台光電 (2383)-新光-新竹券商分點個股進出

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
408.5
漲跌
▼7.0
漲幅
-1.68%
成交量
4,780張
產業
上市電子零組件類股
1156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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/31	6	413.51	2.1	415.60	408.50	3.9	7,645	0.05%
2024/05/30	13.1	418.88	5.1	417.76	415.50	8	7,692	0.10%
2024/05/29	7.1	428.21	8.4	428.20	427.00	-1.3	7,737	-0.02%
2024/05/28	14.1	427.58	23.1	426.44	422.50	-9	7,827	-0.12%
2024/05/27	9.1	434.58	6	434.58	434.50	3.1	7,838	0.04%
2024/05/24	2.5	430.87	4	428.25	430.50	-1.5	7,852	-0.02%
2024/05/23	5.1	427.37	4	430.75	430.50	1.1	7,897	0.01%
2024/05/22	6.9	430.37	5	430.50	431.00	1.9	7,967	0.02%
2024/05/21	10.2	426.64	8	428.81	424.50	2.2	8,028	0.03%
2024/05/20	16.3	434.44	19.3	437.48	432.00	-3	8,053	-0.04%
2024/05/17	8.2	444.35	18.4	446.10	448.00	-10.2	8,074	-0.13%
2024/05/16	7.1	435.77	16.6	436.41	433.50	-9.5	8,010	-0.12%
2024/05/15	6.6	417.87	14	421.46	420.50	-7.4	7,970	-0.09%
2024/05/14	5.1	405.74	5	409.10	408.50	0.1	8,025	0.00%
2024/05/13	3	409.33	17	407.00	412.00	-14	8,109	-0.17%
2024/05/10	4.2	419.17	4	420.38	416.00	0.2	8,215	0.00%
2024/05/09	1	427.95	4.3	424.82	422.50	-3.2	8,286	-0.04%
2024/05/08	2.1	422.60	2.6	422.35	425.50	-0.5	8,360	-0.01%
2024/05/07	22.1	413.89	13.3	416.25	420.00	8.8	8,507	0.10%
2024/05/06	7.3	426.34	7.7	429.84	426.00	-0.5	8,470	-0.01%
2024/05/03	26.1	422.16	8.1	421.42	416.50	17.9	8,418	0.21%
2024/05/02	39.1	427.89	39.5	426.61	421.50	-0.4	8,368	0.00%
2024/04/30	6.1	412.95	10.7	413.82	412.00	-4.6	8,227	-0.06%
2024/04/29	2	408.24	6.5	407.51	406.50	-4.5	8,230	-0.06%
2024/04/26	5	395.90	16.3	395.85	397.00	-11.2	8,378	-0.13%
2024/04/25	11.1	387.04	15	392.91	382.50	-3.9	8,393	-0.05%
2024/04/24	21	391.93	18.2	392.01	391.50	2.8	8,323	0.03%
2024/04/23	10	369.82	11.2	371.67	376.00	-1.1	8,233	-0.01%
2024/04/22	18.7	362.62	33.1	359.27	350.50	-14.4	8,168	-0.18%
2024/04/19	11.9	376.91	17	377.35	375.50	-5.1	8,133	-0.06%
2024/04/18	18.2	383.52	13.5	381.28	385.00	4.7	8,075	0.06%
2024/04/17	20.4	374.17	4	374.01	372.50	16.3	8,074	0.20%
2024/04/16	12.3	373.53	17.2	374.17	374.50	-4.9	8,012	-0.06%
2024/04/15	10.4	389.33	1.1	384.59	383.00	9.3	7,911	0.12%
2024/04/12	5.3	401.65	2	404.00	402.00	3.3	7,801	0.04%
2024/04/11	16.2	401.18	13.7	403.73	400.50	2.5	7,786	0.03%
2024/04/10	50.7	410.60	23.2	412.19	405.50	27.5	7,726	0.36%
2024/04/09	38.4	440.66	14.3	445.07	434.50	24.1	7,536	0.32%
2024/04/08	30.6	436.35	16.6	442.50	445.00	14	7,447	0.19%
2024/04/03	17.1	410.93	10.1	415.83	410.50	7	7,161	0.10%
2024/04/02	8.2	399.00	3	401.67	400.50	5.2	7,099	0.07%
2024/04/01	11.2	398.92	8	401.69	398.50	3.2	7,050	0.05%
2024/03/29	6.2	402.44	6	404.69	403.50	0.2	6,968	0.00%
2024/03/28	8.5	406.62	4	412.63	403.00	4.5	6,929	0.06%
2024/03/27	2	412.00	1.1	414.95	415.00	0.9	6,875	0.01%
2024/03/26	10.8	413.96	4	411.25	409.00	6.8	6,928	0.10%
2024/03/25	4	422.77	1	423.50	420.50	3	6,947	0.04%
2024/03/22	7.3	432.36	5	433.08	427.50	2.2	6,991	0.03%
2024/03/21	9.3	421.48	14.8	421.20	420.50	-5.5	6,932	-0.08%
2024/03/20	9.2	411.92	2.7	406.93	406.00	6.4	6,892	0.09%
2024/03/19	19.4	417.16	14.4	411.74	418.00	5	6,850	0.07%
2024/03/18	12.9	411.05	10.4	411.00	412.00	2.5	6,707	0.04%
2024/03/15	22.9	408.63	28.4	408.37	414.00	-5.5	6,620	-0.08%
2024/03/14	26.1	397.50	15.2	397.80	394.00	10.9	6,383	0.17%
2024/03/13	48.9	420.76	19.1	422.27	405.00	29.7	6,128	0.49%
2024/03/12	33.9	464.19	10	458.50	450.00	23.9	5,815	0.41%
2024/03/11	2	492.03	2	494.00	496.00	0	5,591	0.00%
2024/03/08	6.3	510.61	14.5	512.99	490.00	-8.2	5,572	-0.15%
2024/03/07	11.6	528.95	5.1	525.16	522.00	6.5	5,537	0.12%
2024/03/06	1	503.89	4.2	514.24	514.00	-3.2	5,502	-0.06%
2024/03/05	2.1	501.68	13	495.75	498.50	-10.9	5,595	-0.19%
2024/03/04	2.3	489.00	1	488.02	487.00	1.3	5,646	0.02%
2024/03/01	13.2	493.41	4	498.75	494.00	9.2	5,785	0.16%
2024/02/29	2	495.80	1	501.98	495.00	1	5,748	0.02%
2024/02/27	7.5	503.71	6	502.43	504.00	1.5	5,705	0.03%
2024/02/26	4	521.49	12	519.25	524.00	-8	5,677	-0.14%
2024/02/23	18	513.89	9	506.23	510.00	9	5,669	0.16%
2024/02/22	16.2	511.82	12.1	505.56	490.50	4.1	5,654	0.07%
2024/02/21	5.4	494.25	5.4	494.73	492.50	0.1	5,673	0.00%
2024/02/20	2.8	499.34	1.2	507.27	509.00	1.6	5,651	0.03%
2024/02/19	6.3	523.72	13.2	517.69	515.00	-6.8	5,618	-0.12%
2024/02/16	10.4	539.91	2	528.49	534.00	8.4	5,631	0.15%
2024/02/15	1	546.97	11	534.64	545.00	-10	5,569	-0.18%
2024/02/05	13	492.69	12.1	493.47	497.50	0.9	5,468	0.02%
2024/02/02	47.1	473.46	46.4	477.31	475.00	0.7	5,374	0.01%
2024/02/01	9.1	449.61	5.2	449.51	450.00	4	5,267	0.08%
2024/01/31	9.1	471.08	9.3	468.33	461.00	-0.2	5,211	0.00%
2024/01/30	20.2	456.96	18.5	458.81	470.50	1.7	5,137	0.03%
2024/01/29	2	426.25	2.3	430.91	431.50	-0.3	5,004	-0.01%
2024/01/26	2	413.45	3.5	412.96	414.50	-1.4	4,999	-0.03%
2024/01/25	3.2	415.98	4.3	422.33	414.50	-1.1	5,057	-0.02%
2024/01/24	12.2	429.15	10	435.19	424.50	2.1	5,060	0.04%
2024/01/23	5.1	434.67	3.4	435.11	439.00	1.8	5,118	0.03%
2024/01/22	11	421.60	21.5	426.31	435.50	-10.4	5,055	-0.21%
2024/01/19	0	396.14	1.5	387.14	396.00	-1.5	4,915	-0.03%
2024/01/18	0.3	383.00	0	0.00	382.00	0.3	4,946	0.01%
2024/01/17	2.1	393.54	2.2	389.07	385.00	-0.1	4,957	0.00%
2024/01/16	1.1	392.76	2.2	388.45	392.00	-1.2	4,953	-0.02%
2024/01/15	7.6	387.33	4.3	386.02	385.00	3.3	4,943	0.07%
2024/01/12	1.1	379.59	3.4	379.33	381.50	-2.2	4,934	-0.04%
2024/01/11	4.1	366.39	3.6	370.30	376.00	0.5	4,942	0.01%
2024/01/10	1.1	360.07	0	0.00	358.50	1.1	4,996	0.02%
2024/01/09	1.1	367.76	2	370.92	366.00	-1	5,041	-0.02%
2024/01/08	1.2	369.11	0.6	364.92	363.00	0.6	5,081	0.01%
2024/01/05	0.1	364.04	0	0.00	365.50	0.1	5,174	0.00%
2024/01/04	2.6	359.02	5	356.81	361.50	-2.4	5,204	-0.05%
2024/01/03	1.5	362.98	2	364.49	362.50	-0.5	5,278	-0.01%
2024/01/02	10.8	367.85	22	365.59	366.00	-11.2	5,306	-0.21%
2023/12/29	1	380.00	10	381.00	382.00	-9	5,307	-0.17%
2023/12/28	4.7	380.62	3	381.84	377.00	1.7	5,329	0.03%
2023/12/27	0.5	378.00	0	0.00	377.50	0.5	5,332	0.01%
2023/12/26	2.1	375.41	1	375.00	374.50	1.1	5,430	0.02%
2023/12/25	2	373.26	1.1	378.05	372.00	0.9	5,490	0.02%
2023/12/22	1.5	375.33	3	376.17	375.50	-1.5	5,507	-0.03%
2023/12/21	1.1	371.43	3	371.50	371.00	-1.9	5,527	-0.04%
2023/12/20	2.1	365.98	3.1	370.84	366.50	-1	5,483	-0.02%
2023/12/19	2.1	365.20	1.4	364.50	365.50	0.7	5,498	0.01%
2023/12/18	12.2	369.34	6	369.00	368.50	6.2	5,526	0.11%
2023/12/15	3.4	373.68	1	373.00	376.00	2.4	5,540	0.04%
2023/12/14	8.4	378.56	3	376.51	378.00	5.4	5,498	0.10%
2023/12/13	0	0.00	1	387.00	383.00	-1	5,483	-0.02%
2023/12/12	5.4	384.02	0	0.00	381.00	5.4	5,549	0.10%
2023/12/11	1	392.00	0.3	392.50	391.50	0.7	5,579	0.01%
2023/12/08	3.1	393.50	2.1	394.91	393.50	1	5,705	0.02%
2023/12/07	4	387.50	4.1	386.99	384.00	0	5,716	0.00%
2023/12/06	2	388.00	0	0.00	386.50	2	5,793	0.03%
2023/12/05	14.3	379.90	16.6	381.85	385.00	-2.3	5,852	-0.04%
2023/12/04	2.8	393.85	3.1	395.46	391.50	-0.3	5,829	-0.01%
2023/12/01	7.1	389.08	3	385.91	389.00	4.1	5,874	0.07%
2023/11/30	14.7	377.42	39	380.04	380.00	-24.3	5,930	-0.41%
2023/11/29	86.9	376.35	20.1	380.13	372.00	66.8	5,868	1.14%
2023/11/28	42	380.95	17.1	377.84	378.50	25	5,842	0.43%
2023/11/27	12.3	405.14	1.4	403.16	398.00	10.9	5,820	0.19%
2023/11/24	3	422.50	3	422.83	422.00	0	5,850	0.00%
2023/11/23	1	424.51	4	428.25	422.50	-3	5,871	-0.05%
2023/11/22	1.1	425.37	7	425.21	424.50	-5.9	5,915	-0.10%
2023/11/21	13.6	432.28	11.2	431.60	436.00	2.4	6,000	0.04%
2023/11/20	2.2	441.30	3.4	424.55	440.00	-1.3	6,070	-0.02%
2023/11/17	4	416.12	4.1	420.36	417.50	-0.1	6,099	0.00%
2023/11/16	16	409.28	14.1	409.54	414.50	1.9	6,136	0.03%
2023/11/15	16.2	418.73	14	418.18	411.00	2.2	6,128	0.04%
2023/11/14	3	421.82	6.1	421.41	419.00	-3	6,211	-0.05%
2023/11/13	2.3	417.50	4	421.75	422.00	-1.8	6,319	-0.03%
2023/11/10	1.1	410.37	5.6	415.91	417.00	-4.6	6,407	-0.07%
2023/11/09	1	407.05	5.1	409.02	413.50	-4	6,520	-0.06%
2023/11/08	3	405.67	5.3	406.59	404.00	-2.3	6,595	-0.03%
2023/11/07	11	398.96	10	396.00	399.50	1	6,763	0.02%
2023/11/06	4.3	397.85	7	398.29	400.50	-2.8	6,990	-0.04%
2023/11/03	7	387.14	8.1	385.75	388.00	-1.1	7,094	-0.02%
2023/11/02	2	380.51	3	383.00	383.00	-1	7,272	-0.01%
2023/11/01	4	358.62	5	357.80	363.00	-1	7,436	-0.01%
2023/10/31	41	369.01	15	380.83	359.00	26	7,586	0.34%
2023/10/30	9	386.45	10	386.40	387.00	-1	7,780	-0.01%
2023/10/27	29.3	385.26	5	386.70	383.00	24.3	7,915	0.31%
2023/10/26	15.3	399.03	10	398.60	388.50	5.3	8,058	0.07%
2023/10/25	4	414.75	2.1	418.74	415.50	1.9	8,298	0.02%
2023/10/24	6	409.58	9	411.72	413.50	-3	8,295	-0.04%
2023/10/23	4	401.13	22	400.77	400.00	-18	8,366	-0.22%
2023/10/20	2.2	400.67	6	396.75	403.00	-3.8	8,567	-0.04%
2023/10/19	1	394.09	2	395.50	400.00	-1	8,664	-0.01%
2023/10/18	4.3	402.63	1.3	408.62	402.00	3	8,826	0.03%
2023/10/17	2.1	414.07	5	416.90	418.00	-3	8,909	-0.03%
2023/10/16	5.1	414.41	3	414.00	411.00	2.1	8,954	0.02%
2023/10/13	4	431.75	5.2	432.61	425.50	-1.2	9,119	-0.01%
2023/10/12	3	435.00	5	434.20	428.50	-2	9,090	-0.02%
2023/10/11	7	437.64	5.2	438.01	431.00	1.8	9,142	0.02%
2023/10/06	4	442.00	3.1	443.47	439.50	0.9	9,245	0.01%
2023/10/05	4	442.63	8.1	442.97	445.00	-4	9,295	-0.04%
2023/10/04	3	436.00	1	441.00	441.00	2	9,406	0.02%
2023/10/03	11	440.32	2	439.01	435.50	9	9,511	0.09%
2023/10/02	5	448.20	25.1	448.74	449.00	-20.1	9,539	-0.21%
2023/09/28	4.1	428.49	6.1	428.64	428.00	-2.1	9,576	-0.02%
2023/09/27	12	414.13	7	414.79	418.00	5	9,675	0.05%
2023/09/26	2	413.01	5	415.00	415.00	-3	9,796	-0.03%
2023/09/25	3	408.83	3	408.17	408.50	0	9,809	0.00%
2023/09/22	7	396.36	8.1	391.65	402.00	-1	9,809	-0.01%
2023/09/21	4.8	394.94	6	388.67	392.50	-1.2	9,762	-0.01%
2023/09/20	5	410.96	2	409.75	406.50	3	9,686	0.03%
2023/09/19	2.2	404.99	8	400.43	398.00	-5.9	9,659	-0.06%
2023/09/18	18.3	410.76	4.5	410.22	406.50	13.8	9,634	0.14%
2023/09/15	22.3	419.98	21.2	421.02	423.00	1	9,593	0.01%
2023/09/14	1	425.50	3	429.67	424.00	-2	9,530	-0.02%
2023/09/13	21.1	413.96	20	413.13	421.50	1.1	9,503	0.01%
2023/09/12	4	432.89	2	438.50	431.00	2	9,412	0.02%
2023/09/11	5.1	438.89	6	431.92	437.00	-0.9	9,418	-0.01%
2023/09/08	5	446.30	18.2	437.39	446.50	-13.2	9,407	-0.14%
2023/09/07	3	447.97	5.1	446.19	446.50	-2.1	9,388	-0.02%
2023/09/06	33	446.67	42	452.37	450.00	-9	9,425	-0.10%
2023/09/05	38.1	450.45	38	449.08	455.00	0.1	9,387	0.00%
2023/09/04	20	440.35	17	443.38	439.00	3	9,411	0.03%
2023/09/01	25	439.66	11.1	438.71	438.50	13.9	9,406	0.15%
2023/08/31	16.2	436.27	25	433.40	437.50	-8.8	9,347	-0.09%
2023/08/30	21	417.71	22.1	416.77	415.50	-1.1	9,152	-0.01%
2023/08/29	8.1	406.10	10.5	402.45	403.50	-2.4	9,075	-0.03%
2023/08/28	5.1	407.95	4	412.87	404.00	1.1	9,055	0.01%
2023/08/25	19.1	426.44	14	421.83	420.00	5.1	9,075	0.06%
2023/08/24	11.1	450.77	10.1	448.49	445.00	1	9,014	0.01%
2023/08/23	15.3	445.53	7.2	445.67	442.00	8.1	8,944	0.09%
2023/08/22	3.5	431.43	16.2	435.53	433.50	-12.7	8,990	-0.14%
2023/08/21	4	427.63	5.7	433.70	422.00	-1.7	9,125	-0.02%
2023/08/18	24.6	428.83	27.1	429.34	427.00	-2.5	9,170	-0.03%
2023/08/17	35.4	436.06	12	436.41	435.50	23.4	9,067	0.26%
2023/08/16	10.3	435.76	12.4	435.19	438.50	-2.1	9,107	-0.02%
2023/08/15	20	426.65	22.1	425.20	425.00	-2.1	9,045	-0.02%
2023/08/14	6.1	405.42	5	406.60	406.00	1.1	8,950	0.01%
2023/08/11	12.2	402.92	11.2	403.91	405.00	1	8,848	0.01%
2023/08/10	20.2	413.16	15	413.56	406.50	5.2	8,650	0.06%
2023/08/09	14.1	437.34	40	439.44	443.50	-25.9	8,397	-0.31%
2023/08/08	39.3	442.91	12	444.21	440.50	27.3	8,245	0.33%
2023/08/07	19.1	425.52	17.2	430.78	440.00	1.9	8,015	0.02%
2023/08/04	10.2	395.95	8	398.06	400.00	2.2	7,756	0.03%
2023/08/02	48	413.77	80.1	414.51	400.50	-32	7,540	-0.42%
2023/08/01	26	404.00	5.9	402.34	403.50	20.2	7,256	0.28%
2023/07/31	36	410.49	17.4	420.06	414.00	18.6	7,129	0.26%
2023/07/28	27	413.46	27	416.72	418.00	0	6,918	0.00%
2023/07/26	10	356.75	15	357.40	354.00	-5	6,552	-0.08%
2023/07/25	28.1	357.03	42	356.90	354.50	-14	6,480	-0.22%
2023/07/24	29	346.28	20	340.25	356.50	9	6,327	0.14%
2023/07/21	14	321.90	14.1	326.76	324.50	0	6,222	0.00%
2023/07/20	47.2	331.00	42	331.45	330.50	5.2	6,016	0.09%
2023/07/19	5	318.60	4	320.25	318.00	1	5,812	0.02%
2023/07/18	29	320.29	34	321.79	326.00	-5	5,710	-0.09%
2023/07/17	15	308.63	15	304.13	305.00	0	5,483	0.00%
2023/07/14	12.1	303.87	15	305.77	306.50	-3	5,421	-0.05%
2023/07/13	16.2	302.54	24.1	309.17	304.50	-8	5,303	-0.15%
2023/07/12	20	297.40	20	299.70	297.50	0	5,084	0.00%
2023/07/11	24	288.78	33.2	292.91	295.00	-9.2	4,973	-0.18%
2023/07/10	3	274.83	8.1	274.79	277.50	-5.1	4,809	-0.10%
2023/07/07	6.1	262.83	5	261.90	260.50	1.1	4,677	0.02%
2023/07/06	4.1	269.35	7	269.64	266.50	-2.9	4,621	-0.06%
2023/07/05	14	267.14	39	267.41	269.00	-25	4,466	-0.56%
2023/07/04	9.1	258.04	12	258.33	263.00	-3	4,297	-0.07%
2023/07/03	32	243.50	6	245.84	247.50	26	4,146	0.63%
2023/06/30	7	238.00	74.1	242.84	243.50	-67.1	4,080	-1.64%
2023/06/29	4.1	232.13	2.2	232.93	236.00	1.8	4,043	0.04%
2023/06/28	1	227.00	6.2	227.51	226.00	-5.2	4,011	-0.13%
2023/06/27	4	229.63	11.1	227.76	226.50	-7.1	3,991	-0.18%
2023/06/26	5	232.90	5.2	231.16	232.00	-0.2	3,943	-0.01%
2023/06/21	5	240.60	14.1	240.39	240.50	-9.1	3,905	-0.23%
2023/06/20	5	244.20	8	242.94	243.00	-3	3,900	-0.08%
2023/06/19	1	240.00	5.1	241.11	241.50	-4.1	3,883	-0.11%
2023/06/16	27	243.02	18	242.67	244.00	9	3,851	0.23%
2023/06/15	2	245.50	8.1	244.04	249.00	-6.1	3,810	-0.16%
2023/06/14	65	240.95	19	244.58	242.50	46	3,760	1.22%
2023/06/13	12	234.05	12	237.04	239.00	0	3,702	0.00%
2023/06/12	10	232.65	69	235.43	235.50	-59	3,656	-1.61%
2023/06/09	29	234.41	31.1	236.68	234.50	-2.1	3,630	-0.06%
2023/06/08	59.2	234.76	39.1	234.93	230.50	20.1	3,541	0.57%
2023/06/07	6.1	223.77	11.5	226.35	230.00	-5.4	3,348	-0.16%
2023/06/06	3	210.33	6.1	211.75	209.50	-3.1	3,254	-0.10%
2023/06/05	4.1	209.49	0.2	209.25	209.00	3.9	3,175	0.12%
2023/06/02	3	210.83	38	210.09	210.00	-35	3,150	-1.11%
2023/06/01	32	208.80	1	210.00	210.00	31	3,117	0.99%
2023/05/31	58	209.23	5.1	209.80	211.00	53	3,087	1.71%
2023/05/30	2.1	204.02	8.1	206.34	211.50	-6	2,964	-0.20%
2023/05/29	7	205.64	12	207.63	204.50	-5	2,894	-0.17%
2023/05/26	12	206.83	19	205.92	202.50	-7	2,839	-0.24%
2023/05/25	16	198.00	9.1	195.53	204.00	6.9	2,658	0.26%
2023/05/24	10.1	191.96	13	191.19	190.50	-3	2,454	-0.12%
2023/05/23	8	187.32	8	187.07	187.50	0	2,372	0.00%
2023/05/22	23	193.37	17.1	192.79	191.00	5.9	2,312	0.26%
2023/05/19	8	182.38	9.1	184.21	184.50	-1.1	2,104	-0.05%
2023/05/18	8	177.38	8	177.56	179.00	0	2,023	0.00%
2023/05/16	0	169.00	6	170.25	170.50	-6	1,953	-0.31%
2023/05/15	6	163.00	8	164.13	164.00	-2	1,948	-0.10%
2023/05/12	3.1	163.23	2	164.50	161.50	1.1	1,951	0.06%
2023/05/10	9	168.61	6	168.00	168.00	3	1,964	0.15%
2023/05/08	3	170.00	0	172.50	172.00	3	1,975	0.15%
2023/05/05	0.1	168.75	4.1	167.53	170.00	-4	1,977	-0.20%
2023/05/04	0	165.00	0	0.00	164.00	0	1,958	0.00%
2023/05/03	0.1	164.79	3	163.67	164.50	-2.9	2,005	-0.14%
2023/05/02	3.1	160.84	1	161.50	160.00	2.1	2,038	0.10%
2023/04/28	8	165.88	4	168.50	163.50	4	2,032	0.20%
2023/04/27	8	166.24	14	164.18	162.00	-6	2,000	-0.30%
2023/04/26	10.4	152.38	3	152.33	153.50	7.4	1,981	0.37%
2023/04/25	13.1	160.74	0	0.00	160.00	13.1	1,926	0.68%
2023/04/24	1.4	167.16	0	0.00	167.00	1.4	1,911	0.07%
2023/04/21	2	170.50	0	0.00	169.00	2	1,904	0.11%
2023/04/20	4	173.50	0	0.00	173.00	4	1,890	0.21%
2023/04/19	4.3	178.00	0	0.00	176.50	4.3	1,905	0.23%
2023/04/18	1	181.50	1.3	182.08	182.00	-0.3	1,899	-0.02%
2023/04/17	8	181.25	3	184.00	183.50	5	1,938	0.26%
2023/04/14	0	0.00	3	185.17	185.00	-3	1,939	-0.15%
2023/04/13	1	181.01	3	185.50	183.00	-2	1,935	-0.10%
2023/04/12	0	0.00	1.1	186.52	185.50	-1.1	1,923	-0.05%
2023/04/11	1.1	185.52	0	0.00	185.00	1.1	1,918	0.06%
2023/04/10	0.1	179.50	1	182.00	182.00	-0.9	1,894	-0.05%
2023/04/07	1	180.50	0	0.00	179.50	1	1,895	0.05%
2023/04/06	2.2	178.36	0	0.00	178.50	2.2	1,896	0.12%
2023/03/30	1	183.00	0	0.00	183.00	1	1,981	0.05%
2023/03/29	0	0.00	1	180.00	179.50	-1	2,058	-0.05%
2023/03/28	1	176.00	1	179.50	176.00	0	2,140	0.00%
2023/03/27	10	178.75	2	179.50	180.00	8	2,214	0.36%
2023/03/24	15	178.60	3	178.50	177.00	12	2,285	0.53%
2023/03/23	6	177.84	0.3	178.00	178.00	5.7	2,282	0.25%
2023/03/22	1	176.00	2	178.25	178.50	-1	2,297	-0.04%
2023/03/21	1.1	173.05	0	0.00	173.00	1.1	2,283	0.05%
2023/03/20	0	0.00	7	168.86	170.50	-7	2,320	-0.30%
2023/03/17	0	0.00	9	169.56	170.50	-9	2,347	-0.38%
2023/03/14	2.3	172.58	0	0.00	172.50	2.3	2,398	0.10%
2023/03/13	11	179.09	6	179.42	180.00	5	2,375	0.21%
2023/03/10	4	186.63	11	185.45	183.50	-7	2,366	-0.30%
2023/03/09	3	191.00	1	191.00	190.00	2	2,430	0.08%
2023/03/08	10	195.20	0	0.00	195.00	10	2,491	0.40%
2023/03/07	1	194.00	2	194.23	194.50	-1	2,523	-0.04%
2023/03/06	0	0.00	3	192.50	192.50	-3	2,550	-0.12%
2023/03/03	1	193.00	1	191.50	189.50	0	2,570	0.00%
2023/03/02	0	0.00	2	189.00	189.00	-2	2,642	-0.08%
2023/03/01	3	186.83	0	0.00	188.00	3	2,735	0.11%
2023/02/24	5	192.80	5	192.20	190.50	0	2,750	0.00%
2023/02/23	1	185.50	0	185.50	185.00	1	2,702	0.04%
2023/02/22	1	185.50	0	0.00	185.50	1	2,718	0.04%
2023/02/21	3	191.83	0	0.00	192.00	3	2,728	0.11%
2023/02/20	0	0.00	2	190.25	190.50	-2	2,742	-0.07%
2023/02/17	1	186.50	0	0.00	187.50	1	2,743	0.04%
2023/02/16	3	190.50	0	0.00	190.50	3	2,789	0.11%
2023/02/15	0	187.00	0	0.00	187.00	0	2,850	0.00%
2023/02/14	6	189.42	0	0.00	189.50	6	2,855	0.21%
2023/02/13	0	192.00	2	191.00	191.50	-2	2,881	-0.07%
2023/02/10	2	190.75	5	190.20	190.00	-3	2,908	-0.10%
2023/02/09	2	190.00	0	0.00	190.00	2	2,945	0.07%
2023/02/08	0	0.00	2	183.00	184.50	-2	2,977	-0.07%
2023/02/07	0	0.00	1	182.50	184.00	-1	3,031	-0.03%
2023/02/06	2	184.50	0	0.00	182.50	2	3,160	0.06%
2023/02/03	1	187.00	2	188.00	190.00	-1	3,245	-0.03%
2023/02/02	4	189.00	3	188.33	187.00	1	3,302	0.03%
2023/02/01	4	190.13	2.1	186.20	189.00	1.9	3,302	0.06%
2023/01/31	3	182.69	1	186.00	180.50	2	3,288	0.06%
2023/01/16	2	172.30	5	172.50	176.50	-3	3,386	-0.09%
2023/01/13	13.1	180.62	9	181.00	180.00	4.1	3,337	0.12%
2023/01/12	1	183.00	5	183.60	184.00	-4	3,371	-0.12%
2023/01/11	4	181.13	0	0.00	181.00	4	3,365	0.12%
2023/01/10	0	186.50	0	185.54	186.00	0	3,366	0.00%
2023/01/09	2	182.99	0	182.50	185.00	2	3,375	0.06%
2023/01/06	8	173.25	12	174.83	176.50	-4	3,373	-0.12%
2023/01/05	10	173.50	6	175.08	174.50	4	3,379	0.12%
2023/01/04	0	179.00	0	179.30	180.00	0	3,390	0.00%
2023/01/03	0	177.00	10	169.00	176.50	-10	3,431	-0.29%
2022/12/30	5	175.10	2	172.00	171.00	3	3,429	0.09%
2022/12/29	5	171.10	7	172.57	174.00	-2	3,433	-0.06%
2022/12/28	1	174.00	2	175.00	173.00	-1	3,461	-0.03%
2022/12/26	1	176.00	1	176.50	174.50	0	3,538	0.00%
2022/12/23	7	173.09	4	176.50	176.50	3	3,618	0.08%
2022/12/22	5	172.11	7	175.42	178.00	-2	3,698	-0.05%
2022/12/21	4	171.25	4	173.00	172.50	0	3,715	0.00%
2022/12/20	10.1	176.89	6	178.25	173.00	4.1	3,710	0.11%
2022/12/19	1	180.00	4	182.37	181.50	-3	3,644	-0.08%
2022/12/16	13	183.73	9	185.33	182.00	4	3,560	0.11%
2022/12/15	3	189.50	7	188.21	189.00	-4	3,503	-0.11%
2022/12/14	14	187.29	14.1	188.43	189.00	-0.1	3,510	0.00%
2022/12/12	12.1	191.24	3	190.33	189.50	9.1	3,493	0.26%
2022/12/09	0	0.00	8.1	196.31	197.50	-8.1	3,503	-0.23%
2022/12/08	1	192.50	0	0.00	193.50	1	3,518	0.03%
2022/12/07	2	185.75	8.1	184.08	186.50	-6.1	3,491	-0.17%
2022/12/06	0	0.00	0.1	189.00	189.50	-0.1	3,461	0.00%
2022/12/05	11	191.86	9	193.44	191.50	2	3,449	0.06%
2022/12/02	6	195.33	3	194.17	190.50	3	3,496	0.09%
2022/12/01	7	193.21	8.3	194.33	196.50	-1.3	3,531	-0.04%
2022/11/30	9.1	188.75	16	188.16	190.50	-6.9	3,578	-0.19%
2022/11/29	3	182.33	8	183.44	182.50	-5	3,620	-0.14%
2022/11/28	1	178.50	0	0.00	180.50	1	3,671	0.03%
2022/11/25	4.1	182.12	4	186.25	180.00	0.1	3,647	0.00%
2022/11/24	7.1	184.24	3	185.50	186.50	4.1	3,610	0.11%
2022/11/23	6	180.17	5	181.20	186.00	1	3,528	0.03%
2022/11/22	6	174.42	12	174.92	177.00	-6	3,454	-0.17%
2022/11/21	1	172.50	0	0.00	172.50	1	3,430	0.03%
2022/11/18	6	176.42	6	177.33	175.50	0	3,459	0.00%
2022/11/17	7	175.64	4	176.50	175.50	3	3,470	0.09%
2022/11/15	0	0.00	2	171.75	173.50	-2	3,494	-0.06%
2022/11/14	9	174.00	9	175.44	172.00	0	3,506	0.00%
2022/11/11	6	174.00	4	172.50	174.50	2	3,486	0.06%
2022/11/10	3	168.50	0	0.00	170.50	3	3,450	0.09%
2022/11/09	6	168.67	5.6	167.53	169.00	0.4	3,468	0.01%
2022/11/08	40	162.00	42	167.07	163.50	-2	3,503	-0.06%
2022/11/07	7	163.57	6	163.67	164.50	1	3,497	0.03%
2022/11/04	10	161.65	10	160.76	164.50	0	3,471	0.00%
2022/11/03	5	159.70	8	159.00	160.50	-3	3,425	-0.09%
2022/11/02	7	157.70	2	159.68	157.50	5	3,363	0.15%
2022/11/01	3	148.36	4	149.00	148.00	-1	3,226	-0.03%
2022/10/31	12	143.33	9	144.06	146.50	3	3,131	0.10%
2022/10/28	2	137.50	2	137.50	137.00	0	3,081	0.00%
2022/10/27	0	0.00	21	136.64	139.00	-21	3,076	-0.68%
2022/10/26	9	129.33	1	129.00	130.00	8	3,056	0.26%
2022/10/25	1	134.00	1	135.50	136.00	0	3,023	0.00%
2022/10/24	12	139.67	12	140.42	139.50	0	2,978	0.00%
2022/10/21	4	138.00	3	137.67	135.00	1	2,998	0.03%
2022/10/20	3	137.00	2	138.75	144.00	1	2,976	0.03%
2022/10/19	6	144.67	7	146.07	142.00	-1	2,950	-0.03%
2022/10/18	1	143.52	1	142.55	143.50	0	2,973	0.00%
2022/10/17	10	135.50	11	138.00	139.00	-1	3,036	-0.03%
2022/10/14	4	142.48	2	143.94	141.50	2	3,065	0.07%
2022/10/13	2	136.50	3	137.17	136.50	-1	3,131	-0.03%
2022/10/12	6	136.92	8.3	139.53	138.00	-2.3	3,163	-0.07%
2022/10/11	7.1	143.03	3	146.17	139.50	4.1	3,176	0.13%
2022/10/07	6	155.92	0	0.00	155.00	6	3,202	0.19%
2022/10/06	3	159.33	0	0.00	159.50	3	3,267	0.09%
2022/10/05	3	160.83	1	164.00	159.50	2	3,383	0.06%
2022/10/04	2	159.75	2	162.25	161.50	0	3,396	0.00%
2022/10/03	1	157.01	0	0.00	160.00	1	3,366	0.03%
2022/09/30	2	149.75	3	153.67	160.00	-1	3,354	-0.03%
2022/09/29	27.4	165.58	25	164.72	158.50	2.4	3,321	0.07%
2022/09/28	9	174.33	20	175.65	168.00	-11	3,262	-0.34%
2022/09/27	14	172.61	3.1	173.63	176.00	10.9	3,188	0.34%
2022/09/26	2	164.25	2	166.50	167.50	0	3,118	0.00%
2022/09/23	0	167.50	0	0.00	166.50	0	3,102	0.00%
2022/09/22	3.1	166.86	1	169.00	168.50	2.1	3,127	0.07%
2022/09/21	0.1	170.79	2	171.75	170.50	-1.9	3,091	-0.06%
2022/09/20	2	170.25	1	171.00	172.00	1	3,078	0.03%
2022/09/19	4	168.88	0	0.00	167.00	4	3,064	0.13%
2022/09/16	2	177.00	1	172.50	171.50	1	3,070	0.03%
2022/09/15	1	174.50	5.1	173.74	174.00	-4.1	3,024	-0.14%
2022/09/14	1	166.50	0	0.00	166.50	1	3,020	0.03%
2022/09/13	0	0.00	11	170.18	171.00	-11	3,027	-0.36%
2022/09/12	12	173.08	0	171.00	171.00	12	3,028	0.39%
2022/09/08	2	171.00	3	172.17	170.00	-1	3,020	-0.03%
2022/09/07	1	166.00	2	165.50	170.50	-1	2,975	-0.03%
2022/09/06	8	172.25	6	168.92	164.50	2	2,930	0.07%
2022/09/05	13	173.04	10	173.05	171.50	3	2,815	0.11%
2022/09/02	1	170.50	5	170.60	170.00	-4	2,688	-0.15%
2022/09/01	0.1	158.50	1	158.50	157.50	-0.9	2,606	-0.03%
2022/08/31	0	0.00	1	161.50	162.00	-1	2,596	-0.04%
2022/08/29	2.2	157.31	0	0.00	157.50	2.2	2,618	0.08%
2022/08/26	6	166.17	5	165.00	165.50	1	2,599	0.04%
2022/08/25	1.1	164.08	0	0.00	164.50	1.1	2,592	0.04%
2022/08/24	3	174.50	3	173.00	173.00	0	2,555	0.00%
2022/08/23	0.1	175.00	1	174.50	174.00	-1	2,517	-0.04%
2022/08/22	1	173.00	2	175.75	174.00	-1	2,505	-0.04%
2022/08/19	1	176.50	1	179.00	176.50	0	2,493	0.00%
2022/08/18	0.1	175.00	1	174.00	174.50	-0.9	2,503	-0.04%
2022/08/17	0	178.00	0.1	175.88	176.00	-0.1	2,481	0.00%
2022/08/16	1	177.99	2	175.75	175.00	-1	2,477	-0.04%
2022/08/15	3	175.50	2	176.75	176.50	1	2,462	0.04%
2022/08/12	2	168.00	3	169.50	171.00	-1	2,394	-0.04%
2022/08/11	1	165.00	1	165.50	166.50	0	2,376	0.00%
2022/08/09	0.2	163.00	2	163.50	163.00	-1.8	2,380	-0.08%
2022/08/08	2	160.00	0	0.00	160.00	2	2,414	0.08%
2022/08/04	1	159.01	2	162.00	162.00	-1	2,458	-0.04%
2022/08/03	0.1	162.05	1	161.50	161.50	-0.9	2,441	-0.04%
2022/08/02	4.1	164.12	0	0.00	163.00	4.1	2,444	0.17%
2022/08/01	4	167.75	2	167.50	168.00	2	2,423	0.08%
2022/07/29	0	0.00	3	162.85	166.00	-3	2,395	-0.13%
2022/07/28	3	157.02	2	157.75	158.50	1	2,385	0.04%
2022/07/27	2	162.75	0	0.00	164.00	2	2,362	0.08%
2022/07/26	0	0.00	1	159.50	161.00	-1	2,369	-0.04%
2022/07/25	2	162.00	0.1	164.00	161.50	2	2,369	0.08%
2022/07/22	3	169.50	13	168.65	166.50	-10	2,397	-0.42%
2022/07/21	2	164.50	3	167.00	170.00	-1	2,338	-0.04%
2022/07/20	11	165.36	2	165.50	163.50	9	2,298	0.39%
2022/07/19	3.1	160.34	2	160.25	160.00	1.1	2,216	0.05%
2022/07/18	4	150.50	3	153.33	156.00	1	2,160	0.05%
2022/07/15	3	153.33	3.1	154.48	154.50	-0.1	2,104	0.00%
2022/07/14	1	149.00	2	151.75	157.00	-1	2,025	-0.05%
2022/07/13	21	149.02	26	149.65	149.00	-5	1,957	-0.26%
2022/07/12	5.2	154.32	3	156.17	151.50	2.2	1,835	0.12%
2022/07/11	5.1	168.04	0	0.00	168.00	5.1	1,791	0.28%
2022/07/05	2	171.25	2	170.50	170.50	0	1,742	0.00%
2022/07/04	2	169.00	0	0.00	172.50	2	1,732	0.12%
2022/07/01	1	178.50	0	0.00	173.50	1	1,731	0.06%
2022/06/30	0.3	179.50	0	0.00	178.50	0.3	1,713	0.02%
2022/06/22	1	188.00	1	190.00	184.00	0	1,614	0.00%
2022/06/20	2.3	199.11	0	0.00	195.50	2.3	1,538	0.15%
2022/06/17	1	205.00	0	0.00	206.00	1	1,509	0.07%
2022/06/16	5	218.90	2	218.75	212.50	3	1,477	0.20%
2022/06/15	0	0.00	1	229.00	224.00	-1	1,456	-0.07%
2022/06/14	2	227.00	1	227.50	228.00	1	1,468	0.07%
2022/06/13	2	233.25	1	234.50	233.00	1	1,470	0.07%
2022/06/10	1	238.00	1	239.50	239.00	0	1,481	0.00%
2022/06/09	2	240.76	1	241.50	240.50	1	1,493	0.07%
2022/06/08	3	239.17	3	241.83	239.50	0	1,503	0.00%
2022/06/02	1	226.50	1	224.50	225.00	0	1,509	0.00%
2022/06/01	1	230.00	0	0.00	230.00	1	1,535	0.07%
2022/05/30	2	231.00	2	233.50	233.00	0	1,546	0.00%
2022/05/27	21	235.86	20	239.00	232.50	1	1,540	0.06%
2022/05/26	1	234.50	2	234.50	233.00	-1	1,531	-0.07%
2022/05/25	4	226.88	2	226.50	226.00	2	1,537	0.13%
2022/05/19	0	223.50	3	223.00	226.00	-3	1,561	-0.19%
2022/05/18	2	225.25	2	227.75	227.50	0	1,547	0.00%
2022/05/17	3	221.00	1	220.51	221.00	2	1,510	0.13%
2022/05/16	5	217.50	5	221.20	219.50	0	1,517	0.00%
2022/05/13	0	0.00	2	220.75	224.00	-2	1,473	-0.14%
2022/05/12	0	0.00	2.2	216.02	213.00	-2.2	1,431	-0.15%
2022/05/09	0	0.00	10	209.00	210.50	-10	1,452	-0.69%
2022/05/06	4	216.25	3	215.00	215.00	1	1,484	0.07%
2022/05/05	1	226.00	0	0.00	222.00	1	1,487	0.07%
2022/05/04	0	0.00	2	221.50	222.00	-2	1,487	-0.13%
2022/05/03	3	215.00	0	0.00	215.00	3	1,476	0.20%
2022/04/29	0	0.00	2	221.50	222.00	-2	1,468	-0.14%
2022/04/28	9.2	221.74	5	217.10	216.00	4.2	1,471	0.29%
2022/04/27	7	228.57	6	230.08	233.00	1	1,431	0.07%
2022/04/25	1	235.50	0	0.00	235.50	1	1,466	0.07%
2022/04/22	5	241.80	1	244.00	243.50	4	1,498	0.27%
2022/04/21	0	0.00	21	245.43	245.00	-21	1,511	-1.39%
2022/04/20	6	238.33	1	240.50	242.50	5	1,524	0.33%
2022/04/18	1	231.00	1	235.00	234.50	0	1,572	0.00%
2022/04/12	5.1	236.39	3	237.50	237.00	2.1	1,705	0.12%
2022/04/11	2.2	239.95	1	240.00	240.00	1.2	1,717	0.07%
2022/04/08	4	260.88	4	258.25	257.00	0	1,745	0.00%
2022/04/07	3	252.50	3	255.17	255.00	0	1,742	0.00%
2022/04/01	3	257.17	3	260.67	261.00	0	1,738	0.00%
2022/03/31	4	256.88	1	258.50	258.00	3	1,744	0.17%
2022/03/30	2	264.00	0	263.00	261.00	2	1,753	0.11%
2022/03/29	1	261.50	2	260.75	259.00	-1	1,780	-0.06%
2022/03/18	1.1	255.16	0	0.00	255.00	1.1	1,914	0.06%
2022/03/17	6	254.17	7.1	257.63	258.50	-1.1	1,923	-0.06%
2022/03/16	21	242.90	0	0.00	244.50	21	1,926	1.09%
2022/03/15	1	253.00	3	250.50	249.00	-2	1,958	-0.10%
2022/03/14	4.2	250.62	2.3	252.16	252.50	1.9	1,981	0.09%
2022/03/11	1	251.50	1	254.00	253.00	0	2,037	0.00%
2022/03/10	3	261.33	3	260.83	260.00	0	2,060	0.00%
2022/03/09	0	0.00	0	254.50	254.00	0	2,099	0.00%
2022/03/08	9	256.22	8.1	257.34	254.00	0.9	2,144	0.04%
2022/03/07	3	262.00	2	260.50	262.00	1	2,204	0.05%
2022/03/03	0	273.50	0	0.00	274.00	0	2,377	0.00%
2022/03/02	1	271.00	2	274.75	275.50	-1	2,529	-0.04%
2022/03/01	1	271.00	1	272.50	273.00	0	2,729	0.00%
2022/02/25	6	277.67	8	271.56	270.00	-2	2,809	-0.07%
2022/02/24	11	281.00	13	280.77	279.00	-2	2,769	-0.07%
2022/02/23	10	279.95	9	282.67	288.00	1	2,745	0.04%
2022/02/22	3	276.33	4	276.50	279.00	-1	2,740	-0.04%
2022/02/21	2	275.00	4	277.25	278.00	-2	2,767	-0.07%
2022/02/18	3	274.67	3	276.83	278.00	0	2,810	0.00%
2022/02/17	3	279.00	1.4	276.88	280.00	1.6	2,817	0.06%
2022/02/16	4.4	273.54	3	273.50	275.50	1.4	2,826	0.05%
2022/02/15	1	272.50	1	273.50	271.00	0	2,816	0.00%
2022/02/14	2	272.50	2	272.50	271.50	0	2,824	0.00%
2022/02/11	3	280.36	3	281.33	279.00	0	2,819	0.00%
2022/02/10	4	281.88	5	283.70	285.50	-1	2,800	-0.04%
2022/02/09	1	275.50	0	0.00	275.50	1	2,765	0.04%
2022/02/08	4	276.88	4	273.23	275.00	0	2,765	0.00%
2022/02/07	2	273.25	2	272.00	271.50	0	2,729	0.00%
2022/01/26	2	260.25	3	264.67	264.50	-1	2,744	-0.04%
2022/01/25	3	272.33	4	266.25	265.00	-1	2,759	-0.04%
2022/01/24	2	267.50	2	274.42	275.00	0	2,802	0.00%
2022/01/21	6	274.58	8	274.69	273.00	-2	2,912	-0.07%
2022/01/20	3	278.66	3	278.50	279.00	0	3,064	0.00%
2022/01/19	0	280.00	1	281.47	281.50	-1	3,081	-0.03%
2022/01/17	4	266.88	4	270.13	274.00	0	3,035	0.00%
2022/01/14	0	0.00	1	266.00	267.00	-1	3,005	-0.03%
2022/01/13	1	262.50	1	261.00	262.00	0	2,999	0.00%
2022/01/12	2.1	263.24	2.2	261.89	262.00	-0.1	3,013	0.00%
2022/01/11	5	267.70	3	263.17	262.50	2	3,042	0.07%
2022/01/10	1	274.00	1	273.50	275.00	0	3,012	0.00%
2022/01/07	5	277.90	6	273.67	273.00	-1	3,006	-0.03%
2022/01/06	6	284.33	5	285.70	285.00	1	2,994	0.03%
2022/01/05	11	279.27	11	280.27	280.50	0	2,959	0.00%
2022/01/04	4	278.12	3	276.00	277.00	1	2,944	0.03%
2022/01/03	13	285.88	10	283.30	277.50	3	2,917	0.10%
2021/12/30	0	0.00	2.1	278.54	278.00	-2.1	2,908	-0.07%
2021/12/29	1.1	280.87	4	278.63	279.50	-2.9	2,985	-0.10%
2021/12/28	3	277.00	3	278.17	277.50	0	3,023	0.00%
2021/12/27	2.1	275.79	3	277.00	277.50	-1	3,036	-0.03%
2021/12/24	9.2	277.18	5	275.80	276.50	4.2	3,067	0.14%
2021/12/23	7	279.50	6.1	280.50	281.00	1	3,102	0.03%
2021/12/22	6	274.75	5	276.10	275.50	1	3,196	0.03%
2021/12/21	3	274.50	4	276.00	275.50	-1	3,230	-0.03%
2021/12/17	1	277.50	0	0.00	276.50	1	3,522	0.03%
2021/12/16	2.1	279.82	4	282.63	282.50	-2	3,690	-0.05%
2021/12/15	1.1	275.91	1	276.00	275.00	0.1	3,697	0.00%
2021/12/14	2	273.75	2	273.50	274.00	0	3,727	0.00%
2021/12/13	2	278.50	1	277.50	279.00	1	3,776	0.03%
2021/12/10	2	276.50	2	281.50	280.00	0	3,791	0.00%
2021/12/09	11	281.00	4	276.25	276.50	7	3,775	0.19%
2021/12/08	3	279.66	2	281.50	280.00	1	3,740	0.03%
2021/12/07	4	284.00	4	279.00	278.00	0	3,726	0.00%
2021/12/06	3	272.33	3	274.50	275.50	0	3,683	0.00%
2021/12/03	2	269.75	2	273.75	274.50	0	3,717	0.00%
2021/12/02	8	270.20	10	270.90	269.00	-2	3,709	-0.05%
2021/12/01	15	275.13	13	276.08	279.50	2	3,713	0.05%
2021/11/30	15	283.07	19	283.60	280.00	-4	3,673	-0.11%
2021/11/29	12	273.55	19.1	275.58	280.00	-7.1	3,617	-0.20%
2021/11/26	16	266.90	13	266.42	272.50	3	3,556	0.08%
2021/11/25	31	259.18	31.6	261.95	269.50	-0.6	3,423	-0.02%
2021/11/24	11	240.55	14.2	242.85	245.00	-3.2	3,223	-0.10%
2021/11/23	0	0.00	1	231.00	228.50	-1	3,137	-0.03%
2021/11/22	1	230.00	0	0.00	233.00	1	3,163	0.03%
2021/11/19	0	232.00	4	228.38	227.50	-4	3,205	-0.12%
2021/11/18	2	229.25	2	229.50	232.00	0	3,259	0.00%
2021/11/17	7	233.29	4	233.88	233.00	3	3,299	0.09%
2021/11/16	7	232.57	0	0.00	233.00	7	3,376	0.21%
2021/11/15	0	0.00	2	235.50	234.00	-2	3,504	-0.06%
2021/11/11	0.1	232.50	0	0.00	229.50	0.1	3,612	0.00%
2021/11/10	0	0.00	2	230.50	231.00	-2	3,631	-0.06%
2021/11/09	1	235.00	1	233.00	232.00	0	3,672	0.00%
2021/11/08	0	0.00	0.2	229.00	230.00	-0.2	3,693	-0.01%
2021/11/04	1	231.00	1	233.00	231.50	0	3,773	0.00%
2021/11/02	1	234.93	7	229.43	228.50	-6	3,741	-0.16%
2021/11/01	4.2	234.20	5.2	233.58	234.00	-0.9	3,739	-0.02%
2021/10/29	12	242.25	8	241.81	240.50	4	3,719	0.11%
2021/10/28	34.2	241.51	27.1	242.59	240.50	7.1	3,647	0.20%
2021/10/27	3	226.67	1.1	228.36	227.50	1.9	3,510	0.05%
2021/10/26	0	0.00	1	218.00	218.00	-1	3,505	-0.03%
2021/10/25	1	217.50	2	217.50	218.00	-1	3,543	-0.03%
2021/10/22	1	217.50	2	216.75	217.50	-1	3,611	-0.03%
2021/10/20	1	222.50	2	222.25	217.00	-1	3,648	-0.03%
2021/10/19	1	220.00	6	219.50	215.00	-5	3,662	-0.14%
2021/10/18	2	208.75	0	0.00	207.00	2	3,643	0.05%
2021/10/15	0.1	209.50	0	0.00	211.50	0.1	3,713	0.00%
2021/10/13	3	201.33	1	201.50	200.00	2	3,932	0.05%
2021/10/12	0	0.00	0.2	208.00	207.00	-0.2	4,002	0.00%
2021/10/08	3	214.50	4	213.38	214.50	-1	4,063	-0.02%
2021/10/07	2	214.50	2	211.50	211.50	0	4,235	0.00%
2021/10/06	3	203.83	4	211.61	203.00	-1	4,424	-0.02%
2021/10/05	4	214.00	4	209.38	218.00	0	4,455	0.00%
2021/10/04	2	210.50	0	0.00	209.50	2	4,614	0.04%
2021/10/01	2.1	211.21	0	0.00	210.00	2.1	4,708	0.04%
2021/09/30	1	214.00	1	218.00	217.50	0	4,747	0.00%
2021/09/29	10.2	217.83	10	216.15	214.50	0.2	4,766	0.00%
2021/09/28	4	226.88	7.1	226.59	228.00	-3.1	4,759	-0.07%
2021/09/27	9.3	224.95	11	227.00	226.00	-1.7	4,791	-0.04%
2021/09/24	20.2	242.74	11	240.50	238.00	9.2	4,799	0.19%
2021/09/23	18	244.83	17.6	243.48	249.00	0.4	4,906	0.01%
2021/09/22	2	231.00	0	0.00	232.50	2	4,880	0.04%
2021/09/17	1	230.50	1	229.50	227.50	0	4,910	0.00%
2021/09/16	0	0.00	1	231.00	231.00	-1	4,935	-0.02%
2021/09/15	1	217.50	1	218.50	219.50	0	4,949	0.00%
2021/09/14	0	0.00	1	221.00	222.50	-1	5,053	-0.02%
2021/09/10	1	222.00	0	0.00	225.00	1	5,283	0.02%
2021/09/08	3	216.67	2	216.50	221.50	1	5,474	0.02%
2021/09/07	1	233.00	1	229.50	228.00	0	5,560	0.00%
2021/09/06	9	236.17	6	232.17	231.00	3	5,819	0.05%
2021/09/03	1	228.00	2	232.00	232.00	-1	6,323	-0.02%
2021/09/02	1	238.50	2	235.25	232.00	-1	6,761	-0.01%
2021/09/01	3	232.50	4	234.13	237.00	-1	6,895	-0.01%
2021/08/31	4.6	231.23	0.1	233.00	234.00	4.5	6,924	0.07%
2021/08/27	4	229.88	4	228.75	228.50	0	6,953	0.00%
2021/08/26	4	226.50	5.1	230.02	232.00	-1.1	6,934	-0.02%
2021/08/25	6	235.66	3	234.00	234.00	3	6,919	0.04%
2021/08/24	5	235.30	10	236.50	236.50	-5	6,895	-0.07%
2021/08/23	14	232.93	11	232.86	231.50	3	6,849	0.04%
2021/08/20	7	231.86	5.5	232.55	235.50	1.5	6,776	0.02%
2021/08/19	10	228.80	8	229.44	228.00	2	6,662	0.03%
2021/08/18	4	218.50	10	216.65	222.50	-6	6,518	-0.09%
2021/08/17	4	212.00	25	212.06	208.00	-21	6,446	-0.33%
2021/08/16	4	202.51	4	204.50	205.00	0	6,403	0.00%
2021/08/13	8	213.50	6	213.58	208.00	2	6,388	0.03%
2021/08/12	4	219.25	6	218.50	220.50	-2	6,348	-0.03%
2021/08/11	8	214.06	8	215.19	212.50	0	6,325	0.00%
2021/08/10	6	213.92	6	216.42	215.50	0	6,296	0.00%
2021/08/09	3	216.50	1	216.50	215.50	2	6,287	0.03%
2021/08/06	2	219.75	75	220.39	221.50	-73	6,329	-1.15%
2021/08/05	4	220.88	4	221.88	222.50	0	6,370	0.00%
2021/08/04	1	218.00	1	219.50	218.50	0	6,424	0.00%
2021/08/03	1	218.00	1.8	218.86	223.00	-0.8	6,436	-0.01%
2021/08/02	2.3	223.71	2	224.50	220.50	0.3	6,421	0.00%
2021/07/30	1	232.00	2	224.25	225.00	-1	6,417	-0.02%
2021/07/29	1.3	233.59	2	228.50	229.00	-0.7	6,430	-0.01%
2021/07/28	6	225.08	16.3	228.09	230.00	-10.3	6,440	-0.16%
2021/07/27	3	237.00	8	230.88	231.00	-5	6,431	-0.08%
2021/07/26	0	0.00	1	231.50	236.00	-1	6,489	-0.02%
2021/07/23	4	231.75	1	232.50	230.50	3	6,497	0.05%
2021/07/22	3	236.00	10	236.65	235.00	-7	6,497	-0.11%
2021/07/21	10	236.55	7.1	236.16	236.00	2.9	6,487	0.04%
2021/07/20	34	233.93	33.2	236.08	231.00	0.8	6,444	0.01%
2021/07/19	31	243.61	24.1	242.83	242.50	6.9	6,365	0.11%
2021/07/16	2	234.82	9.4	234.44	238.50	-7.4	6,324	-0.12%
2021/07/15	15.1	227.98	5	227.80	229.00	10.1	6,315	0.16%
2021/07/14	19.5	229.92	10	229.42	231.00	9.6	6,357	0.15%
2021/07/13	14.5	223.58	22.4	225.11	223.50	-7.9	6,213	-0.13%
2021/07/12	10.3	217.12	2	219.25	216.00	8.3	5,986	0.14%
2021/07/09	13	223.31	38	223.54	218.50	-25	5,895	-0.42%
2021/07/08	24.2	217.36	7	218.57	219.00	17.2	5,800	0.30%
2021/07/07	6	217.50	1	217.50	217.00	5	5,702	0.09%
2021/07/06	3	221.31	2	218.50	218.00	1	5,637	0.02%
2021/07/05	11	221.50	6	222.83	223.00	5	5,602	0.09%
2021/07/02	1	215.50	4	215.00	216.50	-3	5,516	-0.05%
2021/07/01	8	209.38	5.5	211.24	210.00	2.5	5,441	0.05%
2021/06/30	60	221.96	19	217.34	218.00	41	5,335	0.77%
2021/06/29	2	227.00	14.1	225.25	235.00	-12.1	5,040	-0.24%
2021/06/28	5	215.90	2	217.74	214.00	3	4,878	0.06%
2021/06/25	2	214.48	5	215.50	213.50	-3	4,808	-0.06%
2021/06/24	3	213.50	3	215.33	215.50	0	4,769	0.00%
2021/06/23	28	214.63	8	207.88	213.50	20	4,707	0.42%
2021/06/22	40.1	206.34	19	208.95	204.50	21.1	4,599	0.46%
2021/06/21	3	210.00	6	211.33	213.50	-3	4,411	-0.07%
2021/06/18	3.5	209.64	5.1	210.61	212.00	-1.6	4,352	-0.04%
2021/06/17	29	212.21	35	212.97	214.00	-6	4,266	-0.14%
2021/06/16	15.3	210.05	15	209.47	210.00	0.3	4,131	0.01%
2021/06/15	45	209.07	48	209.71	207.50	-3	3,979	-0.08%
2021/06/11	98.1	200.98	157	203.03	202.00	-58.9	3,694	-1.59%	大賣/
2021/06/10	11	193.68	28.2	192.31	196.50	-17.2	3,145	-0.55%
2021/06/09	37	174.91	26.1	176.52	179.00	10.9	2,673	0.41%
2021/06/08	13.9	168.86	11	167.05	168.50	2.9	2,532	0.12%
2021/06/07	5.3	160.09	4	162.00	162.50	1.3	2,494	0.05%
2021/06/04	2	159.00	1.1	160.44	159.50	0.9	2,445	0.04%
2021/06/02	4.3	159.85	0	0.00	160.00	4.3	2,478	0.17%
2021/06/01	7	163.00	16	162.61	162.50	-9	2,505	-0.36%
2021/05/31	20	162.50	6	163.17	164.00	14	2,524	0.55%
2021/05/28	1	160.00	0	0.00	158.50	1	2,522	0.04%
2021/05/27	7	157.50	7	158.14	157.00	0	2,634	0.00%
2021/05/25	0	0.00	1	161.00	161.00	-1	2,825	-0.04%
2021/05/24	2	155.25	3.7	155.80	158.50	-1.7	2,887	-0.06%
2021/05/21	0	155.50	0	0.00	156.50	0	2,900	0.00%
2021/05/19	0	158.50	2	158.50	158.50	-2	3,030	-0.07%
2021/05/18	0.1	156.07	0	0.00	159.00	0.1	3,058	0.00%
2021/05/17	0	0.00	5	148.00	155.00	-5	3,084	-0.16%
2021/05/14	0	156.42	2	159.50	157.00	-2	3,134	-0.06%
2021/05/13	5.4	147.90	8.2	147.91	151.50	-2.9	3,092	-0.09%
2021/05/12	29.2	148.93	7	147.43	150.00	22.2	3,057	0.72%
2021/05/11	10.1	161.16	19.2	161.23	161.00	-9	2,989	-0.30%
2021/05/10	19	171.05	14.4	169.00	168.00	4.6	2,951	0.16%
2021/05/07	6	167.92	12	170.21	172.50	-6	2,970	-0.20%
2021/05/06	17.1	165.35	19	166.47	166.50	-1.9	2,982	-0.06%
2021/05/05	28.2	168.64	14.1	166.79	165.00	14.2	2,958	0.48%
2021/05/04	24	174.67	16	174.66	173.00	8	2,940	0.27%
2021/05/03	5	179.80	21	181.38	179.50	-16	2,904	-0.55%
2021/04/29	8	177.06	14.4	177.90	178.00	-6.4	2,873	-0.22%
2021/04/28	10	179.15	14	178.54	178.50	-4	2,868	-0.14%
2021/04/27	9	181.39	14	182.96	182.00	-5	2,856	-0.17%
2021/04/26	11.4	181.43	7.2	180.68	182.00	4.2	2,860	0.15%
2021/04/23	5.2	176.69	3.1	178.63	179.50	2.1	2,857	0.07%
2021/04/22	24.4	180.73	24.4	177.19	175.00	0	2,904	0.00%
2021/04/21	10	176.50	9	177.50	181.00	1	2,884	0.03%
2021/04/20	12.4	175.42	10	173.90	175.50	2.4	2,832	0.09%
2021/04/19	7	168.57	6.1	169.64	169.50	0.9	2,750	0.03%
2021/04/16	7.3	169.08	3.9	169.88	169.50	3.4	2,731	0.12%
2021/04/15	5	168.10	9	168.67	168.50	-4	2,747	-0.15%
2021/04/14	16.3	170.80	22.1	171.61	169.00	-5.8	2,753	-0.21%
2021/04/13	9	167.89	3.8	169.85	167.00	5.2	2,743	0.19%
2021/04/12	2	169.50	7.2	169.99	170.00	-5.2	2,787	-0.19%
2021/04/09	12.2	170.59	2	170.50	169.00	10.2	2,815	0.36%
2021/04/08	8	171.19	5	169.90	171.50	3	2,808	0.11%
2021/04/07	2.1	168.04	3	168.83	169.00	-0.9	2,786	-0.03%
2021/04/06	1.1	167.07	2	169.00	167.50	-0.9	2,799	-0.03%
2021/04/01	0	0.00	2	168.50	168.50	-2	2,796	-0.07%
2021/03/30	3	170.17	1	170.00	170.00	2	2,831	0.07%
2021/03/29	1	171.00	3	169.33	171.00	-2	2,947	-0.07%
2021/03/26	1	165.50	0	0.00	166.50	1	2,930	0.03%
2021/03/25	4	165.00	0.2	167.11	165.00	3.8	2,934	0.13%
2021/03/24	0	0.00	1	167.50	168.00	-1	2,935	-0.03%
2021/03/23	1	170.00	2	170.50	169.00	-1	2,947	-0.03%
2021/03/22	6	168.42	7	169.29	170.00	-1	2,968	-0.03%
2021/03/19	5	167.60	5.1	168.20	168.50	-0.1	2,986	0.00%
2021/03/18	0	0.00	8	169.00	169.00	-8	2,992	-0.27%
2021/03/17	2	168.50	2.2	169.04	168.00	-0.2	3,038	-0.01%
2021/03/16	4	168.50	2	169.50	170.00	2	3,128	0.06%
2021/03/15	5	168.90	1	169.50	168.50	4	3,166	0.13%
2021/03/12	8	169.63	9	170.00	169.50	-1	3,180	-0.03%
2021/03/11	7.3	167.56	7.6	168.02	167.50	-0.3	3,187	-0.01%
2021/03/10	4.1	166.79	3.5	167.57	166.00	0.6	3,174	0.02%
2021/03/09	12.1	163.52	12	164.67	165.50	0.1	3,196	0.00%
2021/03/08	7	168.29	12.4	167.84	166.00	-5.4	3,191	-0.17%
2021/03/05	14	168.54	12.5	169.80	167.50	1.5	3,185	0.05%
2021/03/04	9	171.22	10	172.50	170.00	-1	3,169	-0.03%
2021/03/03	7.4	170.93	9	170.39	172.00	-1.6	3,145	-0.05%
2021/03/02	21.1	172.96	19.8	172.72	169.00	1.3	3,132	0.04%
2021/02/26	15.1	167.26	23.1	167.47	169.00	-8	3,074	-0.26%
2021/02/25	17	164.15	9.4	164.60	163.00	7.6	2,982	0.25%
2021/02/24	25	168.44	12.3	169.75	166.50	12.7	2,927	0.43%
2021/02/23	12.1	167.39	6	167.33	169.00	6.1	2,907	0.21%
2021/02/22	3	168.83	6.6	168.90	168.50	-3.6	3,006	-0.12%
2021/02/19	10.3	168.77	19.1	168.74	169.00	-8.8	3,025	-0.29%
2021/02/18	4	163.88	12.1	164.63	164.50	-8.1	3,009	-0.27%
2021/02/17	13	163.00	6	164.33	164.00	7	3,109	0.22%
2021/02/05	10.4	160.78	15	161.73	161.50	-4.6	3,085	-0.15%
2021/02/04	1	154.50	5	156.40	157.00	-4	3,021	-0.13%
2021/02/03	3	154.50	8	155.69	155.00	-5	3,044	-0.16%
2021/02/02	4.2	155.67	5.7	155.91	155.00	-1.5	3,051	-0.05%
2021/02/01	9	151.06	7	152.00	152.50	2	3,051	0.07%
2021/01/29	17.1	152.88	44.5	151.68	150.50	-27.4	3,059	-0.90%
2021/01/28	4	157.63	0.4	158.50	156.50	3.6	3,028	0.12%
2021/01/27	2.2	161.73	5.3	162.15	162.50	-3.1	3,002	-0.10%
2021/01/26	5.7	160.95	6.1	161.82	161.00	-0.4	3,034	-0.01%
2021/01/25	1	159.50	1	160.50	161.00	0	3,053	0.00%
2021/01/22	1	157.50	12	160.46	161.50	-11	3,034	-0.36%
2021/01/21	8.8	156.05	10	156.35	156.00	-1.2	2,990	-0.04%
2021/01/20	2.1	157.19	1	158.00	155.00	1.1	2,978	0.04%
2021/01/19	13.1	157.62	3	158.33	158.50	10.1	2,944	0.34%
2021/01/18	4.1	158.01	2	159.00	159.50	2.1	2,926	0.07%
2021/01/15	26.3	162.49	13.7	162.14	161.00	12.6	2,897	0.44%
2021/01/14	4.2	164.75	13	163.46	165.50	-8.8	2,845	-0.31%
2021/01/13	6	158.00	18	159.72	159.50	-12	2,762	-0.43%
2021/01/12	11	158.00	6.2	158.02	157.00	4.8	2,771	0.17%
2021/01/11	0	0.00	7	160.56	161.00	-7	2,833	-0.25%
2021/01/08	3.1	158.19	10.1	158.76	159.00	-7	2,821	-0.25%
2021/01/07	7.1	156.58	8	157.50	157.50	-0.9	2,801	-0.03%
2021/01/06	15.1	158.90	7	161.64	155.50	8.1	2,791	0.29%
2021/01/05	11.8	159.19	27	159.46	159.00	-15.2	2,719	-0.56%
2021/01/04	4.1	156.26	8	156.56	156.50	-3.9	2,691	-0.15%
2020/12/31	1.1	155.50	4	157.13	157.00	-2.9	2,668	-0.11%
2020/12/29	0	0.00	5	155.50	156.00	-5	2,699	-0.19%
2020/12/28	4	157.00	2	157.50	157.00	2	2,691	0.07%
2020/12/25	7	157.57	7	158.07	157.50	0	2,700	0.00%
2020/12/24	12	158.08	6.5	158.85	157.50	5.6	2,711	0.20%
2020/12/23	16	158.81	23.2	158.05	157.00	-7.2	2,705	-0.27%
2020/12/22	11	153.68	6.7	155.93	153.00	4.3	2,671	0.16%
2020/12/21	6	153.08	7	154.79	156.00	-1	2,678	-0.04%
2020/12/18	4	156.00	11	156.91	155.00	-7	2,683	-0.26%
2020/12/17	3.1	154.68	1.7	156.72	154.50	1.4	2,677	0.05%
2020/12/16	3	151.50	7	153.07	154.50	-4	2,675	-0.15%
2020/12/15	15	152.03	9.7	151.68	150.50	5.3	2,676	0.20%
2020/12/14	5.2	154.87	8.5	155.28	155.50	-3.4	2,674	-0.13%
2020/12/11	24.2	152.54	9.7	152.58	153.00	14.4	2,705	0.53%
2020/12/10	26.2	156.05	10.4	156.16	155.00	15.8	2,689	0.59%
2020/12/09	4	158.99	16	160.22	161.00	-12	2,652	-0.45%
2020/12/08	2.1	156.00	38	156.33	156.00	-35.9	2,668	-1.35%
2020/12/07	9	155.22	3.1	155.25	154.00	5.9	2,702	0.22%
2020/12/04	12	157.08	7	157.43	157.00	5	2,721	0.18%
2020/12/03	8.9	158.75	11	159.18	159.00	-2.1	2,756	-0.07%
2020/12/02	5	157.70	5.5	158.15	158.00	-0.5	2,831	-0.02%
2020/12/01	3	156.33	4.1	157.03	157.00	-1.1	2,856	-0.04%
2020/11/30	5	157.50	3.1	158.47	156.00	1.9	2,910	0.07%
2020/11/27	6	155.00	8.9	156.14	157.00	-2.9	2,904	-0.10%
2020/11/26	9	153.22	12.2	154.46	155.00	-3.2	2,900	-0.11%
2020/11/25	8	154.63	2	157.00	152.50	6	2,910	0.21%
2020/11/24	5	156.30	4	156.88	156.00	1	2,899	0.03%
2020/11/23	6	156.67	8	156.50	156.00	-2	2,957	-0.07%
2020/11/20	4	155.88	3	155.83	156.50	1	2,964	0.03%
2020/11/19	13	155.73	5	155.50	155.50	8	2,993	0.27%
2020/11/18	2	160.25	3	162.00	160.00	-1	2,919	-0.03%
2020/11/17	13	164.38	8	167.44	162.00	5	2,946	0.17%
2020/11/16	15	160.13	26	161.83	163.00	-11	3,021	-0.36%
2020/11/13	5	150.80	5.4	152.43	153.50	-0.4	2,923	-0.01%
2020/11/12	4	152.75	4	153.50	153.00	0	2,918	0.00%
2020/11/11	0	0.00	8	151.50	152.50	-8	2,920	-0.27%
2020/11/10	2	147.75	1	148.50	147.50	1	2,892	0.03%
2020/11/09	6	146.92	3.3	147.75	147.50	2.7	2,891	0.09%
2020/11/06	4	147.25	4.6	147.89	146.50	-0.6	2,897	-0.02%
2020/11/05	2	146.75	3	147.67	147.50	-1	2,907	-0.03%
2020/11/04	5	146.60	5.4	147.61	148.00	-0.4	2,951	-0.01%
2020/11/03	9	145.50	4.2	145.90	145.50	4.8	2,976	0.16%
2020/11/02	10	147.25	2	146.25	146.50	8	2,998	0.27%
2020/10/30	2	149.50	13	150.08	150.00	-11	2,997	-0.37%
2020/10/29	5	147.80	18	149.78	151.00	-13	3,088	-0.42%
2020/10/28	4	150.38	6.2	150.21	150.50	-2.2	3,214	-0.07%
2020/10/27	3	153.33	2	154.00	153.50	1	3,302	0.03%
2020/10/26	17	153.88	4.4	154.32	154.00	12.6	3,341	0.38%
2020/10/23	1	154.50	2	155.00	154.50	-1	3,363	-0.03%
2020/10/22	11	153.91	3	154.00	154.50	8	3,432	0.23%
2020/10/21	4	156.38	2.5	156.41	156.00	1.5	3,451	0.04%
2020/10/20	3	156.67	1.1	157.05	156.50	1.9	3,530	0.05%
2020/10/19	28	154.30	18	154.69	156.00	10	3,701	0.27%
2020/10/16	3	150.00	3	150.33	150.00	0	3,652	0.00%
2020/10/15	1.4	149.35	9	148.39	150.00	-7.6	3,715	-0.20%
2020/10/14	1	148.00	21	148.33	148.00	-20	3,755	-0.53%
2020/10/13	3	148.50	5	148.20	148.00	-2	3,778	-0.05%
2020/10/12	4	150.50	2	152.75	149.50	2	3,795	0.05%
2020/10/08	3	152.83	0.9	153.00	152.50	2.1	3,848	0.05%
2020/10/07	2	152.50	3	152.83	153.50	-1	4,063	-0.02%
2020/10/06	9	153.89	15	154.23	153.00	-6	4,085	-0.15%
2020/10/05	2	146.75	1	148.00	149.00	1	4,092	0.02%
2020/09/30	4	144.13	9	145.17	146.00	-5	4,134	-0.12%
2020/09/29	9	143.72	9.9	144.26	143.00	-0.9	4,169	-0.02%
2020/09/28	3	143.33	3	144.83	143.00	0	4,235	0.00%
2020/09/25	14	143.64	15	144.23	144.50	-1	4,297	-0.02%
2020/09/24	11	150.73	7	152.07	150.00	4	4,313	0.09%
2020/09/23	4	154.13	2	156.75	152.50	2	4,365	0.05%
2020/09/22	5	153.70	3	154.67	154.00	2	4,421	0.05%
2020/09/21	4	156.38	1	158.50	155.00	3	4,457	0.07%
2020/09/18	5	158.50	5	159.70	159.00	0	4,554	0.00%
2020/09/17	1	157.00	4	157.25	158.00	-3	4,590	-0.07%
2020/09/16	15	156.87	16	157.69	156.50	-1	4,614	-0.02%
2020/09/15	8	155.69	9.8	156.96	156.00	-1.8	4,610	-0.04%
2020/09/14	5	151.70	5	154.10	156.00	0	4,646	0.00%
2020/09/11	20	150.43	4	150.62	149.50	16	4,703	0.34%
2020/09/10	12	154.46	6	157.00	154.00	6	4,749	0.13%
2020/09/09	10	153.85	10	154.10	155.50	0	4,846	0.00%
2020/09/08	11	158.00	3	158.50	156.50	8	4,825	0.17%
2020/09/07	34	161.69	7	163.43	158.50	27	4,823	0.56%
2020/09/04	14	165.71	9	165.94	169.00	5	4,819	0.10%
2020/09/03	13	169.46	2.3	171.38	167.00	10.7	4,822	0.22%
2020/09/02	4	172.13	1	172.50	172.50	3	4,812	0.06%
2020/09/01	6	170.25	9	170.72	171.50	-3	4,829	-0.06%
2020/08/31	9	169.94	7	170.64	170.00	2	4,861	0.04%
2020/08/28	9	172.39	1	173.50	171.00	8	4,879	0.16%
2020/08/27	19	178.11	19	179.89	175.00	0	4,868	0.00%
2020/08/26	4	176.13	3	176.50	176.00	1	4,822	0.02%
2020/08/25	14	176.75	21	176.52	175.00	-7	4,831	-0.14%
2020/08/24	5	170.60	5	171.50	172.00	0	4,779	0.00%
2020/08/21	7	166.43	31	166.73	171.50	-24	4,811	-0.50%
2020/08/20	33	164.89	35.8	167.66	160.00	-2.8	4,824	-0.06%
2020/08/19	8	168.56	3.6	169.05	167.50	4.4	4,844	0.09%
2020/08/18	9	168.94	3.3	169.91	168.00	5.7	4,938	0.12%
2020/08/17	8.2	168.98	6	170.08	170.00	2.2	5,018	0.04%
2020/08/14	9.2	169.43	13	170.42	170.50	-3.8	5,221	-0.07%
2020/08/13	5	169.70	5	170.80	169.00	0	5,247	0.00%
2020/08/12	16.2	169.36	15	169.77	170.50	1.2	5,302	0.02%
2020/08/11	16	169.94	20	170.20	170.50	-4	5,475	-0.07%
2020/08/10	30	170.20	7.2	170.56	169.00	22.8	5,505	0.41%
2020/08/07	17	172.74	14	174.07	174.00	3	5,513	0.05%
2020/08/06	24.2	174.99	10.3	175.71	175.00	13.9	5,573	0.25%
2020/08/05	17.2	180.21	17.7	179.77	179.50	-0.5	5,582	-0.01%
2020/08/04	15.2	178.05	18	179.06	177.00	-2.8	5,671	-0.05%
2020/08/03	13	175.92	13	177.73	174.00	0	5,793	0.00%
2020/07/31	18	176.94	27	175.46	177.00	-9	5,763	-0.16%
2020/07/30	9	171.06	10	171.45	171.50	-1	5,751	-0.02%
2020/07/29	7	168.43	15	168.37	169.50	-8	5,944	-0.13%
2020/07/28	20.4	168.47	12	171.21	167.00	8.4	6,064	0.14%
2020/07/27	16	169.47	14	170.36	169.50	2	6,095	0.03%
2020/07/24	22.2	169.04	18	169.97	168.00	4.2	6,096	0.07%
2020/07/23	20	171.23	48	170.50	173.00	-28	6,042	-0.46%
2020/07/22	9	164.56	8	165.06	164.00	1	5,865	0.02%
2020/07/21	10	162.35	12	163.58	164.00	-2	5,847	-0.03%
2020/07/20	9.5	158.74	13	159.73	160.00	-3.5	5,800	-0.06%
2020/07/17	9	157.56	9.7	158.28	156.00	-0.7	5,783	-0.01%
2020/07/16	6	159.00	9	159.67	159.50	-3	5,789	-0.05%
2020/07/15	15	159.87	9	160.94	158.50	6	5,784	0.10%
2020/07/14	24	162.00	93	163.37	160.00	-69	5,768	-1.20%
2020/07/13	6	157.08	3.1	158.49	157.00	2.9	5,604	0.05%
2020/07/10	23	157.48	11	158.36	156.00	12	5,639	0.21%
2020/07/09	19	162.76	13	163.96	161.50	6	5,612	0.11%
2020/07/08	61	160.60	7.6	162.48	163.00	53.4	5,584	0.96%
2020/07/07	25	164.16	13	164.35	162.00	12	5,555	0.22%
2020/07/06	8	167.00	12	167.63	167.00	-4	5,503	-0.07%
2020/07/03	14	165.50	21	165.14	166.50	-7	5,485	-0.13%
2020/07/02	14	162.46	10	163.00	162.50	4	5,469	0.07%
2020/07/01	7	160.00	6	160.25	159.50	1	5,525	0.02%
2020/06/30	14	159.14	2	160.00	159.50	12	5,477	0.22%
2020/06/29	5	158.30	15	159.10	158.50	-10	5,470	-0.18%
2020/06/24	13	155.19	5	155.00	154.50	8	5,387	0.15%
2020/06/23	19	157.08	18	157.58	156.00	1	5,381	0.02%
2020/06/22	6	159.92	6	160.75	159.00	0	5,388	0.00%
2020/06/19	10	160.95	14	160.89	161.00	-4	5,449	-0.07%
2020/06/18	20.5	162.28	24	161.54	162.50	-3.5	5,435	-0.06%
2020/06/17	22	156.86	27	158.02	158.00	-5	5,378	-0.09%
2020/06/16	26.5	155.34	20	155.55	159.00	6.5	5,352	0.12%
2020/06/15	10	150.60	14	150.14	149.50	-4	5,300	-0.08%
2020/06/12	1	150.00	15	145.40	149.00	-14	5,341	-0.26%
2020/06/11	38	155.41	30	153.35	149.00	8	5,362	0.15%
2020/06/10	18.5	153.09	9	153.17	155.00	9.5	5,315	0.18%
2020/06/09	13.5	151.35	8	150.50	151.50	5.5	5,398	0.10%
2020/06/08	0	0.00	2	149.00	148.50	-2	5,491	-0.04%
2020/06/05	6	147.58	4	148.50	148.00	2	5,509	0.04%
2020/06/04	3.5	151.14	9	151.83	152.00	-5.5	5,543	-0.10%
2020/06/03	7.5	151.00	2	151.50	151.00	5.5	5,575	0.10%
2020/06/02	6.5	150.23	3	150.33	149.00	3.5	5,606	0.06%
2020/06/01	3	150.00	1	150.50	150.00	2	5,617	0.04%
2020/05/29	3	149.17	4	148.13	147.50	-1	5,609	-0.02%
2020/05/28	9	151.33	10	152.20	148.00	-1	5,641	-0.02%
2020/05/27	1	154.00	3	152.83	152.00	-2	5,630	-0.04%
2020/05/26	22	151.50	35	152.71	153.00	-13	5,605	-0.23%
2020/05/25	19	147.53	14	147.68	148.00	5	5,467	0.09%
2020/05/22	11	144.64	5	144.10	143.00	6	5,360	0.11%
2020/05/21	13	145.69	21	145.10	147.00	-8	5,300	-0.15%
2020/05/20	2	134.50	0	0.00	135.50	2	5,122	0.04%
2020/05/19	2	135.25	0	0.00	135.00	2	5,135	0.04%
2020/05/18	4	136.00	2	135.25	134.00	2	5,106	0.04%
2020/05/15	4	143.00	9	142.78	144.00	-5	4,946	-0.10%
2020/05/14	2	142.25	2	141.00	141.00	0	4,963	0.00%
2020/05/13	5	145.40	1	145.50	145.50	4	4,927	0.08%
2020/05/12	2	144.00	3	145.67	144.00	-1	4,894	-0.02%
2020/05/11	9	146.72	7	147.79	146.00	2	4,952	0.04%
2020/05/08	13	144.31	40	143.83	144.00	-27	4,862	-0.56%
2020/05/07	16	137.44	19	137.32	137.50	-3	4,729	-0.06%
2020/05/06	5	133.50	74	133.55	134.00	-69	4,677	-1.48%
2020/05/05	21	133.48	5	132.40	132.00	16	4,652	0.34%
2020/05/04	82	130.68	21	130.76	130.50	61	4,519	1.35%
2020/04/30	6	128.75	12	128.13	130.00	-6	4,509	-0.13%
2020/04/29	3	124.00	7	123.64	124.50	-4	4,588	-0.09%
2020/04/28	9	122.39	5	122.60	123.50	4	4,750	0.08%
2020/04/27	3	121.00	1	122.00	122.00	2	4,804	0.04%
2020/04/24	6	121.33	2	121.25	120.50	4	4,819	0.08%
2020/04/23	2	121.00	2	121.75	123.00	0	4,852	0.00%
2020/04/22	15	121.00	4	120.25	121.50	11	4,857	0.23%
2020/04/21	3	123.00	2	121.75	121.00	1	4,895	0.02%
2020/04/20	17	124.24	19	123.39	124.50	-2	4,968	-0.04%
2020/04/17	3	123.50	3	125.00	123.00	0	5,041	0.00%
2020/04/16	1	123.50	0	0.00	123.50	1	5,017	0.02%
2020/04/15	8	122.81	14	122.86	123.00	-6	5,046	-0.12%
2020/04/14	0	0.00	25	119.78	120.00	-25	5,035	-0.50%
2020/04/13	1	118.00	2	118.00	117.00	-1	5,095	-0.02%
2020/04/10	5	116.50	14	116.43	117.00	-9	5,134	-0.18%
2020/04/09	0	0.00	1	118.00	115.00	-1	5,231	-0.02%
2020/04/08	3	116.67	8	117.38	117.00	-5	5,322	-0.09%
2020/04/07	41	116.06	43	116.37	116.00	-2	5,334	-0.04%
2020/04/06	13	110.58	60	109.88	114.00	-47	5,373	-0.87%
2020/04/01	1	105.50	1	107.00	107.00	0	5,386	0.00%
2020/03/31	12	107.29	24	108.10	106.00	-12	5,684	-0.21%
2020/03/30	22	107.82	41	105.91	108.00	-19	5,909	-0.32%
2020/03/27	9	108.72	48	106.53	105.50	-39	5,896	-0.66%
2020/03/26	3	104.00	5	105.40	106.50	-2	5,861	-0.03%
2020/03/25	17	106.82	17	105.97	105.50	0	5,822	0.00%
2020/03/24	1	99.10	4	98.70	99.60	-3	5,763	-0.05%
2020/03/23	27	93.86	2	93.80	92.60	25	5,773	0.43%
2020/03/20	15	95.92	12	97.10	97.50	3	5,760	0.05%
2020/03/19	47	96.92	10	94.74	90.00	37	5,736	0.65%
2020/03/18	13	101.65	9	103.17	100.00	4	5,755	0.07%
2020/03/17	4	101.88	57	102.46	101.00	-53	5,731	-0.92%
2020/03/16	8	107.13	116	108.63	104.50	-108	5,664	-1.91%	大賣/鉅額交易
2020/03/13	17	104.35	76	105.18	109.00	-59	5,656	-1.04%
2020/03/12	109	116.44	39	116.73	115.50	70	5,564	1.26%	大買/
2020/03/11	4	124.88	6	125.42	125.50	-2	5,449	-0.04%
2020/03/10	13	123.58	29	122.88	125.50	-16	5,433	-0.29%
2020/03/09	37	121.93	11	120.00	119.00	26	5,367	0.48%
2020/03/06	11	124.45	12	125.63	125.50	-1	5,320	-0.02%
2020/03/05	7	123.36	3.1	124.18	123.50	4	5,330	0.07%
2020/03/03	2	124.25	11	124.14	123.50	-9	5,354	-0.17%
2020/03/02	11	117.82	10	118.10	119.00	1	5,356	0.02%
2020/02/27	37	123.09	6	126.17	120.00	31	5,411	0.57%
2020/02/26	2	127.75	4	128.63	128.00	-2	5,350	-0.04%
2020/02/25	8	125.94	4	127.00	127.00	4	5,339	0.07%
2020/02/24	6	126.50	17	125.94	126.50	-11	5,387	-0.20%
2020/02/21	19	125.95	1	125.50	125.50	18	5,418	0.33%
2020/02/20	4	128.63	1	128.50	127.50	3	5,410	0.06%
2020/02/19	26	127.67	12	127.75	127.50	14	5,414	0.26%
2020/02/18	14	128.18	9	128.39	128.50	5	5,441	0.09%
2020/02/17	35	127.53	20	128.93	128.50	15	5,496	0.27%
2020/02/14	3	128.00	1	128.50	128.50	2	5,517	0.04%
2020/02/13	4	128.25	10	127.75	127.50	-6	5,663	-0.11%
2020/02/12	20.1	127.20	22	126.57	127.50	-2	5,725	-0.03%
2020/02/11	6	120.67	10	120.25	120.50	-4	5,696	-0.07%
2020/02/10	13	116.92	12	116.79	117.50	1	5,887	0.02%
2020/02/07	4	118.38	17	118.06	117.50	-13	6,058	-0.21%
2020/02/06	3	121.00	7	120.29	121.00	-4	6,165	-0.06%
2020/02/05	10	117.70	11	118.23	118.50	-1	6,355	-0.02%
2020/02/04	32	118.20	44	117.93	119.50	-12	6,449	-0.19%
2020/02/03	23	109.46	16	110.66	112.00	7	6,647	0.11%
2020/01/31	171.2	118.28	124	117.21	115.50	47.2	6,521	0.72%	大買/大賣/
2020/01/30	39	122.97	1	122.50	122.50	38	6,415	0.59%
2020/01/20	7	135.07	31	135.66	136.00	-24	6,360	-0.38%
2020/01/17	19	134.58	40.1	135.16	135.50	-21.1	6,369	-0.33%
2020/01/16	24	133.67	24	133.71	134.50	0	6,364	0.00%
2020/01/15	30	133.67	2	134.50	132.00	28	6,397	0.44%
2020/01/14	26	135.23	14	135.82	136.00	12	6,455	0.19%
2020/01/13	28.8	132.52	21	133.02	134.50	7.8	6,416	0.12%
2020/01/10	33	129.82	41	129.00	129.00	-8	6,453	-0.12%
2020/01/09	13.1	129.48	4	131.75	131.00	9.1	6,502	0.14%
2020/01/08	6	127.50	11	127.59	127.00	-5	6,533	-0.08%
2020/01/07	18	129.58	13	129.62	129.50	5	6,544	0.08%
2020/01/06	44	131.76	17	132.24	132.00	27	6,526	0.41%
2020/01/03	14	134.14	18	133.44	133.00	-4	6,586	-0.06%
2020/01/02	23.1	137.44	4	137.75	137.50	19.1	6,633	0.29%
2019/12/31	5.1	137.49	5	137.00	137.00	0.1	6,621	0.00%
2019/12/30	19	137.05	7.1	137.21	136.50	12	6,600	0.18%
2019/12/27	17	135.94	20.3	136.58	135.00	-3.3	6,597	-0.05%
2019/12/26	30	134.72	33	134.86	135.50	-3	6,497	-0.05%
2019/12/25	41	129.41	65.3	129.62	131.50	-24.3	6,244	-0.39%
2019/12/24	5	125.20	3	125.67	125.00	2	6,056	0.03%
2019/12/23	4	124.50	3	125.17	125.00	1	6,086	0.02%
2019/12/20	2	124.00	7	124.71	125.00	-5	6,103	-0.08%
2019/12/19	11	124.82	11	125.05	124.50	0	6,160	0.00%
2019/12/18	8	124.75	9	125.61	124.00	-1	6,181	-0.02%
2019/12/17	8	124.63	5	125.20	124.50	3	6,162	0.05%
2019/12/16	5	124.00	5	124.30	125.00	0	6,203	0.00%
2019/12/13	23	122.57	26	122.33	123.50	-3	6,311	-0.05%
2019/12/12	6	120.58	2	120.75	121.00	4	6,307	0.06%
2019/12/11	1	122.50	0	0.00	122.00	1	6,443	0.02%
2019/12/10	6	122.33	5	123.00	121.50	1	6,726	0.01%
2019/12/09	9	124.28	10.2	125.20	123.00	-1.2	6,764	-0.02%
2019/12/06	4	122.63	3	123.00	123.00	1	6,779	0.01%
2019/12/05	1	123.50	2	124.50	123.00	-1	6,943	-0.01%
2019/12/04	1	121.50	2	121.75	122.00	-1	7,002	-0.01%
2019/12/03	3.1	121.05	3	121.17	122.50	0.1	7,155	0.00%
2019/12/02	16	119.91	13	120.69	120.00	3	7,182	0.04%
2019/11/29	13	122.96	7	123.86	122.00	6	7,139	0.08%
2019/11/28	5	125.20	6	127.00	125.50	-1	7,159	-0.01%
2019/11/27	7	126.21	4	126.25	127.00	3	7,234	0.04%
2019/11/26	9	126.56	12.1	126.37	126.00	-3.1	7,256	-0.04%
2019/11/25	5	122.00	5	122.00	122.00	0	7,193	0.00%
2019/11/22	14	121.50	14	121.68	121.00	0	7,273	0.00%
2019/11/21	9	119.83	8	119.81	121.00	1	7,340	0.01%
2019/11/20	9	122.39	5.2	122.97	121.50	3.8	7,361	0.05%
2019/11/19	2	124.75	2	124.50	125.00	0	7,409	0.00%
2019/11/18	3	125.33	3	127.17	124.50	0	7,413	0.00%
2019/11/15	9	125.61	14	126.54	126.50	-5	7,478	-0.07%
2019/11/14	35.1	125.24	36	125.65	126.00	-1	7,486	-0.01%
2019/11/13	3.2	125.34	4	125.25	125.50	-0.8	7,477	-0.01%
2019/11/12	18.2	121.27	29	121.66	124.00	-10.9	7,479	-0.15%
2019/11/11	15	118.77	11	119.45	117.50	4	7,539	0.05%
2019/11/08	12.1	120.25	7	121.21	119.00	5.1	7,534	0.07%
2019/11/07	33.2	119.96	26	120.17	121.00	7.2	7,592	0.09%
2019/11/06	40	127.44	47	130.27	125.00	-7	7,518	-0.09%
2019/11/05	27	132.24	30	132.82	130.50	-3	7,426	-0.04%
2019/11/04	57	134.56	56	132.85	131.00	1	7,382	0.01%
2019/11/01	36	131.36	24.4	130.97	133.00	11.7	7,208	0.16%
2019/10/31	57	130.29	71	131.17	127.50	-14	7,219	-0.19%
2019/10/30	6	125.42	4	125.25	125.50	2	7,228	0.03%
2019/10/29	6	127.67	2	126.00	126.00	4	7,315	0.05%
2019/10/28	0	0.00	1	129.50	129.50	-1	7,375	-0.01%
2019/10/25	5	128.50	8	128.75	128.00	-3	7,378	-0.04%
2019/10/24	3	127.17	0	0.00	129.00	3	7,422	0.04%
2019/10/23	4	129.13	3	128.00	128.00	1	7,488	0.01%
2019/10/22	28.2	131.21	25	132.44	130.50	3.2	7,499	0.04%
2019/10/21	3	129.17	10	129.20	128.50	-7	7,552	-0.09%
2019/10/18	15	127.50	16	127.41	127.50	-1	7,800	-0.01%
2019/10/17	8	124.06	16	123.69	124.50	-8	7,819	-0.10%
2019/10/16	32	122.19	17	120.71	122.50	15	7,800	0.19%
2019/10/15	5.1	125.26	2	124.00	123.50	3.1	7,789	0.04%
2019/10/14	3	126.50	5	127.30	126.50	-2	7,838	-0.03%
2019/10/09	10	122.60	20	123.08	124.00	-10	7,876	-0.13%
2019/10/08	22	127.45	9	125.33	125.00	13	7,870	0.17%
2019/10/07	20	131.35	26	130.50	131.50	-6	7,906	-0.08%
2019/10/04	6	128.17	5	128.00	127.50	1	7,970	0.01%
2019/10/03	6	125.33	2	125.00	126.50	4	7,966	0.05%
2019/10/02	2	129.00	1	130.00	129.00	1	7,944	0.01%
2019/10/01	18	129.36	19	128.84	129.50	-1	7,933	-0.01%
2019/09/27	9	126.44	2	125.50	125.50	7	7,941	0.09%
2019/09/26	103	130.99	3	130.17	130.00	100	7,968	1.25%	大買/
2019/09/25	9	128.89	9	129.61	128.50	0	8,040	0.00%
2019/09/24	4	129.75	6	129.67	128.50	-2	8,341	-0.02%
2019/09/23	11	131.27	17	131.35	130.50	-6	8,363	-0.07%
2019/09/20	23	132.17	9	132.00	133.00	14	8,474	0.17%
2019/09/19	4	132.25	3	132.33	132.00	1	8,483	0.01%
2019/09/18	65	135.34	16	135.16	134.50	49	8,440	0.58%
2019/09/17	15	138.90	16	139.44	140.00	-1	8,313	-0.01%
2019/09/16	16	137.59	17	137.56	139.00	-1	8,364	-0.01%
2019/09/12	33	135.91	38	135.66	136.00	-5	8,359	-0.06%
2019/09/11	3	130.17	2	131.00	130.00	1	8,218	0.01%
2019/09/10	3.2	127.72	3	128.83	127.50	0.2	8,177	0.00%
2019/09/09	11	129.91	10	130.35	128.00	1	8,163	0.01%
2019/09/06	13	136.54	5	136.00	135.50	8	8,020	0.10%
2019/09/05	8	137.94	25	138.40	139.50	-17	8,001	-0.21%
2019/09/04	2	133.75	5	133.60	134.00	-3	7,930	-0.04%
2019/09/03	12	133.42	8	133.81	133.50	4	8,053	0.05%
2019/09/02	8	132.88	8	134.13	133.50	0	8,114	0.00%
2019/08/30	18	133.86	4	132.00	132.00	14	8,096	0.17%
2019/08/29	0	0.00	9	134.94	136.50	-9	8,041	-0.11%
2019/08/28	8	133.69	12	135.04	135.50	-4	8,050	-0.05%
2019/08/27	7	134.93	4	135.50	133.50	3	8,051	0.04%
2019/08/26	5.2	133.25	1	134.50	131.50	4.2	8,014	0.05%
2019/08/23	3	138.00	1	137.50	139.00	2	7,968	0.03%
2019/08/22	28	140.04	33	139.35	139.50	-5	7,947	-0.06%
2019/08/21	19	136.45	18	136.39	137.00	1	7,910	0.01%
2019/08/20	31	136.90	29	136.31	135.50	2	7,986	0.03%
2019/08/19	18	133.78	17.2	134.96	134.00	0.9	7,943	0.01%
2019/08/16	3	131.67	3	134.17	131.50	0	7,919	0.00%
2019/08/15	13	131.77	10.1	132.80	132.50	2.9	7,896	0.04%
2019/08/14	7	133.50	18	133.64	134.50	-11	7,857	-0.14%
2019/08/13	16	127.31	12	126.88	127.00	4	7,700	0.05%
2019/08/12	18	128.44	15	127.63	125.00	3	7,680	0.04%
2019/08/08	10	124.85	15	125.07	126.00	-5	7,580	-0.07%
2019/08/07	23	122.87	24	122.35	121.50	-1	7,480	-0.01%
2019/08/06	19	117.87	19	116.68	119.00	0	7,366	0.00%
2019/08/05	3	116.33	3	117.00	115.50	0	7,333	0.00%
2019/08/02	13	119.00	9	119.67	118.00	4	7,331	0.05%
2019/08/01	25	126.26	29	125.60	126.00	-4	7,255	-0.06%
2019/07/31	3.3	120.46	2	119.75	120.00	1.3	6,983	0.02%
2019/07/30	7	117.57	8	119.69	119.50	-1	6,906	-0.01%
2019/07/29	4	122.00	1	122.50	121.50	3	6,894	0.04%
2019/07/26	11	124.36	10	124.70	124.00	1	6,936	0.01%
2019/07/25	3	123.17	10	122.55	123.00	-7	6,856	-0.10%
2019/07/24	6	119.67	4	119.63	120.50	2	6,787	0.03%
2019/07/23	7	119.21	12	119.92	119.50	-5	6,821	-0.07%
2019/07/22	22	120.91	18	120.97	121.50	4	6,689	0.06%
2019/07/19	4	114.63	12	113.33	115.00	-8	6,405	-0.12%
2019/07/18	5	109.50	4	110.00	109.00	1	6,313	0.02%
2019/07/17	9	111.44	12	111.96	110.00	-3	6,334	-0.05%
2019/07/16	10	112.65	13	112.81	111.00	-3	6,304	-0.05%
2019/07/15	10	112.55	10	112.15	113.00	0	6,262	0.00%
2019/07/12	3	109.00	12	108.67	110.00	-9	6,250	-0.14%
2019/07/11	7	108.29	11	108.14	108.50	-4	6,257	-0.06%
2019/07/10	6	103.42	5	103.70	102.50	1	6,288	0.02%
2019/07/09	2	100.25	2	100.20	101.00	0	6,206	0.00%
2019/07/08	13	101.69	10	99.97	99.10	3	6,186	0.05%
2019/07/04	9	100.90	7	100.54	101.00	2	6,247	0.03%
2019/07/03	4	99.95	1	100.50	99.80	3	6,297	0.05%
2019/07/02	8	103.38	6	102.50	102.50	2	6,275	0.03%
2019/07/01	24	101.94	81	102.19	103.00	-57	6,241	-0.91%
2019/06/28	23	93.90	22	93.84	93.70	1	5,961	0.02%
2019/06/27	9	96.83	4	97.70	95.60	5	6,064	0.08%
2019/06/26	7	95.21	6	93.98	94.80	1	6,140	0.02%
2019/06/25	2	94.70	1	94.90	94.80	1	6,124	0.02%
2019/06/24	2	94.95	0	0.00	94.70	2	6,214	0.03%
2019/06/21	10	96.49	15	96.42	95.10	-5	6,306	-0.08%
2019/06/20	8	97.38	10	98.00	98.50	-2	6,166	-0.03%
2019/06/19	8	94.24	15	93.64	95.70	-7	6,030	-0.12%
2019/06/18	10	90.72	3	90.90	91.40	7	5,919	0.12%
2019/06/17	5	89.94	5	89.98	90.10	0	5,896	0.00%
2019/06/14	17	89.56	15	88.69	88.50	2	5,878	0.03%
2019/06/13	13	90.83	15	91.35	90.10	-2	5,873	-0.03%
2019/06/12	8	91.34	9	90.86	91.70	-1	5,956	-0.02%
2019/06/11	124	88.38	23	88.90	88.30	101	5,952	1.70%	大買/鉅額交易
2019/06/10	14	85.14	14	83.54	87.00	0	5,811	0.00%
2019/06/06	24	83.58	24	83.51	82.00	0	5,772	0.00%
2019/06/05	25	84.42	40	84.65	84.20	-15	5,737	-0.26%
2019/06/04	12	83.86	10	85.30	83.40	2	5,710	0.04%
2019/06/03	5	85.76	6	85.83	85.90	-1	5,677	-0.02%
2019/05/31	13	84.38	13	84.32	85.90	0	5,758	0.00%
2019/05/30	10	82.21	13	82.21	82.90	-3	5,783	-0.05%
2019/05/29	4	80.23	2	79.20	80.00	2	5,862	0.03%
2019/05/28	12	81.01	65	80.50	80.00	-53	5,885	-0.90%
2019/05/27	9	81.17	10	81.34	81.70	-1	5,889	-0.02%
2019/05/24	7	85.59	106	85.34	84.70	-99	5,874	-1.69%	大賣/
2019/05/23	4	87.65	10	87.16	86.00	-6	5,909	-0.10%
2019/05/22	5	90.68	2	92.80	88.30	3	5,997	0.05%
2019/05/21	13	89.05	14	88.23	90.60	-1	6,014	-0.02%
2019/05/20	8	86.88	5	86.40	87.60	3	6,031	0.05%
2019/05/17	2	89.65	7	89.91	89.90	-5	5,988	-0.08%
2019/05/16	10	94.74	4	95.85	92.70	6	6,015	0.10%
2019/05/15	6	97.08	10	97.07	97.90	-4	6,111	-0.07%
2019/05/14	11	90.95	15	90.45	94.20	-4	6,172	-0.06%
2019/05/13	14	93.84	10	93.45	92.80	4	6,252	0.06%
2019/05/10	8	98.88	2	98.30	97.50	6	6,207	0.10%
2019/05/09	10	99.00	13	99.67	98.60	-3	6,259	-0.05%
2019/05/08	6	96.35	8	95.66	97.90	-2	6,174	-0.03%
2019/05/07	3	95.20	9	95.37	94.60	-6	6,146	-0.10%
2019/05/06	16	94.56	3	95.40	93.40	13	6,159	0.21%
2019/05/03	4	100.50	4	99.35	100.50	0	6,090	0.00%
2019/05/02	3	98.57	4	98.70	98.80	-1	6,254	-0.02%
2019/04/30	5	98.48	2	99.10	99.20	3	6,420	0.05%
2019/04/29	9	99.86	8	99.28	97.50	1	6,528	0.02%
2019/04/26	2	99.80	4	99.88	100.00	-2	6,595	-0.03%
2019/04/25	5	102.20	10	102.30	102.00	-5	6,748	-0.07%
2019/04/24	11	102.36	10	102.70	103.50	1	6,934	0.01%
2019/04/23	16	104.06	6	106.92	103.50	10	6,876	0.15%
2019/04/22	9	108.11	6	109.17	107.50	3	6,782	0.04%
2019/04/19	6	106.50	7	107.79	107.00	-1	6,710	-0.01%
2019/04/18	11	110.32	11	109.09	107.50	0	6,646	0.00%
2019/04/17	17	111.32	21	110.67	111.50	-4	6,561	-0.06%
2019/04/16	32	106.44	33	107.52	109.00	-1	6,455	-0.02%
2019/04/15	14	102.64	19	102.18	102.00	-5	6,270	-0.08%
2019/04/12	2	102.50	0	0.00	100.50	2	6,194	0.03%
2019/04/11	86	103.70	11	103.36	101.50	75	6,168	1.22%
2019/04/10	3	102.23	9	102.11	103.50	-6	6,091	-0.10%
2019/04/09	6	99.93	8	100.94	99.70	-2	6,018	-0.03%
2019/04/08	16	100.29	28	100.37	99.40	-12	5,901	-0.20%
2019/04/03	68	101.54	7	101.29	100.50	61	5,827	1.05%
2019/04/02	8	104.88	7	105.50	104.50	1	5,757	0.02%
2019/04/01	41	106.82	25	104.98	102.50	16	5,726	0.28%
2019/03/29	7	104.64	110	105.78	106.50	-103	5,539	-1.86%	大賣/鉅額交易
2019/03/28	3	99.30	3	100.13	97.00	0	5,363	0.00%
2019/03/27	7	100.79	67	100.60	99.60	-60	5,392	-1.11%
2019/03/26	9	98.03	11	98.35	98.40	-2	5,369	-0.04%
2019/03/25	1	93.50	0	0.00	93.50	1	5,347	0.02%
2019/03/22	10	98.79	5	97.40	96.10	5	5,353	0.09%
2019/03/21	6	99.00	4	98.48	98.00	2	5,329	0.04%
2019/03/20	4	97.43	10	96.83	96.60	-6	5,318	-0.11%
2019/03/19	2	98.50	2	97.80	97.00	0	5,316	0.00%
2019/03/18	3	98.10	5	98.38	97.30	-2	5,336	-0.04%
2019/03/15	25	98.59	26	98.98	98.00	-1	5,323	-0.02%
2019/03/14	29	95.06	28	95.35	96.30	1	5,242	0.02%
2019/03/13	3	92.17	1	92.60	92.00	2	5,229	0.04%
2019/03/12	6	93.20	10	93.74	93.50	-4	5,329	-0.08%
2019/03/11	2	92.55	0	0.00	91.60	2	5,409	0.04%
2019/03/08	6	93.62	1	94.00	93.80	5	5,478	0.09%
2019/03/07	51	92.40	2	93.25	93.30	49	5,476	0.89%
2019/03/06	9	92.19	9	92.48	93.00	0	5,457	0.00%
2019/03/05	3	92.93	2	93.15	94.90	1	5,344	0.02%
2019/03/04	3	91.67	3	92.40	93.00	0	5,294	0.00%
2019/02/27	2	94.95	6	95.40	95.20	-4	5,163	-0.08%
2019/02/26	11	95.03	5	95.44	94.10	6	5,066	0.12%
2019/02/25	5	95.60	5	95.46	96.50	0	4,981	0.00%
2019/02/22	4	93.45	9	94.27	93.50	-5	4,873	-0.10%
2019/02/21	7	92.94	4	93.13	92.30	3	4,762	0.06%
2019/02/20	12	91.63	6	91.83	90.20	6	4,623	0.13%
2019/02/19	4	89.25	24	89.34	90.00	-20	4,541	-0.44%
2019/02/18	1	89.10	1	88.50	87.70	0	4,454	0.00%
2019/02/15	54	86.98	5	88.56	88.20	49	4,421	1.11%
2019/02/14	1	87.70	5	87.18	87.00	-4	4,304	-0.09%
2019/02/13	6	85.03	15	84.85	84.50	-9	4,141	-0.22%
2019/02/12	8	82.90	2	81.85	82.00	6	4,023	0.15%
2019/02/11	55	80.41	4	80.30	80.40	51	3,909	1.30%
2019/01/30	2	80.00	5	80.04	80.00	-3	3,887	-0.08%
2019/01/29	12	77.74	13	78.10	77.40	-1	3,802	-0.03%
2019/01/28	15	78.70	13	78.55	77.50	2	3,806	0.05%
2019/01/25	12	78.65	12	79.23	78.70	0	3,827	0.00%
2019/01/24	13	80.33	12	80.46	80.10	1	3,808	0.03%
2019/01/23	52	81.82	68	82.15	81.50	-16	3,787	-0.42%
2019/01/22	27	79.41	26	79.27	79.50	1	3,554	0.03%
2019/01/21	12	79.09	12	78.92	80.40	0	3,406	0.00%
2019/01/18	20	77.88	16	77.61	76.60	4	3,335	0.12%
2019/01/17	19	75.74	18	75.75	74.30	1	3,250	0.03%
2019/01/16	11	74.31	13	74.57	75.70	-2	3,108	-0.06%
2019/01/15	0	0.00	5	67.80	68.90	-5	2,928	-0.17%
2019/01/14	1	69.10	0	0.00	68.00	1	2,934	0.03%
2019/01/11	0	0.00	6	69.25	68.70	-6	2,976	-0.20%
2019/01/09	5	68.90	0	0.00	68.50	5	2,971	0.17%
2019/01/08	1	67.50	0	0.00	69.00	1	2,977	0.03%
2019/01/07	0	0.00	6	67.90	68.60	-6	2,978	-0.20%
2019/01/04	5	64.18	4	64.65	65.30	1	3,006	0.03%
2019/01/03	4	66.45	1	67.00	66.60	3	3,043	0.10%
2019/01/02	5	66.76	5	67.14	66.50	0	3,099	0.00%
2018/12/28	3	66.03	3	66.37	65.70	0	3,089	0.00%
2018/12/27	3	66.00	2	66.20	65.40	1	3,084	0.03%
2018/12/26	5	65.20	1	66.10	64.50	4	3,070	0.13%
2018/12/25	4	65.95	6	66.00	66.40	-2	3,057	-0.07%
2018/12/24	5	66.80	5	66.98	67.50	0	3,068	0.00%
2018/12/22	1	67.00	2	66.60	66.80	-1	3,061	-0.03%
2018/12/21	17	66.56	15	66.52	67.50	2	3,076	0.07%
2018/12/20	7	65.69	6	65.30	64.20	1	3,016	0.03%
2018/12/19	33	67.62	26	67.85	67.40	7	2,947	0.24%
2018/12/18	21	71.56	17	71.55	68.90	4	2,836	0.14%
2018/12/17	3	77.30	5	76.46	75.70	-2	2,734	-0.07%
2018/12/14	3	77.67	2	77.10	77.30	1	2,734	0.04%
2018/12/13	4	79.43	29	80.84	78.40	-25	2,716	-0.92%
2018/12/12	2	80.85	0	0.00	81.20	2	2,686	0.07%
2018/12/11	16	81.03	15	80.90	81.00	1	2,684	0.04%
2018/12/10	1	77.80	1	78.10	77.50	0	2,655	0.00%
2018/12/07	3	77.40	0	0.00	76.20	3	2,633	0.11%
2018/12/06	11	78.09	1	76.30	76.30	10	2,565	0.39%
2018/12/05	50	85.09	25	86.11	82.90	25	2,542	0.98%
2018/12/04	3	83.93	14	87.86	88.10	-11	2,457	-0.45%
2018/12/03	11	78.19	9	79.80	80.10	2	2,343	0.09%
2018/11/30	1	73.90	5	75.08	72.90	-4	2,262	-0.18%
2018/11/29	2	76.90	7	75.87	75.00	-5	2,259	-0.22%
2018/11/28	19	73.52	2	73.60	73.80	17	2,275	0.75%
2018/11/27	1	73.60	0	0.00	72.60	1	2,265	0.04%
2018/11/23	1	69.00	1	69.20	69.00	0	2,323	0.00%
2018/11/20	0	0.00	9	72.10	71.90	-9	2,482	-0.36%
2018/11/19	1	72.30	0	0.00	72.30	1	2,512	0.04%
2018/11/16	0	0.00	1	71.40	70.60	-1	2,532	-0.04%
2018/11/15	1	69.90	0	0.00	70.10	1	2,556	0.04%
2018/11/14	10	68.84	3	69.40	70.00	7	2,591	0.27%
2018/11/08	5	73.12	5	71.50	71.60	0	2,660	0.00%
2018/11/07	16	70.24	17	71.15	72.40	-1	2,678	-0.04%
2018/11/06	7	71.40	7	74.20	70.00	0	2,714	0.00%
2018/11/05	1	70.00	4	70.00	72.00	-3	2,727	-0.11%
2018/11/02	50	68.50	50	68.36	68.90	0	2,730	0.00%
2018/11/01	2	66.55	2	64.85	66.00	0	2,732	0.00%
2018/10/31	0	0.00	1	59.70	61.90	-1	2,732	-0.04%
2018/10/30	1	57.10	0	0.00	57.90	1	2,716	0.04%
2018/10/29	2	58.50	2	57.10	57.10	0	2,798	0.00%
2018/10/26	4	58.43	0	0.00	56.20	4	2,892	0.14%
2018/10/25	5	59.98	1	61.30	59.20	4	2,941	0.14%
2018/10/23	15	69.50	16	69.87	67.50	-1	2,860	-0.03%
2018/10/17	0	0.00	1	75.50	73.20	-1	2,838	-0.04%
2018/10/16	2	73.30	4	72.90	74.00	-2	2,861	-0.07%
2018/10/12	5	68.28	3	68.60	69.50	2	2,859	0.07%
2018/10/11	8	70.60	8	71.13	70.20	0	2,793	0.00%
2018/10/09	2	77.50	0	0.00	78.00	2	2,747	0.07%
2018/10/08	0	0.00	1	82.50	82.60	-1	2,705	-0.04%
2018/10/04	0	0.00	1	86.40	86.70	-1	2,713	-0.04%
2018/10/03	2	85.00	0	0.00	85.30	2	2,723	0.07%
2018/10/01	11	86.76	11	87.87	88.10	0	2,723	0.00%
2018/09/28	0	0.00	3	85.50	86.00	-3	2,749	-0.11%
2018/09/25	0	0.00	1	83.00	83.70	-1	2,725	-0.04%
2018/09/20	11	78.53	21	78.68	79.00	-10	2,723	-0.37%
2018/09/19	2	81.25	0	0.00	80.70	2	2,698	0.07%
2018/09/18	2	81.50	0	0.00	81.50	2	2,697	0.07%
2018/09/14	1	84.10	1	84.50	84.40	0	2,685	0.00%
2018/09/13	2	81.40	0	0.00	81.00	2	2,676	0.07%
2018/09/12	2	78.10	1	77.60	78.50	1	2,658	0.04%
2018/09/11	2	75.90	1	78.00	77.40	1	2,657	0.04%
2018/09/10	5	76.94	5	81.78	78.00	0	2,613	0.00%
2018/09/07	11	85.63	0	0.00	84.40	11	2,634	0.42%
2018/09/06	1	89.80	0	0.00	88.60	1	2,625	0.04%
2018/09/05	1	90.00	4	89.95	90.30	-3	2,618	-0.11%
2018/09/04	0	0.00	2	89.35	90.60	-2	2,592	-0.08%
2018/09/03	3	87.63	1	86.30	86.60	2	2,549	0.08%
2018/08/31	4	88.63	0	0.00	88.80	4	2,592	0.15%
2018/08/30	3	88.53	1	90.40	88.40	2	2,579	0.08%
2018/08/29	3	94.13	1	94.00	94.40	2	2,556	0.08%
2018/08/27	5	92.08	5	92.78	93.00	0	2,537	0.00%
2018/08/24	2	89.10	1	88.70	89.50	1	2,561	0.04%
2018/08/23	4	92.00	4	91.70	91.80	0	2,543	0.00%
2018/08/22	1	91.00	0	0.00	89.90	1	2,536	0.04%
2018/08/21	2	89.90	3	91.23	91.20	-1	2,507	-0.04%
2018/08/20	0	0.00	4	89.30	88.50	-4	2,505	-0.16%
2018/08/17	1	91.80	0	0.00	91.10	1	2,471	0.04%
2018/08/16	1	94.00	1	94.30	91.70	0	2,463	0.00%
2018/08/15	0	0.00	12.3	93.16	92.90	-12.3	2,455	-0.50%
2018/08/14	0	0.00	12	95.28	95.50	-12	2,477	-0.48%
2018/08/13	1	91.10	1	94.00	93.60	0	2,460	0.00%
2018/08/10	3.3	99.80	1	100.00	99.00	2.3	2,449	0.09%
2018/08/09	0	0.00	7	98.11	99.20	-7	2,407	-0.29%
2018/08/08	2	94.65	6	96.55	98.00	-4	2,384	-0.17%
2018/08/07	3	95.60	1	97.70	94.30	2	2,351	0.09%
2018/08/06	1	95.20	5	94.76	94.90	-4	2,370	-0.17%
2018/08/03	8	96.36	4	94.10	94.10	4	2,562	0.16%
2018/08/02	28	96.20	8	97.68	98.50	20	2,562	0.78%
2018/08/01	16	93.05	14	93.13	96.00	2	2,486	0.08%
2018/07/31	0	0.00	4	88.68	88.00	-4	2,416	-0.17%
2018/07/30	0	0.00	5	85.16	85.60	-5	2,440	-0.20%
2018/07/27	2	85.65	0	0.00	86.00	2	2,466	0.08%
2018/07/25	1	83.00	1	82.10	83.90	0	2,506	0.00%
2018/07/24	2	81.70	0	0.00	83.60	2	2,546	0.08%
2018/07/23	2	84.25	0	0.00	84.90	2	2,652	0.08%
2018/07/20	7	82.63	7	82.77	84.80	0	2,676	0.00%
2018/07/19	0	0.00	5	80.00	80.00	-5	2,709	-0.18%
2018/07/18	0	0.00	1	78.80	79.00	-1	2,803	-0.04%
2018/07/17	1	78.20	0	0.00	78.20	1	2,870	0.03%
2018/07/16	3	78.30	3	77.83	78.60	0	2,899	0.00%
2018/07/13	1	77.40	2	76.70	77.00	-1	2,972	-0.03%
2018/07/12	1	74.60	1	74.00	75.20	0	2,959	0.00%
2018/07/11	4	74.30	2	74.45	74.00	2	2,978	0.07%
2018/07/10	7	75.81	7	74.97	75.80	0	3,002	0.00%
2018/07/09	12	75.75	14	75.56	75.50	-2	3,000	-0.07%
2018/07/06	8	74.46	10	75.56	73.00	-2	3,019	-0.07%
2018/07/05	6	79.30	4	79.53	78.90	2	2,975	0.07%
2018/07/04	1	78.00	1	77.60	78.50	0	3,000	0.00%
2018/07/03	1	77.90	0	0.00	77.60	1	3,060	0.03%
2018/06/28	4	78.28	4	77.63	77.80	0	3,091	0.00%
2018/06/27	0	0.00	1	78.40	78.10	-1	3,108	-0.03%
2018/06/26	1	79.00	2	79.35	79.40	-1	3,137	-0.03%
2018/06/25	1	79.90	0	0.00	78.30	1	3,161	0.03%
2018/06/21	0	0.00	5	82.30	81.50	-5	3,203	-0.16%
2018/06/19	0	0.00	3	83.80	84.10	-3	3,305	-0.09%
2018/06/15	1	85.20	2	85.70	84.50	-1	3,368	-0.03%
2018/06/12	1	88.80	0	0.00	87.60	1	3,369	0.03%
2018/06/11	2	89.50	1	90.10	89.20	1	3,430	0.03%
2018/06/08	6	89.80	2	89.80	88.60	4	3,424	0.12%
2018/06/07	4	88.45	4	86.80	87.00	0	3,381	0.00%
2018/06/06	1	88.30	0	0.00	87.90	1	3,391	0.03%
2018/06/05	0	0.00	1	87.40	87.10	-1	3,351	-0.03%
2018/06/04	5	85.08	6	84.73	84.80	-1	3,305	-0.03%
2018/05/31	3	81.03	2	81.60	80.20	1	3,243	0.03%
2018/05/30	1	81.50	0	0.00	80.70	1	3,256	0.03%
2018/05/22	1	85.50	3	86.37	85.80	-2	3,381	-0.06%
2018/05/21	0	0.00	2	84.45	84.10	-2	3,390	-0.06%
2018/05/18	12	85.63	11	85.10	85.10	1	3,412	0.03%
2018/05/17	0	0.00	1	84.70	84.70	-1	3,401	-0.03%
2018/05/16	0	0.00	2	83.75	83.50	-2	3,417	-0.06%
2018/05/15	3	84.87	1	84.80	83.50	2	3,424	0.06%
2018/05/14	0	0.00	2	84.05	83.60	-2	3,457	-0.06%
2018/05/11	36	83.49	30	82.06	83.60	6	3,406	0.18%
2018/05/10	1	75.80	4	76.88	79.40	-3	3,197	-0.09%
2018/05/09	1	71.80	10	71.83	72.20	-9	3,141	-0.29%
2018/05/08	5	70.40	4	70.48	71.10	1	3,089	0.03%
2018/05/07	6	69.37	12	68.73	69.50	-6	3,062	-0.20%
2018/05/04	9	71.70	5	71.50	70.50	4	3,039	0.13%
2018/05/03	8	74.10	5	73.12	73.30	3	3,006	0.10%
2018/05/02	3	73.07	0	0.00	73.00	3	2,976	0.10%
2018/04/30	8	72.89	2	73.10	73.00	6	2,964	0.20%
2018/04/27	16	72.08	20	72.10	72.00	-4	2,924	-0.14%
2018/04/26	2	75.65	1	76.70	74.70	1	2,810	0.04%
2018/04/25	3	74.33	3	74.63	75.50	0	2,836	0.00%
2018/04/24	7	75.13	8	73.78	76.80	-1	2,821	-0.04%
2018/04/23	12	79.57	15	79.23	78.00	-3	2,818	-0.11%
2018/04/19	25	85.10	15	84.67	84.50	10	2,823	0.35%
2018/04/16	0	0.00	4	88.10	88.50	-4	2,770	-0.14%
2018/04/13	0	0.00	1	90.60	90.50	-1	2,746	-0.04%
2018/04/12	1	90.20	3	89.67	89.80	-2	2,750	-0.07%
2018/04/10	1	90.40	1	91.30	91.00	0	2,771	0.00%
2018/04/09	7	88.87	6	88.22	87.50	1	2,778	0.04%
2018/04/03	4	91.28	1.3	91.98	91.70	2.7	2,747	0.10%
2018/04/02	2	94.00	0	0.00	93.20	2	2,772	0.07%
2018/03/30	2	96.75	0	0.00	94.40	2	2,830	0.07%
2018/03/29	4	94.73	3	94.40	95.70	1	2,844	0.04%
2018/03/28	5	94.74	4	94.83	94.10	1	2,833	0.04%
2018/03/27	2.3	96.76	1	98.40	96.60	1.3	2,851	0.04%
2018/03/26	3	94.67	1	94.90	95.60	2	2,946	0.07%
2018/03/23	9	95.21	6	95.52	95.10	3	3,061	0.10%
2018/03/22	19	100.53	11	102.04	98.10	8	3,053	0.26%
2018/03/21	14	102.04	11	102.91	101.50	3	3,027	0.10%
2018/03/16	9	106.00	5	107.90	110.00	4	3,068	0.13%
2018/03/15	4	104.38	8	106.31	108.00	-4	3,106	-0.13%
2018/03/14	1	103.00	0	0.00	103.00	1	3,108	0.03%
2018/03/13	0	0.00	1	104.50	105.00	-1	3,203	-0.03%
2018/03/09	2	102.50	0	0.00	103.00	2	3,384	0.06%
2018/03/08	0	0.00	10	103.55	102.50	-10	3,408	-0.29%
2018/03/07	4	102.50	5	102.70	102.00	-1	3,449	-0.03%
2018/03/06	2	103.75	1	105.50	104.00	1	3,500	0.03%
2018/03/02	15	104.63	1	105.50	104.00	14	3,521	0.40%
2018/03/01	1	110.00	1	110.50	109.50	0	3,489	0.00%
2018/02/27	0	0.00	1	110.50	109.50	-1	3,476	-0.03%
2018/02/26	3	109.17	0	0.00	109.50	3	3,510	0.09%
2018/02/23	3	109.50	5	108.60	111.00	-2	3,484	-0.06%
2018/02/22	1	107.00	1	107.00	107.00	0	3,427	0.00%
2018/02/21	4	104.25	7	105.93	106.50	-3	3,435	-0.09%
2018/02/12	2	103.50	1	102.50	102.00	1	3,415	0.03%
2018/02/09	0	0.00	11	99.48	101.00	-11	3,417	-0.32%
2018/02/08	0	0.00	2	99.85	99.30	-2	3,395	-0.06%
2018/02/07	1	98.60	6	99.70	98.10	-5	3,375	-0.15%
2018/02/06	17	96.62	2	95.75	95.40	15	3,387	0.44%
2018/02/05	3	100.50	1	101.00	100.50	2	3,360	0.06%
2018/02/02	1	105.50	3	106.33	105.00	-2	3,340	-0.06%
2018/02/01	0	0.00	7	105.14	107.50	-7	3,346	-0.21%
2018/01/31	1	102.00	0	0.00	102.50	1	3,352	0.03%
2018/01/30	2	104.00	0	0.00	103.00	2	3,368	0.06%
2018/01/29	1	107.00	3	104.67	106.50	-2	3,358	-0.06%
2018/01/25	2	100.50	1	101.00	99.50	1	3,383	0.03%
2018/01/24	6	101.33	0	0.00	101.50	6	3,406	0.18%
2018/01/23	0	0.00	1	100.50	100.50	-1	3,434	-0.03%
2018/01/22	0	0.00	7	100.64	101.50	-7	3,522	-0.20%
2018/01/19	11	99.33	0	0.00	99.10	11	3,508	0.31%
2018/01/18	2	103.50	1	105.50	103.50	1	3,441	0.03%
2018/01/17	12	104.63	2	103.00	103.00	10	3,398	0.29%
2018/01/16	1	110.00	2	111.00	110.00	-1	3,336	-0.03%
2018/01/15	3	112.67	1	112.50	113.00	2	3,331	0.06%
2018/01/12	3	109.83	16	108.06	109.00	-13	3,324	-0.39%
2018/01/11	2	103.25	1	102.50	103.50	1	3,297	0.03%
2018/01/10	0.4	101.00	0	0.00	102.00	0.4	3,310	0.01%
2018/01/08	1	103.00	0.4	102.50	103.00	0.6	3,371	0.02%
2018/01/05	1	102.50	1	103.50	102.50	0	3,374	0.00%
2018/01/04	1	104.50	1	104.50	105.50	0	3,366	0.00%
2018/01/03	4	105.63	5	105.50	104.50	-1	3,380	-0.03%
2018/01/02	1	103.50	4	102.38	104.00	-3	3,441	-0.09%