%
2018/09/03	1	86.20	1	87.20	86.60	0	2,549	0.00%
2018/08/30	10.3	89.57	2	87.80	88.40	8.3	2,579	0.32%
2018/08/29	1	94.00	6	93.77	94.40	-5	2,556	-0.20%
2018/08/28	4	92.80	3	93.17	92.50	1	2,553	0.04%
2018/08/27	1	91.82	1	93.00	93.00	0	2,537	0.00%
2018/08/24	2	90.25	0	0.00	89.50	2	2,561	0.08%
2018/08/23	2	92.25	3	91.63	91.80	-1	2,543	-0.04%
2018/08/22	2	90.55	0	0.00	89.90	2	2,536	0.08%
2018/08/17	0	0.00	1	92.80	91.10	-1	2,471	-0.04%
2018/08/16	1	95.14	0.1	91.70	91.70	0.9	2,463	0.04%
2018/08/14	1	94.70	1	95.70	95.50	0	2,477	0.00%
2018/08/13	3	93.17	3	93.87	93.60	0	2,460	0.00%
2018/08/10	2	98.50	3	100.17	99.00	-1	2,449	-0.04%
2018/08/09	2	97.10	3	98.60	99.20	-1	2,407	-0.04%
2018/08/08	5	95.24	6	97.38	98.00	-1	2,384	-0.04%
2018/08/07	2	95.35	2	96.50	94.30	0	2,351	0.00%
2018/08/06	0	0.00	24	95.44	94.90	-24	2,370	-1.01%
2018/08/03	8	96.04	4	95.23	94.10	4	2,562	0.16%
2018/08/02	25	97.67	7	98.17	98.50	18	2,562	0.70%
2018/08/01	5.1	94.92	15	93.63	96.00	-9.9	2,486	-0.40%
2018/07/31	0	0.00	4	88.10	88.00	-4	2,416	-0.17%
2018/07/30	0	0.00	3	84.90	85.60	-3	2,440	-0.12%
2018/07/27	2	84.85	2	84.95	86.00	0	2,466	0.00%
2018/07/26	3	83.53	0	0.00	84.20	3	2,493	0.12%
2018/07/24	3	82.20	1	81.80	83.60	2	2,546	0.08%
2018/07/23	1	85.70	0	0.00	84.90	1	2,652	0.04%
2018/07/20	0	0.00	2	82.90	84.80	-2	2,676	-0.07%
2018/07/09	0	0.00	1	75.00	75.50	-1	3,000	-0.03%
2018/07/06	2	73.60	0	0.00	73.00	2	3,019	0.07%
2018/07/05	0	0.00	1	79.10	78.90	-1	2,975	-0.03%
2018/06/29	1	78.70	0	0.00	79.80	1	3,097	0.03%
2018/06/28	2	78.00	1	77.90	77.80	1	3,091	0.03%
2018/06/27	1	78.80	0	0.00	78.10	1	3,108	0.03%
2018/06/26	0	0.00	1	80.00	79.40	-1	3,137	-0.03%
2018/06/25	1	78.70	0	0.00	78.30	1	3,161	0.03%
2018/06/22	0	0.00	2	80.30	78.80	-2	3,182	-0.06%
2018/06/21	0.1	82.00	0	0.00	81.50	0.1	3,203	0.00%
2018/06/20	1	82.00	0	0.00	81.00	1	3,247	0.03%
2018/06/19	0	0.00	2	85.00	84.10	-2	3,305	-0.06%
2018/06/15	2	85.25	3	85.07	84.50	-1	3,368	-0.03%
2018/06/12	3	90.10	1	90.20	87.60	2	3,369	0.06%
2018/06/11	1	88.00	1	88.70	89.20	0	3,430	0.00%
2018/06/08	4	89.33	14	89.58	88.60	-10	3,424	-0.29%
2018/06/07	2	87.60	5	86.98	87.00	-3	3,381	-0.09%
2018/06/06	12	87.98	1	87.90	87.90	11	3,391	0.32%
2018/06/05	1	86.70	5	87.14	87.10	-4	3,351	-0.12%
2018/06/04	2	84.85	0	0.00	84.80	2	3,305	0.06%
2018/06/01	2	84.40	4	82.00	84.40	-2	3,287	-0.06%
2018/05/30	4	81.00	0	0.00	80.70	4	3,256	0.12%
2018/05/29	4	84.00	3	85.50	82.80	1	3,291	0.03%
2018/05/28	3	84.50	4	85.00	85.10	-1	3,302	-0.03%
2018/05/25	0	0.00	1	82.50	83.40	-1	3,301	-0.03%
2018/05/24	0	0.00	1	83.10	82.50	-1	3,325	-0.03%
2018/05/21	1	84.80	5	84.92	84.10	-4	3,390	-0.12%
2018/05/18	6.5	85.15	1	84.80	85.10	5.5	3,412	0.16%
2018/05/16	2	82.80	0	0.00	83.50	2	3,417	0.06%
2018/05/15	1	83.70	0	0.00	83.50	1	3,424	0.03%
2018/05/14	0	0.00	2	84.30	83.60	-2	3,457	-0.06%
2018/05/11	4	81.93	3	81.53	83.60	1	3,406	0.03%
2018/05/10	1	76.00	5	77.26	79.40	-4	3,197	-0.13%
2018/05/09	3	71.57	10	71.98	72.20	-7	3,141	-0.22%
2018/05/08	9	70.23	1	71.10	71.10	8	3,089	0.26%
2018/05/07	6	69.00	6	69.30	69.50	0	3,062	0.00%
2018/05/04	2	71.70	5	72.10	70.50	-3	3,039	-0.10%
2018/05/03	4	72.95	0	0.00	73.30	4	3,006	0.13%
2018/04/30	1	72.60	3	73.40	73.00	-2	2,964	-0.07%
2018/04/27	13	72.66	10	73.17	72.00	3	2,924	0.10%
2018/04/26	3.1	75.86	1	76.60	74.70	2.1	2,810	0.07%
2018/04/25	3	74.17	1	75.10	75.50	2	2,836	0.07%
2018/04/24	16	74.58	19	75.27	76.80	-3	2,821	-0.11%
2018/04/23	7.2	79.83	13	81.76	78.00	-5.9	2,818	-0.21%
2018/04/20	5	84.36	7	84.21	84.10	-2	2,781	-0.07%
2018/04/19	7	85.11	5	85.10	84.50	2	2,823	0.07%
2018/04/18	2	87.85	0	0.00	87.60	2	2,796	0.07%
2018/04/17	6	87.80	7	88.49	88.90	-1	2,779	-0.04%
2018/04/16	1	87.90	1	88.90	88.50	0	2,770	0.00%
2018/04/13	5	89.80	3	90.70	90.50	2	2,746	0.07%
2018/04/12	1	89.80	1	89.70	89.80	0	2,750	0.00%
2018/04/10	0	0.00	1	90.60	91.00	-1	2,771	-0.04%
2018/04/09	6.1	89.66	14	89.99	87.50	-7.9	2,778	-0.28%
2018/04/03	13.1	91.68	4	91.40	91.70	9.1	2,747	0.33%
2018/04/02	3	94.13	6	94.03	93.20	-3	2,772	-0.11%
2018/03/31	1	93.70	5	94.10	93.80	-4	2,815	-0.14%
2018/03/29	1	94.90	3	94.60	95.70	-2	2,844	-0.07%
2018/03/28	7	94.60	7	95.27	94.10	0	2,833	0.00%
2018/03/27	9	96.17	8	97.70	96.60	1	2,851	0.04%
2018/03/26	5	95.08	4	96.28	95.60	1	2,946	0.03%
2018/03/23	3	95.00	2	95.50	95.10	1	3,061	0.03%
2018/03/22	9	99.62	3	99.00	98.10	6	3,053	0.20%
2018/03/21	10	101.50	13	102.19	101.50	-3	3,027	-0.10%
2018/03/20	5	105.50	3	105.00	105.00	2	2,991	0.07%
2018/03/19	10	106.60	5	107.50	106.00	5	3,025	0.17%
2018/03/16	11	106.82	0	0.00	110.00	11	3,068	0.36%
2018/03/15	5	105.30	15	107.30	108.00	-10	3,106	-0.32%
2018/03/14	5	103.40	0	0.00	103.00	5	3,108	0.16%
2018/03/13	4	103.00	7	104.14	105.00	-3	3,203	-0.09%
2018/03/12	3.1	102.00	1	103.00	102.00	2.1	3,292	0.06%
2018/03/09	2	102.50	0	0.00	103.00	2	3,384	0.06%
2018/03/08	1	103.00	0	0.00	102.50	1	3,408	0.03%
2018/03/07	1	102.00	2	102.50	102.00	-1	3,449	-0.03%
2018/03/06	5	104.30	1	104.00	104.00	4	3,500	0.11%
2018/03/05	2	105.00	8	106.00	105.50	-6	3,508	-0.17%
2018/03/02	5	105.00	0	0.00	104.00	5	3,521	0.14%
2018/03/01	2	109.50	0	0.00	109.50	2	3,489	0.06%
2018/02/27	3	109.83	1	109.00	109.50	2	3,476	0.06%
2018/02/26	4	109.38	0	0.00	109.50	4	3,510	0.11%
2018/02/23	3	111.00	1	111.50	111.00	2	3,484	0.06%
2018/02/22	1	105.50	1	107.50	107.00	0	3,427	0.00%
2018/02/21	0	0.00	1	107.50	106.50	-1	3,435	-0.03%
2018/02/12	0	0.00	2	101.75	102.00	-2	3,415	-0.06%
2018/02/09	2.1	95.29	5	95.98	101.00	-2.9	3,417	-0.08%
2018/02/08	1	98.90	1	100.50	99.30	0	3,395	0.00%
2018/02/07	0	0.00	2	98.80	98.10	-2	3,375	-0.06%
2018/02/06	1.1	96.68	2	96.80	95.40	-0.9	3,387	-0.03%
2018/02/05	4	100.50	0	0.00	100.50	4	3,360	0.12%
2018/02/02	0	0.00	2	106.00	105.00	-2	3,340	-0.06%
2018/02/01	2	104.50	8	104.06	107.50	-6	3,346	-0.18%
2018/01/31	2	102.00	15	102.00	102.50	-13	3,352	-0.39%
2018/01/30	22	103.41	2	103.00	103.00	20	3,368	0.59%
2018/01/29	2	103.50	18	105.25	106.50	-16	3,358	-0.48%
2018/01/26	1	99.60	1	100.00	99.70	0	3,331	0.00%
2018/01/24	2	100.25	2	100.50	101.50	0	3,406	0.00%
2018/01/23	4	100.25	0	0.00	100.50	4	3,434	0.12%
2018/01/22	1.1	99.58	7	100.04	101.50	-5.9	3,522	-0.17%
2018/01/19	6	100.70	1	99.60	99.10	5	3,508	0.14%
2018/01/18	4	104.00	9	105.33	103.50	-5	3,441	-0.15%
2018/01/17	24	104.79	0	0.00	103.00	24	3,398	0.71%
2018/01/16	1	110.00	1	110.00	110.00	0	3,336	0.00%
2018/01/15	2	113.00	3	113.00	113.00	-1	3,331	-0.03%
2018/01/12	0	0.00	5	108.60	109.00	-5	3,324	-0.15%
2018/01/10	2	101.00	0	0.00	102.00	2	3,310	0.06%
2018/01/08	3	103.50	0	0.00	103.00	3	3,371	0.09%
2018/01/05	3	102.67	4	103.88	102.50	-1	3,374	-0.03%
2018/01/04	0	0.00	1	105.00	105.50	-1	3,366	-0.03%
2018/01/03	0	0.00	1	107.00	104.50	-1	3,380	-0.03%
2018/01/02	0	0.00	1	103.50	104.00	-1	3,441	-0.03%