晶心科 (6533)-富邦-台北券商分點個股進出

台股 » 個股 » 晶心科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶心科

(6533)

可現股當沖

股價
399.0
漲跌
▼6.5
漲幅
-1.60%
成交量
782張
產業
上市半導體類股
494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

晶心科 (6533)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	3	406.17	3	408.54	399.00	0	748	0.00%
2024/05/30	2.1	405.91	2	405.25	405.50	0.1	755	0.01%
2024/05/29	0.1	408.00	6	407.58	405.00	-5.9	784	-0.75%
2024/05/28	5.1	405.71	8.3	407.94	408.00	-3.2	800	-0.40%
2024/05/27	1	393.50	6	393.75	392.50	-5	803	-0.62%
2024/05/24	3	389.66	2	389.75	390.00	1	823	0.12%
2024/05/23	4.1	386.17	1	384.00	384.00	3.1	835	0.38%
2024/05/22	0	0.00	1	391.50	392.50	-1	857	-0.12%
2024/05/21	3	389.50	2	386.25	386.50	1	886	0.11%
2024/05/20	1.2	395.92	1	396.00	391.00	0.2	914	0.02%
2024/05/17	0	394.00	0	0.00	392.00	0	933	0.00%
2024/05/16	0	0.00	1	391.50	394.00	-1	974	-0.10%
2024/05/15	2.2	391.73	0	0.00	391.00	2.2	1,044	0.21%
2024/05/14	2	388.50	1.2	389.91	392.00	0.8	1,132	0.07%
2024/05/13	2.6	378.75	1	380.00	383.50	1.6	1,208	0.13%
2024/05/10	0.1	369.50	0	0.00	372.00	0.1	1,311	0.00%
2024/05/09	7	380.43	1	379.00	375.50	6	1,321	0.45%
2024/05/07	0	380.50	0	0.00	381.00	0	1,376	0.00%
2024/05/06	2	384.50	0	0.00	387.50	2	1,396	0.14%
2024/05/03	2	388.48	0	0.00	382.00	2	1,401	0.14%
2024/05/02	1	383.95	3	383.00	383.00	-2	1,405	-0.14%
2024/04/30	2.2	386.41	3.2	386.13	387.00	-1	1,421	-0.07%
2024/04/29	2	389.25	2	389.76	389.00	0	1,446	0.00%
2024/04/26	1	383.50	2	381.00	380.00	-1	1,463	-0.07%
2024/04/25	8.2	374.29	8	372.63	372.00	0.2	1,490	0.01%
2024/04/24	2.1	389.17	1	391.50	389.50	1.1	1,521	0.07%
2024/04/23	1.1	384.38	2.1	381.73	385.50	-1	1,675	-0.06%
2024/04/22	0	383.08	1	385.00	376.50	-1	1,715	-0.06%
2024/04/19	2.2	383.34	9.1	379.78	389.50	-6.8	1,724	-0.40%
2024/04/18	3	395.02	2	403.25	393.00	1	1,737	0.06%
2024/04/17	5.1	400.25	9	397.17	401.00	-3.9	1,798	-0.22%
2024/04/16	9.2	402.44	2.1	401.52	405.00	7.1	1,788	0.40%
2024/04/15	2.1	409.01	0.2	411.17	406.50	1.8	1,788	0.10%
2024/04/12	5.2	434.76	3.1	424.18	422.00	2.1	1,797	0.12%
2024/04/11	0.1	440.00	0.2	432.36	438.50	-0.1	1,788	0.00%
2024/04/09	2	422.52	1	423.00	422.50	1	1,796	0.06%
2024/04/08	5	424.70	0	0.00	423.00	5	1,807	0.28%
2024/04/02	1	430.55	1.3	433.38	430.00	-0.3	1,835	-0.01%
2024/04/01	1	428.98	1	431.00	432.50	0	1,856	0.00%
2024/03/29	13.3	428.68	0	0.00	429.00	13.3	1,899	0.70%
2024/03/28	2.3	425.64	1	424.50	424.50	1.3	1,895	0.07%
2024/03/27	3	429.67	3	430.33	431.00	0	1,898	0.00%
2024/03/26	5.2	438.96	2	440.75	436.00	3.2	1,897	0.17%
2024/03/25	4.1	472.45	5.1	475.16	453.00	-1	1,885	-0.06%
2024/03/22	3	449.34	1.1	451.04	449.00	1.9	1,853	0.10%
2024/03/21	0.1	443.35	2	433.57	439.00	-1.9	1,849	-0.10%
2024/03/20	1.1	426.13	1	428.00	422.00	0.1	1,865	0.01%
2024/03/19	8.4	427.60	0	0.00	421.50	8.4	1,896	0.44%
2024/03/18	2	424.26	1	431.50	429.00	1	1,908	0.05%
2024/03/15	0.1	424.08	5	423.00	428.00	-4.9	1,922	-0.26%
2024/03/14	12	425.04	2.1	427.25	424.00	9.9	1,968	0.51%
2024/03/13	10.3	433.33	2	423.00	423.00	8.3	1,974	0.42%
2024/03/12	4.1	453.87	1	447.50	446.00	3.1	1,968	0.16%
2024/03/11	1.2	455.46	1.3	453.88	450.50	-0.1	1,995	0.00%
2024/03/08	8.4	464.37	5.1	455.20	453.50	3.4	2,004	0.17%
2024/03/07	6	479.08	10	473.35	470.50	-4	2,012	-0.20%
2024/03/06	23.2	484.94	9.3	480.50	480.50	13.9	2,017	0.69%
2024/03/05	3	517.32	2.1	513.48	512.00	0.9	1,996	0.05%
2024/03/04	5	514.80	8.2	511.62	510.00	-3.2	2,020	-0.16%
2024/03/01	4	498.27	3.2	500.92	501.00	0.9	2,036	0.04%
2024/02/29	4.1	497.00	5	496.60	496.50	-0.9	2,049	-0.04%
2024/02/27	8.1	491.67	9.1	487.98	485.50	-1.1	2,097	-0.05%
2024/02/26	2.1	487.19	1	489.00	490.00	1.1	2,223	0.05%
2024/02/23	4.3	494.73	2	494.50	486.50	2.3	2,338	0.10%
2024/02/22	4.1	504.15	0	507.00	495.00	4.1	2,398	0.17%
2024/02/21	2	521.36	2.5	509.12	505.00	-0.4	2,441	-0.02%
2024/02/20	1	522.00	1.5	519.80	522.00	-0.5	2,452	-0.02%
2024/02/19	7.6	537.16	4.2	535.83	528.00	3.4	2,438	0.14%
2024/02/16	2.3	557.22	10.1	553.21	552.00	-7.7	2,408	-0.32%
2024/02/15	4	541.73	24.1	543.89	556.00	-20.1	2,343	-0.86%
2024/02/05	25.3	518.99	19.2	532.13	506.00	6.2	2,263	0.27%
2024/02/02	17.2	520.70	34.5	520.19	523.00	-17.3	2,188	-0.79%
2024/02/01	2	492.48	9	498.11	490.00	-7	2,086	-0.33%
2024/01/31	19.3	497.32	12	496.83	494.50	7.3	2,081	0.35%
2024/01/30	7.2	491.58	7	493.06	492.50	0.2	2,058	0.01%
2024/01/29	4	477.75	7.2	488.95	492.50	-3.2	2,056	-0.16%
2024/01/26	2.2	474.26	2	474.25	472.00	0.2	2,039	0.01%
2024/01/25	2	483.96	5.3	479.05	478.00	-3.3	2,041	-0.16%
2024/01/24	9.1	487.03	2	482.00	482.00	7.1	2,036	0.35%
2024/01/23	3	488.17	6	494.25	493.00	-3	2,030	-0.15%
2024/01/22	7	486.93	8	485.19	487.00	-1	2,015	-0.05%
2024/01/19	9	486.48	23	488.87	481.50	-14	2,000	-0.70%
2024/01/18	13.3	490.20	6	491.49	488.50	7.3	1,972	0.37%
2024/01/17	33	511.22	45.3	513.96	489.50	-12.3	1,943	-0.63%
2024/01/16	8	488.19	14	489.86	495.00	-6	1,791	-0.33%
2024/01/15	12	476.33	8	479.44	481.00	4	1,752	0.23%
2024/01/12	10.1	478.02	5	476.60	471.00	5.1	1,750	0.29%
2024/01/11	13.2	487.86	23.6	488.80	485.50	-10.4	1,737	-0.60%
2024/01/10	6	474.50	5.2	474.96	478.00	0.9	1,678	0.05%
2024/01/09	8.2	474.83	10.1	475.85	477.50	-2	1,703	-0.12%
2024/01/08	7	477.07	13.1	475.22	471.00	-6.1	1,719	-0.35%
2024/01/05	7.1	471.35	3.1	470.84	471.00	4	1,727	0.23%
2024/01/04	4	462.38	1	455.00	455.00	3	1,724	0.17%
2024/01/03	5	472.40	3	466.81	462.50	2	1,737	0.11%
2024/01/02	2	476.00	5	474.40	476.00	-3	1,728	-0.17%
2023/12/29	6	479.00	14.1	478.28	480.00	-8.1	1,716	-0.47%
2023/12/28	17.2	475.86	17	475.12	478.00	0.2	1,703	0.01%
2023/12/27	10.3	473.34	16	474.78	473.50	-5.7	1,696	-0.33%
2023/12/26	19.2	471.69	10	469.55	471.50	9.2	1,681	0.54%
2023/12/25	1	455.00	2	454.46	453.00	-1	1,652	-0.06%
2023/12/22	3.1	455.78	3	454.67	451.00	0.1	1,663	0.01%
2023/12/21	4.1	452.57	3	452.83	450.50	1.1	1,663	0.07%
2023/12/20	3.3	458.17	3	458.17	454.00	0.3	1,666	0.01%
2023/12/19	1	455.00	2	455.50	454.50	-1	1,677	-0.06%
2023/12/18	5.3	459.21	1.1	459.77	456.00	4.2	1,689	0.25%
2023/12/15	5.3	468.77	3	477.79	463.00	2.3	1,685	0.14%
2023/12/14	9	482.00	14	481.32	479.00	-5	1,674	-0.30%
2023/12/13	12	481.46	2	481.00	481.00	10	1,649	0.61%
2023/12/12	5.1	480.20	5	475.92	478.50	0.1	1,673	0.00%
2023/12/11	9	481.33	22.1	480.82	475.00	-13.1	1,672	-0.78%
2023/12/08	17.2	466.69	5.1	466.08	464.00	12.1	1,634	0.74%
2023/12/07	7.3	465.88	7.4	468.84	462.50	-0.1	1,630	-0.01%
2023/12/06	11	474.45	7	474.72	476.00	4	1,629	0.25%
2023/12/05	5.3	462.32	3.1	461.52	458.00	2.2	1,600	0.14%
2023/12/04	6.4	473.37	7.1	469.04	467.00	-0.6	1,591	-0.04%
2023/12/01	5.1	488.39	8.4	487.44	481.50	-3.3	1,568	-0.21%
2023/11/30	10.2	498.78	5	492.50	493.50	5.2	1,545	0.34%
2023/11/29	5	494.30	2	493.75	504.00	3	1,515	0.20%
2023/11/28	4.1	486.29	8.1	488.99	498.00	-4	1,482	-0.27%
2023/11/27	6	481.67	1	479.00	473.50	5	1,449	0.35%
2023/11/24	9.5	497.13	8.1	490.81	489.00	1.4	1,450	0.10%
2023/11/22	19	484.57	31.1	503.99	512.00	-12.1	1,292	-0.94%
2023/11/21	9.1	469.56	16.6	471.17	466.00	-7.5	1,181	-0.63%
2023/11/20	17	453.68	11	456.32	448.00	6	1,121	0.53%
2023/11/17	4	431.75	13.7	426.10	441.50	-9.7	1,082	-0.89%
2023/11/16	1	413.50	1	413.00	413.00	0	1,085	0.00%
2023/11/15	2.1	418.32	3	415.00	415.50	-0.9	1,092	-0.08%
2023/11/14	2	414.50	5	413.29	415.00	-3	1,131	-0.27%
2023/11/13	2	413.50	2	408.00	406.00	0	1,137	0.00%
2023/11/10	1	416.00	3	414.33	414.50	-2	1,135	-0.18%
2023/11/09	1	405.01	1	410.50	411.00	0	1,143	0.00%
2023/11/08	2	419.25	3	412.83	410.50	-1	1,149	-0.09%
2023/11/07	4	415.25	2	416.00	415.00	2	1,167	0.17%
2023/11/06	0.1	408.99	0	0.00	410.00	0.1	1,179	0.01%
2023/11/03	1	399.00	2	398.00	398.00	-1	1,174	-0.09%
2023/11/02	0	0.00	0	399.00	396.50	0	1,182	0.00%
2023/11/01	2	391.50	1	390.00	389.50	1	1,185	0.08%
2023/10/31	1	396.88	0	0.00	386.00	1	1,191	0.09%
2023/10/30	2	401.25	2	402.51	405.00	0	1,203	0.00%
2023/10/27	1	397.00	1	394.50	392.00	0	1,212	0.00%
2023/10/26	3	402.48	3	398.83	396.00	0	1,252	0.00%
2023/10/25	3	404.66	8	406.50	412.00	-5	1,263	-0.40%
2023/10/24	2	388.50	1	385.50	388.50	1	1,255	0.08%
2023/10/23	1	393.48	0	0.00	390.00	1	1,275	0.08%
2023/10/20	3	405.12	2	399.75	398.50	1	1,330	0.08%
2023/10/19	3.1	410.39	9	407.55	407.50	-5.9	1,386	-0.43%
2023/10/18	2	406.74	1	402.50	402.50	1	1,389	0.07%
2023/10/17	1.2	413.17	1	411.00	411.00	0.2	1,395	0.01%
2023/10/16	1	418.00	1	407.09	408.00	0	1,390	0.00%
2023/10/13	3.2	409.59	5	406.30	412.50	-1.8	1,374	-0.13%
2023/10/12	2	392.26	2	396.76	400.00	0	1,359	0.00%
2023/10/11	9	388.44	8	390.88	388.00	1	1,362	0.07%
2023/10/06	1	404.00	3	406.67	406.50	-2	1,368	-0.15%
2023/10/05	1.1	406.47	1	405.00	402.00	0.1	1,390	0.00%
2023/10/04	3	401.67	1	401.00	404.00	2	1,403	0.14%
2023/10/03	3.1	407.15	1.2	409.06	402.00	1.9	1,415	0.13%
2023/10/02	5	403.20	6	402.75	404.00	-1	1,420	-0.07%
2023/09/28	1.2	396.48	8	395.74	396.00	-6.8	1,438	-0.47%
2023/09/27	3	382.69	0	0.00	379.50	3	1,455	0.21%
2023/09/26	2	390.01	1	392.00	388.00	1	1,461	0.07%
2023/09/25	1.1	395.89	1	391.50	391.50	0.1	1,473	0.01%
2023/09/22	4.6	395.09	1	396.00	395.50	3.6	1,479	0.24%
2023/09/21	5.2	406.77	4.2	407.88	404.50	1	1,475	0.07%
2023/09/20	3	403.83	2	404.50	406.50	1	1,468	0.07%
2023/09/19	4.4	407.22	0.2	404.00	400.00	4.2	1,469	0.28%
2023/09/18	0	415.58	0.1	415.50	414.00	0	1,468	0.00%
2023/09/15	6.1	432.30	7.1	433.43	422.50	-1	1,477	-0.07%
2023/09/14	3.2	423.79	6	421.92	424.50	-2.8	1,452	-0.19%
2023/09/13	7.1	414.10	2	415.52	414.00	5.1	1,456	0.35%
2023/09/12	4	401.88	2	416.75	417.00	2	1,486	0.13%
2023/09/11	4	412.59	1	401.00	400.00	3	1,547	0.19%
2023/09/08	1.1	411.57	0	0.00	414.00	1.1	1,558	0.07%
2023/09/07	3	419.50	1	418.00	417.00	2	1,607	0.12%
2023/09/06	1	430.00	1	426.51	426.50	0	1,616	0.00%
2023/09/04	0	0.00	1	428.03	427.50	-1	1,644	-0.06%
2023/09/01	2	424.74	1	429.00	425.50	1	1,644	0.06%
2023/08/31	2	422.49	0	0.00	420.00	2	1,651	0.12%
2023/08/30	3	432.65	18	428.31	427.00	-15	1,649	-0.91%
2023/08/29	5	416.80	3	416.17	419.00	2	1,634	0.12%
2023/08/28	5	432.97	4.8	422.00	422.00	0.2	1,622	0.01%
2023/08/25	3.3	441.27	3	446.98	445.00	0.2	1,610	0.01%
2023/08/24	3	447.67	3	440.17	438.50	0	1,616	0.00%
2023/08/23	2	442.50	3	439.33	444.50	-1	1,632	-0.06%
2023/08/22	2	440.24	7.3	436.27	442.00	-5.3	1,649	-0.32%
2023/08/21	3	424.97	5	424.60	416.00	-2	1,685	-0.12%
2023/08/18	11	430.54	18.1	429.02	416.00	-7.1	1,705	-0.41%
2023/08/17	3	410.39	2	417.66	419.00	1	1,749	0.06%
2023/08/16	2	393.54	2	398.75	400.00	0	1,798	0.00%
2023/08/15	2	409.47	2.5	402.53	401.50	-0.5	1,869	-0.03%
2023/08/14	2	400.78	4	407.25	412.50	-2	1,881	-0.11%
2023/08/11	9	410.79	8	411.01	412.50	1	1,901	0.05%
2023/08/10	9.3	394.72	2	389.50	389.50	7.3	1,886	0.39%
2023/08/09	7.2	419.29	5	419.20	415.00	2.2	1,876	0.12%
2023/08/08	4	427.36	1	423.00	422.50	3	1,874	0.16%
2023/08/07	3.1	431.58	1	439.00	434.00	2.1	1,875	0.11%
2023/08/04	1.1	426.36	1	426.00	425.00	0.1	1,877	0.01%
2023/08/02	9.3	437.25	3.1	429.31	426.00	6.2	1,884	0.33%
2023/08/01	2.3	454.93	1	449.50	449.00	1.3	1,877	0.07%
2023/07/31	9.1	468.54	9	462.95	458.50	0.1	1,881	0.01%
2023/07/28	4	448.38	4	456.25	470.00	0	1,857	0.00%
2023/07/27	7	455.21	6	457.42	455.00	1	1,868	0.05%
2023/07/26	2.1	475.35	1	470.50	458.00	1.1	1,875	0.06%
2023/07/25	8.2	494.12	11.1	487.44	478.50	-2.8	1,876	-0.15%
2023/07/24	17	469.31	24.1	475.31	484.00	-7	1,838	-0.38%
2023/07/21	24	449.81	1	447.00	446.00	23	1,795	1.28%
2023/07/20	2.1	451.68	2	450.00	450.00	0.1	1,835	0.01%
2023/07/19	5	465.70	6	463.50	459.50	-1	1,862	-0.05%
2023/07/18	2.1	456.57	6.1	457.82	455.00	-4	1,890	-0.21%
2023/07/17	2.1	474.40	10	469.40	466.00	-7.9	1,910	-0.42%
2023/07/14	1.1	475.91	1	475.00	477.00	0.1	1,910	0.01%
2023/07/13	2	470.01	3.2	471.60	466.00	-1.1	1,930	-0.06%
2023/07/12	3.3	466.82	3.1	463.00	462.00	0.3	1,925	0.01%
2023/07/11	5	472.80	4.1	471.77	471.50	1	1,926	0.05%
2023/07/10	5.1	464.50	2	461.75	461.00	3.1	1,945	0.16%
2023/07/07	4	469.38	1.1	473.81	468.50	3	1,950	0.15%
2023/07/06	6.1	482.83	2.5	479.62	477.50	3.7	1,978	0.19%
2023/07/05	1.1	473.58	5	487.10	490.00	-3.9	1,972	-0.20%
2023/07/04	2	471.50	1	474.50	478.00	1	1,969	0.05%
2023/07/03	3.1	474.01	1	481.50	471.00	2.1	1,978	0.11%
2023/06/30	10.2	477.21	1	482.44	475.50	9.2	1,972	0.46%
2023/06/29	2.1	485.49	4	489.30	482.50	-1.9	1,973	-0.10%
2023/06/28	4.3	481.28	3	483.00	478.50	1.3	1,976	0.07%
2023/06/27	0.2	488.06	0	0.00	479.50	0.2	2,014	0.01%
2023/06/26	8	493.39	1	500.00	488.00	7	2,055	0.34%
2023/06/21	4.1	507.10	0	0.00	505.00	4.1	2,193	0.19%
2023/06/20	11.2	524.01	3	528.33	518.00	8.2	2,249	0.36%
2023/06/19	9.1	529.15	3.1	528.81	531.00	6	2,290	0.26%
2023/06/16	5.1	530.97	4.2	530.43	527.00	0.9	2,333	0.04%
2023/06/15	24	528.11	28	527.75	531.00	-4	2,312	-0.17%
2023/06/14	2	508.00	7	511.86	513.00	-5	2,313	-0.22%
2023/06/13	2	498.06	10.1	501.74	509.00	-8	2,348	-0.34%
2023/06/12	3	454.00	7	468.29	480.50	-4	2,376	-0.17%
2023/06/09	2.1	466.06	0	0.00	463.00	2.1	2,440	0.09%
2023/06/08	4.3	471.82	1	474.00	465.00	3.3	2,478	0.13%
2023/06/06	2	489.50	4	494.00	495.00	-2	2,558	-0.08%
2023/06/05	4	493.88	3	493.67	493.00	1	2,588	0.04%
2023/06/02	4.1	495.88	2	501.75	491.50	2.1	2,627	0.08%
2023/06/01	1	493.52	1.1	497.52	500.00	0	2,639	0.00%
2023/05/31	3.1	504.45	6.3	500.83	501.00	-3.2	2,679	-0.12%
2023/05/30	6.1	509.75	8	507.75	509.00	-1.9	2,721	-0.07%
2023/05/29	4.8	513.68	7.1	513.99	511.00	-2.3	2,780	-0.08%
2023/05/26	8	499.94	8	500.38	501.00	0	2,823	0.00%
2023/05/25	11.1	504.43	13	503.85	496.00	-2	2,836	-0.07%
2023/05/24	3.2	486.85	4	491.13	496.50	-0.8	2,802	-0.03%
2023/05/23	10.2	494.95	17	493.61	494.00	-6.8	2,806	-0.24%
2023/05/22	13.5	479.76	10.1	484.34	476.50	3.3	2,753	0.12%
2023/05/19	10.2	474.47	25	475.62	485.00	-14.8	2,721	-0.54%
2023/05/18	2.1	447.50	4	452.88	448.50	-1.9	2,683	-0.07%
2023/05/17	2	438.00	5	441.70	446.50	-3	2,688	-0.11%
2023/05/16	1	432.00	2	428.26	427.00	-1	2,704	-0.04%
2023/05/15	4	427.37	8	429.06	419.50	-4	2,759	-0.14%
2023/05/12	1	430.50	2	436.50	433.00	-1	2,828	-0.04%
2023/05/11	2	439.00	4	435.88	435.50	-2	2,980	-0.07%
2023/05/10	4	437.40	3.2	437.32	435.00	0.9	3,083	0.03%
2023/05/09	2.1	440.21	2	443.50	445.00	0.1	3,100	0.00%
2023/05/08	8	446.94	5	443.20	438.00	3	3,118	0.10%
2023/05/05	2	435.50	6	439.17	447.00	-4	3,229	-0.12%
2023/05/04	4.1	435.66	1	436.00	434.50	3.1	3,262	0.10%
2023/05/03	8.2	448.60	0.1	445.00	441.50	8.2	3,301	0.25%
2023/05/02	3.1	458.58	5	461.70	463.00	-1.9	3,318	-0.06%
2023/04/28	3.1	459.28	5	456.00	453.50	-2	3,354	-0.06%
2023/04/27	8.1	444.67	7	446.64	446.50	1.1	3,366	0.03%
2023/04/26	3	440.33	3	441.67	441.50	0	3,392	0.00%
2023/04/25	18	448.97	30	436.32	442.00	-12	3,418	-0.35%
2023/04/24	9.1	463.93	5	464.30	458.00	4.1	3,429	0.12%
2023/04/21	16	477.28	17	478.26	477.00	-1	3,520	-0.03%
2023/04/20	14.2	486.64	9	484.50	477.50	5.2	3,595	0.15%
2023/04/19	2	499.25	2	504.50	497.50	0	3,719	0.00%
2023/04/18	14.1	510.45	7	511.50	498.00	7.1	3,756	0.19%
2023/04/17	7.1	504.41	11	508.27	510.00	-4	3,814	-0.10%
2023/04/14	8.1	500.45	12	501.63	501.00	-3.9	3,833	-0.10%
2023/04/13	12.3	498.40	6	493.83	493.00	6.3	3,863	0.16%
2023/04/12	7	511.00	5.1	510.07	509.00	1.9	3,895	0.05%
2023/04/11	13.2	510.01	10	510.60	510.00	3.2	3,927	0.08%
2023/04/10	4	522.00	8	523.38	521.00	-4	3,962	-0.10%
2023/04/07	7.1	515.55	6.7	517.59	514.00	0.4	3,993	0.01%
2023/04/06	9.3	506.38	7.2	510.36	511.00	2.1	4,026	0.05%
2023/03/31	6	520.17	4	519.00	519.00	2	4,074	0.05%
2023/03/30	6	516.67	3.2	520.20	514.00	2.8	4,123	0.07%
2023/03/29	4.3	517.42	2	516.00	512.00	2.3	4,179	0.05%
2023/03/28	13	532.08	5	520.20	519.00	8	4,290	0.19%
2023/03/27	17.1	555.52	4.1	560.93	545.00	13	4,302	0.30%
2023/03/24	21	567.86	29	567.03	560.00	-8	4,306	-0.19%
2023/03/23	9.1	539.88	11	545.64	546.00	-2	4,276	-0.05%
2023/03/22	13.1	543.15	3	540.00	540.00	10.1	4,337	0.23%
2023/03/21	9.1	553.50	3	550.00	547.00	6.1	4,336	0.14%
2023/03/20	3	560.67	10	562.90	561.00	-7	4,369	-0.16%
2023/03/17	24.1	557.92	19	557.53	558.00	5.1	4,412	0.12%
2023/03/16	12	548.58	16	549.75	547.00	-4	4,363	-0.09%
2023/03/15	10	563.30	10	565.20	552.00	0	4,380	0.00%
2023/03/14	22	569.45	19	564.26	547.00	3	4,341	0.07%
2023/03/13	10.1	556.78	14	561.15	565.00	-3.9	4,326	-0.09%
2023/03/10	7.1	554.38	4.1	553.44	555.00	3	4,320	0.07%
2023/03/09	12.1	566.99	8	569.24	568.00	4	4,341	0.09%
2023/03/08	10.1	577.45	15	580.67	579.00	-4.9	4,302	-0.11%
2023/03/07	6	572.35	8	575.50	573.00	-2	4,335	-0.05%
2023/03/06	5	571.58	6.1	569.99	566.00	-1	4,367	-0.02%
2023/03/03	11	564.18	11	569.18	564.00	0	4,470	0.00%
2023/03/02	13	564.62	22	566.45	564.00	-9	4,539	-0.20%
2023/03/01	25.3	558.22	24.1	557.73	565.00	1.2	4,557	0.03%
2023/02/24	19.1	541.42	6.1	543.41	538.00	13.1	4,583	0.28%
2023/02/23	16.1	542.68	23	540.87	541.00	-6.9	4,613	-0.15%
2023/02/22	13.1	516.39	5	515.80	517.00	8.1	4,770	0.17%
2023/02/21	12	541.17	6	543.17	538.00	6	4,852	0.12%
2023/02/20	7	551.59	9.1	551.48	543.00	-2.1	4,907	-0.04%
2023/02/17	8	554.50	3	556.67	553.00	5	4,970	0.10%
2023/02/16	5.1	564.55	17	566.47	568.00	-11.9	5,071	-0.23%
2023/02/15	14	554.71	11.1	555.41	553.00	2.9	5,100	0.06%
2023/02/14	12	567.25	5.1	566.90	560.00	6.9	5,201	0.13%
2023/02/13	22	578.32	20.1	574.65	566.00	2	5,217	0.04%
2023/02/10	14	582.78	19.8	584.51	582.00	-5.8	5,251	-0.11%
2023/02/09	30	591.23	31.1	595.65	597.00	-1.1	5,284	-0.02%
2023/02/08	28	566.14	32.3	570.85	571.00	-4.2	5,256	-0.08%
2023/02/07	6	542.17	7	546.43	550.00	-1	5,222	-0.02%
2023/02/06	5.1	544.94	3	540.00	538.00	2.1	5,240	0.04%
2023/02/03	25.1	563.51	25	565.15	556.00	0.1	5,277	0.00%
2023/02/02	11	549.09	14	552.14	549.00	-3	5,271	-0.06%
2023/02/01	15.1	544.39	21	541.10	540.00	-6	5,400	-0.11%
2023/01/31	10	523.80	11.2	525.21	525.00	-1.2	5,494	-0.02%
2023/01/30	18	546.89	13.2	547.41	539.00	4.8	5,581	0.09%
2023/01/17	17	527.18	13.1	530.54	535.00	3.9	5,603	0.07%
2023/01/16	4	525.00	7	525.86	528.00	-3	5,654	-0.05%
2023/01/13	6	519.50	11.2	521.82	517.00	-5.2	5,706	-0.09%
2023/01/12	19	517.21	10	519.30	516.00	9	5,748	0.16%
2023/01/11	30.1	522.72	25	513.28	513.00	5.1	5,809	0.09%
2023/01/10	32.1	549.19	27	550.44	549.00	5.1	5,774	0.09%
2023/01/09	40.4	543.18	52.6	542.44	552.00	-12.2	5,748	-0.21%
2023/01/06	7	495.07	10	498.15	502.00	-3	5,734	-0.05%
2023/01/05	29	506.56	28.1	498.63	487.00	0.9	5,835	0.02%
2023/01/04	18	520.28	9	520.33	518.00	9	5,888	0.15%
2023/01/03	10	515.40	26	513.65	522.00	-16	5,933	-0.27%
2022/12/30	23	502.07	20	501.45	497.50	3	5,963	0.05%
2022/12/29	10	482.70	19.1	484.22	493.50	-9.1	6,004	-0.15%
2022/12/28	22.1	484.21	21	483.83	483.00	1.1	6,087	0.02%
2022/12/27	6	488.08	13	489.96	503.00	-7	6,072	-0.12%
2022/12/26	15	483.40	15	482.37	481.00	0	6,097	0.00%
2022/12/23	22	494.41	26.1	497.09	494.50	-4.1	6,201	-0.07%
2022/12/22	22	512.95	17	513.94	503.00	5	6,289	0.08%
2022/12/21	21	516.81	11	517.36	515.00	10	6,368	0.16%
2022/12/20	25.1	539.17	30.4	530.23	511.00	-5.4	6,422	-0.08%
2022/12/19	20	529.35	21	528.57	542.00	-1	6,365	-0.02%
2022/12/16	16	522.00	13	526.77	530.00	3	6,437	0.05%
2022/12/15	32.1	541.46	37	541.03	538.00	-4.9	6,446	-0.08%
2022/12/14	30.8	540.33	29	537.45	544.00	1.8	6,370	0.03%
2022/12/13	7	517.43	12	518.40	510.00	-5	6,304	-0.08%
2022/12/12	32.3	524.41	26	532.36	510.00	6.2	6,302	0.10%
2022/12/09	17	531.36	23	530.00	536.00	-6	6,315	-0.09%
2022/12/08	14.2	515.07	10	515.60	518.00	4.2	6,358	0.07%
2022/12/07	24.2	518.52	31.1	526.32	510.00	-6.9	6,451	-0.11%
2022/12/06	26	529.85	11	536.91	529.00	15	6,516	0.23%
2022/12/05	18.1	541.31	15.5	537.61	530.00	2.6	6,556	0.04%
2022/12/02	14.1	531.28	20	534.00	537.00	-5.9	6,606	-0.09%
2022/12/01	21.1	535.86	17.2	539.30	531.00	3.9	6,698	0.06%
2022/11/30	18.1	530.51	17	532.00	529.00	1.1	6,779	0.02%
2022/11/29	25.1	527.83	32	530.63	527.00	-6.9	6,966	-0.10%
2022/11/28	39.1	542.71	33.6	544.67	537.00	5.5	7,051	0.08%
2022/11/25	30.4	556.81	13.4	546.21	538.00	17	7,098	0.24%
2022/11/24	26.7	559.58	35.2	561.89	581.00	-8.5	7,073	-0.12%
2022/11/23	26	537.85	28	540.71	539.00	-2	7,058	-0.03%
2022/11/22	18.2	533.61	11.2	536.86	527.00	7	7,123	0.10%
2022/11/21	19.1	563.85	18.2	563.78	552.00	0.9	7,219	0.01%
2022/11/18	28.2	550.46	35	556.81	562.00	-6.8	7,268	-0.09%
2022/11/17	33.4	531.87	38.1	533.10	532.00	-4.6	7,116	-0.06%
2022/11/16	23	520.17	15.2	524.19	523.00	7.9	7,025	0.11%
2022/11/15	27.3	515.19	26.1	518.01	520.00	1.2	6,980	0.02%
2022/11/14	30	503.70	30.1	508.73	520.00	-0.1	6,947	0.00%
2022/11/11	16	480.03	38.1	485.78	489.50	-22.1	6,913	-0.32%
2022/11/10	31.2	433.24	38.1	435.13	445.00	-6.8	6,926	-0.10%
2022/11/09	13	418.04	22.1	420.91	422.50	-9.1	6,851	-0.13%
2022/11/08	32.2	422.57	25.1	421.94	411.50	7.1	6,930	0.10%
2022/11/07	30.1	416.72	51	419.98	415.00	-20.9	6,921	-0.30%
2022/11/04	34	402.82	33.3	402.01	406.50	0.7	6,847	0.01%
2022/11/03	24.1	384.53	18	384.89	387.00	6.1	6,734	0.09%
2022/11/02	20.1	378.56	18	381.11	381.00	2.1	6,690	0.03%
2022/11/01	14	374.89	21	376.50	380.00	-7	6,717	-0.10%
2022/10/31	22	373.86	26.1	374.17	373.00	-4.1	6,735	-0.06%
2022/10/28	46	367.33	46	367.13	358.00	0	6,629	0.00%
2022/10/27	38	349.93	39.1	348.57	361.50	-1.1	6,457	-0.02%
2022/10/26	30.1	321.02	41.1	321.23	335.00	-11	6,315	-0.17%
2022/10/25	21	333.38	17	334.94	335.00	4	6,187	0.06%
2022/10/24	19.1	340.18	19.3	341.07	333.50	-0.2	6,131	0.00%
2022/10/21	23.1	324.55	12	319.92	319.50	11.1	6,052	0.18%
2022/10/20	16	334.85	14.5	337.20	337.50	1.5	5,961	0.02%
2022/10/19	23.1	345.68	21.1	345.63	339.00	2	5,876	0.03%
2022/10/18	15	352.27	14	351.32	350.00	1	5,752	0.02%
2022/10/17	15	347.01	17	349.09	356.00	-2	5,667	-0.04%
2022/10/14	22.2	371.08	23	372.76	370.00	-0.8	5,597	-0.01%
2022/10/13	22	356.55	36	356.21	352.00	-14	5,499	-0.25%
2022/10/12	26.1	348.08	23	347.09	344.00	3.1	5,359	0.06%
2022/10/11	12.1	381.93	8	376.38	371.50	4.1	5,257	0.08%
2022/10/07	24.1	407.35	19	408.37	412.50	5.1	5,177	0.10%
2022/10/06	14.2	410.66	32.3	414.46	420.00	-18.1	5,102	-0.36%
2022/10/05	41	407.58	29	406.07	402.00	12	5,007	0.24%
2022/10/04	16	395.28	17	396.29	394.00	-1	4,884	-0.02%
2022/10/03	19	389.84	24	392.81	385.00	-5	4,823	-0.10%
2022/09/30	38.1	392.16	27	393.26	394.50	11.1	4,760	0.23%
2022/09/29	36	413.86	32.1	415.66	402.00	3.9	4,602	0.08%
2022/09/28	27.2	402.71	26.2	397.89	394.50	1	4,445	0.02%
2022/09/27	22	404.73	36.3	407.27	423.00	-14.3	4,314	-0.33%
2022/09/26	28	399.02	19	400.55	392.50	9	4,198	0.21%
2022/09/23	21	417.33	16	417.94	406.50	5	4,145	0.12%
2022/09/22	35.4	421.42	42.5	423.14	425.00	-7.2	4,023	-0.18%
2022/09/21	14.1	417.16	12	416.63	416.00	2.1	3,962	0.05%
2022/09/20	10	416.94	16	420.12	423.50	-6	3,923	-0.15%
2022/09/19	20	412.02	23	411.89	407.50	-3	3,870	-0.08%
2022/09/16	17	424.38	29	421.88	419.50	-12	3,831	-0.31%
2022/09/15	28	420.25	17	417.38	416.50	11	3,744	0.29%
2022/09/14	12.6	408.64	27.4	411.00	425.50	-14.8	3,655	-0.41%
2022/09/13	45.1	413.45	38	412.86	404.50	7.1	3,544	0.20%
2022/09/12	24	398.83	29	399.67	400.00	-5	3,411	-0.15%
2022/09/08	28	396.68	32.1	399.59	400.50	-4.1	3,332	-0.12%
2022/09/07	43	388.93	47.1	394.84	388.50	-4.1	3,223	-0.13%
2022/09/06	49.1	395.05	42.3	392.87	390.50	6.8	3,093	0.22%
2022/09/05	58.2	411.35	36	408.60	403.00	22.2	2,970	0.75%
2022/09/02	38	392.00	49.5	396.67	408.00	-11.5	2,753	-0.42%
2022/09/01	18	378.69	12	378.20	371.00	6	2,593	0.23%
2022/08/31	22	380.23	31.3	381.32	380.00	-9.3	2,468	-0.38%
2022/08/30	23.2	376.24	54	374.87	371.50	-30.8	2,368	-1.30%
2022/08/29	29.2	365.78	66	370.25	375.00	-36.9	2,265	-1.63%
2022/08/26	41	374.17	92.1	373.49	363.00	-51.1	2,129	-2.40%
2022/08/25	111	352.50	34.2	348.68	356.00	76.8	1,937	3.96%	大買/
2022/08/24	16.3	315.32	12.2	318.46	324.00	4.1	1,797	0.23%
2022/08/23	8	307.69	15	307.73	308.50	-7	1,739	-0.40%
2022/08/22	16	311.25	7	312.29	311.00	9	1,711	0.53%
2022/08/19	11	325.31	8	323.25	318.00	3	1,672	0.18%
2022/08/18	9.2	322.39	9	322.11	325.00	0.2	1,608	0.01%
2022/08/17	8	307.63	13	314.12	324.00	-5	1,520	-0.33%
2022/08/16	3	307.84	30	308.13	308.50	-27	1,454	-1.86%
2022/08/15	43	305.93	32	307.70	311.00	11	1,408	0.78%
2022/08/12	15	276.53	28	287.25	293.50	-13	1,321	-0.99%
2022/08/11	5	266.20	13	266.12	267.00	-8	1,245	-0.64%
2022/08/10	5.2	247.33	2	247.00	250.50	3.2	1,216	0.26%
2022/08/09	12	251.92	6	253.42	256.00	6	1,224	0.49%
2022/08/08	29	267.41	42	265.04	261.50	-13	1,206	-1.08%
2022/08/05	78	258.77	67	259.07	257.50	11	1,151	0.96%
2022/08/04	4	258.00	9	260.23	262.00	-5	1,092	-0.46%
2022/08/03	2	238.00	1	245.00	238.50	1	1,085	0.09%
2022/08/02	5	241.80	0	0.00	239.00	5	1,092	0.46%
2022/08/01	2	254.01	2	252.75	253.00	0	1,088	0.00%
2022/07/29	7	266.07	8	267.84	264.50	-1	1,086	-0.09%
2022/07/28	28	259.98	138	258.13	256.50	-110	1,087	-10.11%	大賣/鉅額交易
2022/07/27	1	256.00	17	260.00	264.00	-16	1,098	-1.46%
2022/07/26	20	258.80	8	257.06	256.00	12	1,104	1.09%
2022/07/25	2	263.50	2	264.75	267.00	0	1,112	0.00%
2022/07/22	4	267.25	16	272.80	267.00	-12	1,138	-1.06%
2022/07/21	20	266.70	22	267.36	270.00	-2	1,143	-0.17%
2022/07/20	309	261.36	148	262.52	263.50	161	1,136	14.17%	大買/大賣/鉅額交易
2022/07/19	5	248.40	5	251.90	243.50	0	1,106	0.00%
2022/07/18	14	259.00	10	259.85	253.00	4	1,100	0.36%
2022/07/15	2	242.25	3	246.50	247.50	-1	1,058	-0.09%
2022/07/14	1	230.08	2	236.75	239.50	-1	1,052	-0.09%
2022/07/13	1	239.00	1	236.50	238.00	0	1,043	0.00%
2022/07/12	3	228.33	3	229.00	225.00	0	1,036	0.00%
2022/07/11	2	248.00	2	244.00	245.00	0	1,033	0.00%
2022/07/08	3	246.50	2	248.00	248.00	1	1,035	0.10%
2022/07/07	2	232.75	5.2	240.53	245.00	-3.2	1,029	-0.31%
2022/07/06	8.1	236.95	1	246.50	231.50	7.1	1,029	0.69%
2022/07/05	5	240.90	4	242.88	245.00	1	1,029	0.10%
2022/07/04	1	241.00	0	0.00	239.00	1	1,020	0.10%
2022/07/01	2	243.99	3	240.67	237.00	-1	1,016	-0.10%
2022/06/30	6.2	254.53	2	252.75	251.50	4.2	1,000	0.42%
2022/06/29	0	268.00	0	0.00	267.50	0	999	0.00%
2022/06/28	0	273.17	1	271.00	271.50	-1	994	-0.10%
2022/06/27	3	273.00	4	277.00	277.00	-1	1,004	-0.10%
2022/06/23	1.1	268.03	6	268.50	257.50	-4.9	987	-0.50%
2022/06/22	3	257.66	3	259.16	253.50	0	964	0.00%
2022/06/21	0.1	272.00	0	0.00	277.00	0.1	950	0.01%
2022/06/20	5	279.00	1	278.00	269.50	4	940	0.43%
2022/06/17	0.2	292.01	0	0.00	291.50	0.2	934	0.02%
2022/06/16	2	305.22	14	296.00	296.00	-12	932	-1.29%
2022/06/14	1	295.00	0	0.00	301.50	1	944	0.11%
2022/06/13	6	307.25	4	307.38	300.50	2	944	0.21%
2022/06/10	11	320.82	0.2	322.50	322.50	10.8	950	1.13%
2022/06/09	6	325.67	0	0.00	327.00	6	953	0.63%
2022/06/08	5	327.00	2	329.50	322.50	3	959	0.31%
2022/06/07	3	328.84	1	331.00	328.50	2	959	0.21%
2022/06/06	2	333.00	1	335.00	333.50	1	962	0.10%
2022/06/02	6	340.83	3	338.33	333.00	3	969	0.31%
2022/06/01	3	352.00	10	354.45	349.00	-7	974	-0.72%
2022/05/31	0	0.00	1.1	344.41	343.00	-1.1	957	-0.11%
2022/05/30	0	0.00	4	339.25	339.50	-4	961	-0.42%
2022/05/27	1	325.00	1	330.00	327.00	0	964	0.00%
2022/05/26	0	326.00	1	320.00	318.50	-1	970	-0.10%
2022/05/25	1	320.00	3	323.33	324.00	-2	979	-0.20%
2022/05/24	4	321.00	0	0.00	317.00	4	986	0.41%
2022/05/23	4	338.50	4	337.88	334.00	0	975	0.00%
2022/05/20	27	352.57	19	352.58	343.00	8	974	0.82%
2022/05/19	2.1	339.46	4	341.50	346.00	-1.9	925	-0.20%
2022/05/18	6	338.67	2	337.75	338.50	4	914	0.44%
2022/05/17	1	340.00	13	341.15	343.50	-12	903	-1.33%
2022/05/16	6	331.58	3	335.00	323.50	3	891	0.34%
2022/05/13	9	330.50	3	326.67	322.50	6	878	0.68%
2022/05/12	7	330.21	7	334.86	326.50	0	870	0.00%
2022/05/11	5	326.60	2	328.25	329.00	3	848	0.35%
2022/05/10	1.1	329.98	10	322.30	331.50	-8.9	856	-1.04%
2022/05/09	3	317.83	2	320.25	317.00	1	862	0.12%
2022/05/06	1	322.00	1	330.00	330.00	0	874	0.00%
2022/05/05	3	336.33	7	338.21	337.00	-4	888	-0.45%
2022/05/04	7	323.36	8	325.25	326.00	-1	903	-0.11%
2022/05/03	2	306.00	3	306.67	308.50	-1	939	-0.11%
2022/04/29	3	296.33	1	302.00	297.00	2	959	0.21%
2022/04/28	3	290.33	1	296.00	288.50	2	968	0.21%
2022/04/27	2	294.76	2	296.00	299.50	0	953	0.00%
2022/04/26	3	317.00	1	308.50	308.50	2	949	0.21%
2022/04/25	4	325.38	0	0.00	333.00	4	953	0.42%
2022/04/22	3	358.00	0	0.00	350.00	3	958	0.31%
2022/04/21	0	373.00	1	371.50	371.50	-1	980	-0.10%
2022/04/20	1	365.01	0	0.00	368.00	1	1,000	0.10%
2022/04/19	0	0.00	1	371.00	365.50	-1	1,051	-0.10%
2022/04/18	3	361.17	3	365.00	363.00	0	1,093	0.00%
2022/04/15	7	369.64	3	371.83	366.50	4	1,102	0.36%
2022/04/14	1	389.00	2	387.00	382.50	-1	1,124	-0.09%
2022/04/13	2	377.00	0	0.00	381.00	2	1,139	0.18%
2022/04/12	3.3	374.55	0	0.00	374.00	3.3	1,136	0.29%
2022/04/11	5.3	391.98	2	391.50	383.00	3.3	1,132	0.29%
2022/04/08	2.1	396.62	1	398.50	395.00	1.1	1,130	0.10%
2022/04/07	0	402.00	20	401.83	400.00	-20	1,134	-1.76%
2022/04/06	0	407.50	0	0.00	409.50	0	1,142	0.00%
2022/04/01	1	398.50	1	410.00	413.00	0	1,153	0.00%
2022/03/31	2	409.00	1	405.50	405.00	1	1,165	0.09%
2022/03/30	4	416.38	6	419.83	414.00	-2	1,185	-0.17%
2022/03/29	2	402.75	10	400.90	402.00	-8	1,187	-0.67%
2022/03/28	1	402.00	2	397.25	402.00	-1	1,191	-0.08%
2022/03/25	2.2	410.55	2	415.00	410.00	0.2	1,200	0.02%
2022/03/24	7.1	413.86	1	415.00	413.50	6.1	1,205	0.50%
2022/03/23	4	421.50	3	424.83	420.50	1	1,211	0.08%
2022/03/22	1.2	415.20	7	417.43	414.00	-5.9	1,231	-0.48%
2022/03/21	0	411.00	0	0.00	407.50	0	1,251	0.00%
2022/03/18	3	407.67	1	408.50	412.00	2	1,274	0.16%
2022/03/17	1.2	391.26	7	398.50	407.50	-5.8	1,288	-0.45%
2022/03/16	0	0.00	2.2	377.50	376.00	-2.2	1,290	-0.17%
2022/03/15	8.5	372.63	1	366.00	366.00	7.5	1,296	0.58%
2022/03/14	4	392.38	7	387.43	393.00	-3	1,293	-0.23%
2022/03/11	1	387.52	1	396.00	396.00	0	1,304	0.00%
2022/03/10	0	0.00	3	400.17	401.00	-3	1,314	-0.23%
2022/03/09	3.5	390.14	0.1	391.00	385.00	3.4	1,331	0.26%
2022/03/08	1.1	384.19	1	400.00	384.00	0.1	1,350	0.01%
2022/03/07	8.2	397.36	0	0.00	390.00	8.2	1,383	0.59%
2022/03/04	6	421.92	0	0.00	416.00	6	1,403	0.43%
2022/03/03	6	431.08	5	435.30	426.00	1	1,434	0.07%
2022/03/02	3	426.17	9	430.67	433.50	-6	1,451	-0.41%
2022/03/01	0.8	426.00	3	427.67	428.00	-2.3	1,487	-0.15%
2022/02/25	4	414.50	3	416.67	415.00	1	1,490	0.07%
2022/02/24	9.2	405.09	6	405.58	402.00	3.2	1,502	0.21%
2022/02/23	1	420.00	1	424.50	420.00	0	1,503	0.00%
2022/02/22	3	425.81	2	423.75	416.00	1	1,545	0.07%
2022/02/21	2	428.75	2	432.75	436.00	0	1,619	0.00%
2022/02/18	7	428.14	2	427.50	434.50	5	1,669	0.30%
2022/02/17	4.5	437.33	5	436.80	433.00	-0.5	1,722	-0.03%
2022/02/16	2	434.75	3	440.00	438.50	-1	1,751	-0.06%
2022/02/15	1	430.50	4	427.38	425.00	-3	1,762	-0.17%
2022/02/14	2	429.72	1	422.50	422.00	1	1,773	0.06%
2022/02/11	2.1	442.72	4	442.75	448.00	-1.9	1,779	-0.11%
2022/02/10	7	448.86	4	451.13	445.00	3	1,810	0.17%
2022/02/09	3	441.17	3	448.17	448.00	0	1,808	0.00%
2022/02/08	2	434.50	7	430.32	436.50	-5	1,799	-0.28%
2022/02/07	4	410.25	3	412.67	414.00	1	1,797	0.06%
2022/01/26	2	413.25	5	416.40	415.00	-3	1,801	-0.17%
2022/01/25	21.1	415.65	4	408.63	401.00	17.1	1,802	0.95%
2022/01/24	6	405.08	1	409.50	430.00	5	1,780	0.28%
2022/01/21	8	431.06	4	436.38	420.50	4	1,829	0.22%
2022/01/20	2	427.50	8	433.19	440.50	-6	1,882	-0.32%
2022/01/19	6	434.42	2	439.00	430.50	4	1,892	0.21%
2022/01/18	5.1	447.00	4	445.75	445.00	1.1	1,913	0.06%
2022/01/17	6.1	433.58	4	435.63	442.00	2.1	1,929	0.11%
2022/01/14	12.1	411.36	3	417.83	423.00	9.1	1,975	0.46%
2022/01/13	9	422.61	2	426.74	428.50	7	2,024	0.35%
2022/01/12	6	437.00	1	425.00	420.50	5	2,024	0.25%
2022/01/11	13.2	461.45	4	465.50	448.00	9.2	2,002	0.46%
2022/01/10	3	471.50	2	472.50	469.00	1	2,009	0.05%
2022/01/07	4.2	469.81	2.1	473.70	465.00	2.1	2,107	0.10%
2022/01/06	2.1	497.44	5	512.00	496.00	-2.9	2,134	-0.13%
2022/01/05	2	520.00	3	517.33	515.00	-1	2,159	-0.05%
2022/01/04	3.1	530.16	6	527.50	523.00	-2.9	2,207	-0.13%
2022/01/03	1	530.00	8	527.50	527.00	-7	2,245	-0.31%
2021/12/30	1.1	535.27	0	0.00	536.00	1.1	2,266	0.05%
2021/12/29	0.3	544.60	5	544.60	544.00	-4.8	2,288	-0.21%
2021/12/28	1	546.98	1	535.00	535.00	0	2,308	0.00%
2021/12/27	6	539.33	8.1	541.85	545.00	-2.1	2,333	-0.09%
2021/12/24	4	536.75	3.2	541.65	535.00	0.8	2,346	0.03%
2021/12/23	7.1	534.85	4	533.75	533.00	3.1	2,355	0.13%
2021/12/22	2	529.50	0	0.00	523.00	2	2,374	0.08%
2021/12/21	2	518.01	7	527.29	532.00	-5	2,386	-0.21%
2021/12/20	1	524.00	3	528.67	514.00	-2	2,395	-0.08%
2021/12/17	3.1	521.71	3	530.00	524.00	0.1	2,405	0.00%
2021/12/16	9	525.11	6	531.17	530.00	3	2,427	0.12%
2021/12/15	3	515.03	8	512.25	521.00	-5	2,415	-0.21%
2021/12/14	8	498.65	6	506.33	498.00	2	2,408	0.08%
2021/12/13	8.3	516.84	3	511.67	505.00	5.3	2,397	0.22%
2021/12/10	4	527.75	10	532.90	535.00	-6	2,386	-0.25%
2021/12/09	3	535.33	3	532.35	524.00	0	2,404	0.00%
2021/12/08	7.1	550.76	3	552.00	540.00	4.1	2,400	0.17%
2021/12/07	11.2	556.84	4	545.54	546.00	7.2	2,409	0.30%
2021/12/06	8	563.62	9	563.55	560.00	-1	2,435	-0.04%
2021/12/03	8	571.75	7	573.43	566.00	1	2,434	0.04%
2021/12/02	15.2	570.46	4	562.59	561.00	11.2	2,428	0.46%
2021/12/01	10.1	574.39	14	569.87	582.00	-3.9	2,427	-0.16%
2021/11/30	18	560.83	5	560.60	553.00	13	2,427	0.54%
2021/11/29	8.1	524.38	9	532.00	537.00	-0.9	2,400	-0.04%
2021/11/26	9	553.67	16	557.87	544.00	-7	2,380	-0.29%
2021/11/25	9.1	560.30	11	566.00	567.00	-1.9	2,358	-0.08%
2021/11/24	15	579.47	11	581.73	580.00	4	2,319	0.17%
2021/11/23	9	589.33	10	583.10	577.00	-1	2,306	-0.04%
2021/11/22	7	609.86	13	609.38	603.00	-6	2,292	-0.26%
2021/11/19	11	611.64	10	616.20	615.00	1	2,291	0.04%
2021/11/18	30.1	608.02	30.3	612.12	609.00	-0.3	2,249	-0.01%
2021/11/17	34.1	594.75	15	602.00	583.00	19.1	2,178	0.88%
2021/11/16	32	576.00	28.2	578.04	585.00	3.8	2,139	0.18%
2021/11/15	6	557.50	13.9	572.32	580.00	-7.9	2,093	-0.38%
2021/11/12	9	529.44	13.2	529.62	528.00	-4.2	2,084	-0.20%
2021/11/11	13	523.15	8.4	524.31	515.00	4.6	2,073	0.22%
2021/11/10	7.4	510.79	5	512.80	515.00	2.4	2,073	0.12%
2021/11/09	5	532.37	18.1	529.28	522.00	-13	2,064	-0.63%
2021/11/08	8	520.13	3.3	511.00	513.00	4.7	2,030	0.23%
2021/11/05	6	516.51	6	521.33	524.00	0	2,027	0.00%
2021/11/04	10.1	516.01	13.2	518.21	515.00	-3.1	2,023	-0.16%
2021/11/03	16.1	507.66	15.2	510.61	511.00	0.9	2,016	0.04%
2021/11/02	12.2	519.95	9	518.22	505.00	3.2	1,995	0.16%
2021/11/01	1	524.00	5	523.60	521.00	-4	1,960	-0.21%
2021/10/29	14.2	524.03	20	523.85	504.00	-5.8	1,929	-0.30%
2021/10/28	28.2	525.03	40.2	531.18	552.00	-11.9	1,859	-0.64%
2021/10/27	10.1	497.57	13.2	499.42	502.00	-3.1	1,791	-0.17%
2021/10/26	18	500.83	17.1	503.38	498.00	0.9	1,786	0.05%
2021/10/25	21.5	492.62	6.1	500.61	490.00	15.4	1,778	0.87%
2021/10/22	11.1	488.55	16.4	492.99	500.00	-5.3	1,780	-0.29%
2021/10/21	15.1	478.31	20.1	480.52	480.00	-5.1	1,767	-0.29%
2021/10/20	9	452.94	5	455.60	455.00	4	1,718	0.23%
2021/10/19	4	447.50	12.3	450.50	456.50	-8.3	1,729	-0.48%
2021/10/18	16	440.69	19	442.37	444.00	-3	1,744	-0.17%
2021/10/15	25.1	447.59	8.2	445.26	442.50	16.9	1,712	0.99%
2021/10/14	7	432.21	24.2	432.69	447.50	-17.2	1,614	-1.07%
2021/10/13	30	410.40	14	419.32	407.00	16	1,576	1.01%
2021/10/12	19	427.58	16	423.81	428.50	3	1,606	0.19%
2021/10/08	9	411.56	19	415.19	425.00	-10	1,605	-0.62%
2021/10/07	0	0.00	21	368.29	386.50	-21	1,572	-1.34%
2021/10/06	32	356.97	22	376.18	351.50	10	1,585	0.63%
2021/10/05	5.1	368.43	11	367.50	370.50	-5.9	1,585	-0.37%
2021/10/04	5.3	387.81	3	396.67	375.50	2.3	1,566	0.14%
2021/10/01	1.3	405.30	13	402.38	407.50	-11.8	1,534	-0.77%
2021/09/30	4.1	385.85	14	388.39	398.00	-9.9	1,510	-0.66%
2021/09/29	13.1	393.24	3	393.50	383.50	10.1	1,486	0.68%
2021/09/28	9	419.11	5	419.10	415.50	4	1,466	0.27%
2021/09/27	10.1	438.79	4	438.57	428.50	6.1	1,459	0.42%
2021/09/24	9	441.72	3	441.40	438.00	6	1,440	0.41%
2021/09/23	4	450.75	17	452.32	448.00	-13	1,431	-0.91%
2021/09/22	3	453.17	4	455.38	456.50	-1	1,409	-0.07%
2021/09/17	9.2	463.17	3	469.17	464.50	6.2	1,412	0.44%
2021/09/16	2	466.00	12	469.46	465.00	-10	1,411	-0.71%
2021/09/15	5	464.20	2	458.00	457.50	3	1,414	0.21%
2021/09/14	18	478.50	18	479.17	473.00	0	1,430	0.00%
2021/09/13	5	454.10	2	457.50	457.50	3	1,435	0.21%
2021/09/10	9	458.72	5	460.90	457.50	4	1,449	0.28%
2021/09/09	17.3	459.96	6	459.33	450.50	11.3	1,463	0.77%
2021/09/08	10	497.90	8	496.81	488.00	2	1,470	0.14%
2021/09/07	13	511.68	16	510.75	503.00	-3	1,527	-0.19%
2021/09/06	23	511.57	8	512.50	508.00	15	1,564	0.96%
2021/09/03	19	511.40	28	510.48	518.00	-9	1,583	-0.57%
2021/09/02	10.5	502.33	3	512.00	491.00	7.5	1,558	0.48%
2021/09/01	10	505.60	8	507.00	505.00	2	1,557	0.13%
2021/08/31	7	492.21	9	494.17	492.50	-2	1,548	-0.13%
2021/08/30	11	499.05	3	504.67	494.00	8	1,553	0.52%
2021/08/27	3	502.67	3	506.00	504.00	0	1,554	0.00%
2021/08/26	1	500.00	8	507.63	505.00	-7	1,570	-0.45%
2021/08/25	5	496.64	16	494.28	502.00	-11	1,581	-0.70%
2021/08/24	11	481.59	6.1	479.34	472.00	4.9	1,591	0.31%
2021/08/23	20.1	484.95	15.1	485.17	484.00	5	1,622	0.31%
2021/08/20	18.1	456.24	23	458.74	463.50	-4.9	1,642	-0.30%
2021/08/19	18	470.11	15	476.73	457.50	3	1,668	0.18%
2021/08/18	12.1	453.91	21	453.19	484.50	-8.9	1,716	-0.52%
2021/08/17	6	472.00	4	480.50	460.00	2	1,736	0.12%
2021/08/16	14.3	502.00	3	495.67	483.00	11.3	1,759	0.64%
2021/08/13	2	512.50	13	518.85	519.00	-11	1,772	-0.62%
2021/08/12	6	512.02	6	516.17	514.00	0	1,789	0.00%
2021/08/11	10.1	508.50	10	515.48	507.00	0.1	1,832	0.00%
2021/08/10	5	520.40	10	525.40	524.00	-5	1,844	-0.27%
2021/08/09	14	534.43	15.1	524.08	518.00	-1.1	1,881	-0.06%
2021/08/06	1.2	551.27	3	552.33	554.00	-1.8	1,911	-0.09%
2021/08/05	4	562.00	0	0.00	561.00	4	1,947	0.21%
2021/08/04	8	580.75	0	586.00	572.00	8	2,019	0.39%
2021/08/03	8	590.88	10	596.30	590.00	-2	2,047	-0.10%
2021/08/02	11	580.36	12	585.58	588.00	-1	2,078	-0.05%
2021/07/30	16	578.25	8	584.50	572.00	8	2,105	0.38%
2021/07/29	13.1	573.70	16	579.88	590.00	-2.9	2,126	-0.14%
2021/07/28	16.2	575.43	21	597.90	560.00	-4.8	2,140	-0.22%
2021/07/27	26.2	610.37	22.2	605.41	595.00	4	2,138	0.19%
2021/07/26	19	604.42	20	616.75	627.00	-1	2,131	-0.05%
2021/07/23	18	565.33	22	566.68	570.00	-4	2,183	-0.18%
2021/07/22	12	558.33	18.2	558.09	558.00	-6.2	2,176	-0.29%
2021/07/21	11	534.82	10	543.70	532.00	1	2,163	0.05%
2021/07/20	4	533.25	3	536.00	528.00	1	2,168	0.05%
2021/07/19	15.1	554.44	5	564.60	547.00	10.1	2,197	0.46%
2021/07/16	18.2	564.04	8.1	569.06	557.00	10.1	2,212	0.46%
2021/07/15	19	541.65	32.3	541.20	555.00	-13.2	2,162	-0.61%
2021/07/14	8.3	505.52	10	508.90	505.00	-1.8	2,151	-0.08%
2021/07/13	21	531.76	1.2	550.13	508.00	19.8	2,194	0.90%
2021/07/12	2	522.00	34.2	520.85	527.00	-32.2	2,196	-1.47%
2021/07/09	16	482.69	4.1	490.85	479.50	11.9	2,210	0.54%
2021/07/08	3	496.67	3	501.33	496.00	0	2,249	0.00%
2021/07/07	3	498.00	2.2	509.45	497.50	0.8	2,276	0.04%
2021/07/06	8.1	504.27	0	0.00	500.00	8.1	2,323	0.35%
2021/07/05	5.3	518.13	4.6	523.30	517.00	0.7	2,367	0.03%
2021/07/02	5	498.80	12	509.08	508.00	-7	2,375	-0.29%
2021/07/01	3	499.33	4.4	508.63	497.00	-1.4	2,397	-0.06%
2021/06/30	8	502.38	6	507.00	504.00	2	2,451	0.08%
2021/06/29	12	504.92	4	506.50	497.00	8	2,527	0.32%
2021/06/28	6.1	502.13	16.1	506.78	509.00	-10	2,555	-0.39%
2021/06/25	9	502.39	5	518.80	497.00	4	2,558	0.16%
2021/06/24	7.5	507.00	2	506.00	507.00	5.5	2,561	0.21%
2021/06/23	10	513.40	12	514.58	512.00	-2	2,569	-0.08%
2021/06/22	13.3	510.80	27	524.37	496.00	-13.7	2,560	-0.54%
2021/06/21	17.1	536.48	13.2	542.04	534.00	3.9	2,523	0.15%
2021/06/18	12.1	548.10	4	559.75	541.00	8.1	2,502	0.32%
2021/06/17	16.2	548.67	24.1	547.64	551.00	-8	2,473	-0.32%
2021/06/16	33	548.09	9.1	551.67	531.00	24	2,439	0.98%
2021/06/15	20	528.25	16.1	539.21	545.00	3.9	2,386	0.17%
2021/06/11	12	491.08	33.1	481.63	496.00	-21.1	2,357	-0.90%
2021/06/10	14	458.50	11	464.09	452.00	3	2,361	0.13%
2021/06/09	7	452.57	9	457.06	448.00	-2	2,379	-0.08%
2021/06/08	15	454.93	5	463.50	446.00	10	2,442	0.41%
2021/06/07	8	453.06	11	453.68	459.00	-3	2,545	-0.12%
2021/06/04	9	449.22	3	453.67	449.00	6	2,579	0.23%
2021/06/03	5	452.10	21	455.79	459.00	-16	2,642	-0.61%
2021/06/02	11	445.91	17	449.79	448.50	-6	2,714	-0.22%
2021/06/01	19.1	451.27	14	450.75	445.00	5.1	2,783	0.18%
2021/05/31	33	452.06	44	456.65	456.00	-11	2,852	-0.39%
2021/05/28	33	448.06	7	442.29	438.00	26	2,935	0.89%
2021/05/27	27	444.09	29	441.29	446.50	-2	3,025	-0.07%
2021/05/26	16	436.63	14	438.61	440.00	2	3,042	0.07%
2021/05/25	20	418.95	14	424.61	420.00	6	3,094	0.19%
2021/05/24	3	392.32	19	389.61	399.00	-16	3,185	-0.50%
2021/05/21	16	380.56	16	384.91	376.00	0	3,238	0.00%
2021/05/20	13	375.46	13	380.15	375.00	0	3,324	0.00%
2021/05/19	13.2	372.59	11	374.91	376.00	2.2	3,381	0.06%
2021/05/18	4	352.13	10	360.90	369.00	-6	3,466	-0.17%
2021/05/17	24.1	353.46	14	352.29	335.50	10.1	3,541	0.29%
2021/05/14	17	375.03	13	380.08	364.00	4	3,581	0.11%
2021/05/13	27	374.72	35	365.64	366.00	-8	3,637	-0.22%
2021/05/12	14	350.94	15	358.97	362.00	-1	3,839	-0.03%
2021/05/11	27.1	364.68	16	365.81	354.00	11.1	3,920	0.28%
2021/05/10	15.1	410.22	2	425.00	393.00	13.1	3,995	0.33%
2021/05/07	18.1	412.82	10	401.15	415.50	8.1	4,056	0.20%
2021/05/06	14	385.93	5	392.50	380.00	9	4,150	0.22%
2021/05/05	31.1	397.73	15	390.93	385.00	16.1	4,222	0.38%
2021/05/04	11.3	410.28	11	409.68	405.00	0.3	4,324	0.01%
2021/05/03	13.2	466.64	4.1	455.35	449.50	9.2	4,465	0.21%
2021/04/29	27	510.48	20	518.25	499.00	7	4,597	0.15%
2021/04/28	14	485.97	2	485.25	479.00	12	4,575	0.26%
2021/04/27	5	490.90	5	488.80	490.00	0	4,652	0.00%
2021/04/26	1.1	495.73	1.1	503.21	479.50	-0.1	4,657	0.00%
2021/04/23	6.1	490.19	10	488.90	485.00	-3.9	4,675	-0.08%
2021/04/22	5	502.50	11	507.86	494.50	-6	4,727	-0.13%
2021/04/21	8.3	502.47	2	501.00	505.00	6.3	4,747	0.13%
2021/04/20	2	514.00	4	517.00	513.00	-2	4,837	-0.04%
2021/04/19	7.4	502.17	4.1	500.59	490.00	3.4	4,866	0.07%
2021/04/16	5	539.40	5	531.41	531.00	0	4,884	0.00%
2021/04/15	4	538.75	5	537.00	553.00	-1	4,983	-0.02%
2021/04/14	5	533.41	8	541.62	530.00	-3	5,123	-0.06%
2021/04/13	5.1	561.53	6.1	556.11	549.00	-1	5,253	-0.02%
2021/04/12	7.1	551.49	13.2	549.93	551.00	-6.1	5,289	-0.11%
2021/04/09	8.1	592.67	13.1	597.82	585.00	-5	5,373	-0.09%
2021/04/08	7	616.14	12.1	612.98	618.00	-5.1	5,531	-0.09%
2021/04/07	16	612.25	18.3	614.58	610.00	-2.3	5,611	-0.04%
2021/04/06	18.1	617.01	4	624.00	617.00	14.1	5,641	0.25%
2021/04/01	10.1	603.32	14	597.02	607.00	-3.9	5,680	-0.07%
2021/03/31	6.1	577.19	10.1	587.81	578.00	-4	5,705	-0.07%
2021/03/30	8.2	588.86	4	582.50	588.00	4.1	5,687	0.07%
2021/03/29	11	568.55	15.2	571.28	566.00	-4.2	5,713	-0.07%
2021/03/26	9	565.78	7	552.29	580.00	2	5,762	0.03%
2021/03/25	3.2	526.24	2.3	516.07	530.00	0.9	5,791	0.02%
2021/03/24	1.1	501.76	2	498.50	507.00	-1	5,918	-0.02%
2021/03/23	0.1	496.00	2	494.00	494.00	-1.9	5,998	-0.03%
2021/03/22	2	499.00	7.1	515.58	493.50	-5.1	6,056	-0.08%
2021/03/19	11.1	505.88	2.2	505.09	507.00	8.9	6,150	0.14%
2021/03/18	4.2	506.95	6	512.49	515.00	-1.8	6,243	-0.03%
2021/03/17	2	503.00	3.1	493.63	499.00	-1.1	6,357	-0.02%
2021/03/16	5.1	480.86	15	484.67	481.00	-9.9	6,426	-0.15%
2021/03/15	14	481.14	7	482.93	477.00	7	6,384	0.11%
2021/03/12	19	479.32	16	488.69	482.50	3	6,356	0.05%
2021/03/11	18.2	474.54	6	474.08	477.00	12.2	6,297	0.19%
2021/03/10	8	455.63	11	454.91	458.00	-3	6,199	-0.05%
2021/03/09	7	451.14	6.2	454.40	451.00	0.8	6,157	0.01%
2021/03/08	13	466.08	9.1	464.51	452.50	3.9	6,090	0.06%
2021/03/05	5	454.40	13	446.38	465.00	-8	6,006	-0.13%
2021/03/04	14.1	460.85	8	461.75	451.00	6.1	5,930	0.10%
2021/03/03	10	465.50	10	465.16	480.00	0	5,837	0.00%
2021/03/02	24.2	494.93	28.2	498.85	457.00	-4	5,747	-0.07%
2021/02/26	15	489.86	4	489.25	495.00	11	5,662	0.19%
2021/02/25	6	496.23	18	503.39	495.00	-12	5,662	-0.21%
2021/02/24	26.2	501.09	35.1	498.36	480.00	-8.9	5,576	-0.16%
2021/02/23	8	472.06	9	475.06	479.00	-1	5,658	-0.02%
2021/02/22	28.1	470.08	15.4	471.20	474.00	12.7	5,774	0.22%
2021/02/19	24.1	441.47	24	442.44	441.00	0	5,833	0.00%
2021/02/18	25.5	435.50	30	438.50	447.00	-4.5	5,921	-0.08%
2021/02/17	18.2	408.04	8	413.50	412.00	10.2	5,911	0.17%
2021/02/05	11	411.41	23	412.24	406.00	-12	5,894	-0.20%
2021/02/04	47.1	408.42	37	409.45	402.50	10.1	5,840	0.17%
2021/02/03	42	427.70	33.1	422.39	419.00	8.9	5,764	0.15%
2021/02/02	38	422.63	60.4	417.19	426.50	-22.4	5,545	-0.40%
2021/02/01	24	394.69	43	400.40	388.00	-19	5,421	-0.35%
2021/01/29	39	408.62	31	407.53	396.00	8	5,370	0.15%
2021/01/28	26.1	406.60	19	413.82	398.00	7.1	5,280	0.13%
2021/01/27	13.1	395.62	14	395.04	412.00	-0.9	5,162	-0.02%
2021/01/26	34.2	411.78	24	407.17	382.00	10.2	5,069	0.20%
2021/01/25	24.2	412.82	36.5	414.25	410.00	-12.3	4,929	-0.25%
2021/01/22	24.1	381.35	38	379.28	393.00	-13.9	4,753	-0.29%
2021/01/21	22	354.41	9	352.00	357.50	13	4,590	0.28%
2021/01/20	18.1	353.93	70	345.95	340.00	-51.9	4,543	-1.14%
2021/01/19	29	343.84	17	342.35	341.00	12	4,462	0.27%
2021/01/18	22	345.57	40	343.24	340.50	-18	4,447	-0.40%
2021/01/15	26.3	364.28	19	374.87	351.00	7.3	4,417	0.17%
2021/01/14	19	366.18	12	368.67	369.00	7	4,348	0.16%
2021/01/13	60	371.83	50	369.22	363.50	10	4,311	0.23%
2021/01/12	9	361.72	46	362.17	359.00	-37	4,208	-0.88%
2021/01/11	44	369.74	45	367.14	366.00	-1	4,163	-0.02%
2021/01/08	36	370.69	13	370.12	360.00	23	4,151	0.55%
2021/01/07	40	366.66	47	366.98	374.50	-7	4,160	-0.17%
2021/01/06	90	359.29	92	362.21	340.50	-2	4,013	-0.05%
2021/01/05	33	346.29	35	350.84	364.50	-2	3,931	-0.05%
2021/01/04	82	347.12	59.4	350.39	352.50	22.7	3,893	0.58%
2020/12/31	152	333.79	132.2	337.13	334.00	19.8	3,866	0.51%	大買/大賣/
2020/12/30	27	293.37	49.1	309.26	312.00	-22.1	3,713	-0.60%
2020/12/29	42.2	290.75	46	286.37	284.00	-3.8	3,747	-0.10%
2020/12/28	92	291.98	62.1	285.97	285.00	29.9	3,733	0.80%
2020/12/25	36	280.38	68.5	291.95	293.50	-32.5	3,657	-0.89%
2020/12/24	16	272.00	34	272.29	267.00	-18	3,578	-0.50%
2020/12/23	45.1	271.40	9	273.44	273.50	36.1	3,593	1.01%
2020/12/22	36.2	285.21	44	267.43	269.50	-7.8	3,659	-0.21%
2020/12/21	79	279.00	34	276.81	282.00	45	3,702	1.22%
2020/12/18	47	283.40	62.2	286.90	281.00	-15.2	3,795	-0.40%
2020/12/17	41.1	261.28	61	262.32	274.50	-19.9	3,674	-0.54%
2020/12/16	15	270.80	11	266.86	264.00	4	3,617	0.11%
2020/12/15	41	260.50	78	265.79	258.00	-37	3,584	-1.03%
2020/12/14	68.4	290.39	34	288.37	284.00	34.4	3,535	0.97%
2020/12/11	32	300.11	29.5	305.42	315.50	2.5	3,564	0.07%
2020/12/10	20	290.60	47	282.94	287.00	-27	3,530	-0.76%
2020/12/08	3	291.50	5.4	295.80	305.00	-2.4	3,449	-0.07%
2020/12/07	4	263.75	9	271.06	279.00	-5	3,445	-0.15%
2020/12/04	3	283.83	6.5	284.42	274.00	-3.5	3,433	-0.10%
2020/12/01	3.9	308.77	4	313.50	315.00	-0.1	3,423	0.00%
2020/11/30	2	289.02	6	296.00	312.00	-4	3,420	-0.12%
2020/11/27	1	280.00	2	281.00	284.00	-1	3,411	-0.03%
2020/11/26	6	271.00	13	278.62	286.00	-7	3,405	-0.21%
2020/11/25	4.1	290.72	4	296.88	284.50	0.1	3,378	0.00%
2020/11/24	12	306.25	22	302.59	316.00	-10	3,341	-0.30%
2020/11/23	0	0.00	6	272.58	287.50	-6	3,284	-0.18%
2020/11/20	37	258.07	63	261.83	261.50	-26	3,262	-0.80%
2020/11/19	27	234.06	71	234.44	240.50	-44	3,046	-1.44%
2020/11/18	73	205.90	36.1	208.27	219.00	36.9	2,857	1.29%
2020/11/17	50	198.20	56	198.64	199.50	-6	2,705	-0.22%
2020/11/16	60	182.18	52.1	184.46	188.00	8	2,565	0.31%
2020/11/13	20	169.93	32	170.34	171.00	-12	2,462	-0.49%
2020/11/12	1	166.00	2	165.50	163.00	-1	2,413	-0.04%
2020/11/11	7	165.64	10.1	165.00	166.00	-3.1	2,389	-0.13%
2020/11/10	2	159.00	8	163.13	160.50	-6	2,372	-0.25%
2020/11/09	8	164.38	13	161.12	164.00	-5	2,354	-0.21%
2020/11/06	22	161.73	19	161.47	161.00	3	2,327	0.13%
2020/11/05	7	155.57	10	153.90	156.00	-3	2,277	-0.13%
2020/11/04	2	152.50	10	152.00	152.50	-8	2,275	-0.35%
2020/11/03	2	153.50	4	157.00	155.50	-2	2,273	-0.09%
2020/11/02	1	151.00	10	150.50	151.00	-9	2,276	-0.40%
2020/10/30	3	152.33	0	0.00	151.50	3	2,343	0.13%
2020/10/29	3	155.00	5	154.00	155.00	-2	2,368	-0.08%
2020/10/28	2	153.50	1	152.00	152.50	1	2,359	0.04%
2020/10/27	1	153.50	1	151.00	157.50	0	2,355	0.00%
2020/10/26	5	155.01	6	161.25	153.50	-1	2,353	-0.04%
2020/10/23	6	162.17	0	0.00	161.00	6	2,341	0.26%
2020/10/22	3	160.33	56	160.15	163.50	-53	2,357	-2.25%
2020/10/21	23	163.57	11	167.09	163.00	12	2,352	0.51%
2020/10/20	10	162.25	17	161.97	165.00	-7	2,371	-0.30%
2020/10/19	16	161.25	5	161.50	163.00	11	2,389	0.46%
2020/10/16	29.1	163.95	68	167.09	161.00	-39	2,414	-1.61%
2020/10/15	33	174.08	42	172.94	173.00	-9	2,377	-0.38%
2020/10/14	15	166.57	4	168.00	166.50	11	2,242	0.49%
2020/10/13	51	169.10	21	168.17	168.00	30	2,245	1.34%
2020/10/12	3	164.00	4	165.25	163.00	-1	2,176	-0.05%
2020/10/08	55	168.95	39	166.40	165.00	16	2,179	0.73%
2020/10/07	33	163.02	7	163.57	164.00	26	2,103	1.24%
2020/10/06	51	162.76	29	163.48	163.00	22	2,091	1.05%
2020/10/05	4	153.75	3	153.17	154.50	1	1,987	0.05%
2020/09/30	10	146.00	11	145.82	149.50	-1	1,973	-0.05%
2020/09/29	14	146.96	21	149.50	144.50	-7	2,013	-0.35%
2020/09/28	28	147.86	13	149.96	147.50	15	2,058	0.73%
2020/09/25	19	151.84	26	149.65	148.00	-7	2,103	-0.33%
2020/09/24	30	157.18	22	157.50	158.50	8	2,134	0.37%
2020/09/23	38	155.41	58	154.74	155.50	-20	2,255	-0.89%
2020/09/22	25	147.28	10	148.50	146.50	15	2,192	0.68%
2020/09/21	10	152.25	20	154.62	153.00	-10	2,191	-0.46%
2020/09/18	21	154.31	3	151.21	156.50	18	2,209	0.81%
2020/09/17	12	152.71	13	152.73	152.50	-1	2,316	-0.04%
2020/09/16	26	155.84	45	151.90	151.00	-19	2,413	-0.79%
2020/09/15	18	144.42	31	144.74	143.50	-13	2,347	-0.55%
2020/09/14	2	135.00	7	134.64	137.50	-5	2,255	-0.22%
2020/09/10	7	128.43	0	0.00	126.50	7	2,239	0.31%
2020/09/08	3	125.67	4	126.75	126.50	-1	2,244	-0.04%
2020/09/07	2	126.00	2	123.50	124.00	0	2,255	0.00%
2020/09/04	5	131.60	5	130.30	131.50	0	2,268	0.00%
2020/09/03	1	134.50	0	0.00	132.00	1	2,273	0.04%
2020/09/01	0	0.00	1	132.00	131.50	-1	2,337	-0.04%
2020/08/26	2	131.75	1	132.50	132.50	1	2,418	0.04%
2020/08/25	1	130.00	1	131.00	130.00	0	2,454	0.00%
2020/08/24	2	128.50	5	128.40	131.00	-3	2,460	-0.12%
2020/08/21	2	126.00	2	125.00	125.50	0	2,478	0.00%
2020/08/20	3	119.33	13	118.27	118.50	-10	2,474	-0.40%
2020/08/19	1	130.00	1	131.50	130.50	0	2,521	0.00%
2020/08/18	30	138.57	7	138.36	137.00	23	2,513	0.91%
2020/08/17	6	146.17	1	146.00	147.00	5	2,496	0.20%
2020/08/14	1	141.00	1	142.50	143.00	0	2,516	0.00%
2020/08/13	2	142.50	6	141.00	141.00	-4	2,559	-0.16%
2020/08/12	3	142.67	6	141.75	144.00	-3	2,648	-0.11%
2020/08/11	0	0.00	1	142.00	143.00	-1	2,663	-0.04%
2020/08/10	8	146.38	11	143.91	144.00	-3	2,660	-0.11%
2020/08/07	1	148.00	2	151.25	148.00	-1	2,650	-0.04%
2020/08/06	14	151.68	1	154.50	151.50	13	2,640	0.49%
2020/08/05	18	155.69	14	154.93	156.50	4	2,620	0.15%
2020/08/04	12	149.17	14	147.93	151.50	-2	2,551	-0.08%
2020/07/31	3	144.83	1	144.50	145.00	2	2,534	0.08%
2020/07/30	1	145.50	1	142.50	147.00	0	2,529	0.00%
2020/07/29	18	139.75	6	140.25	142.50	12	2,519	0.48%
2020/07/28	13	140.62	8	139.50	138.00	5	2,517	0.20%
2020/07/27	11	140.50	2	139.50	139.50	9	2,520	0.36%
2020/07/24	3	148.17	15	144.03	143.50	-12	2,526	-0.47%
2020/07/23	8	146.81	2.6	147.39	147.00	5.4	2,487	0.22%
2020/07/22	32	151.69	32.5	151.14	151.00	-0.5	2,461	-0.02%
2020/07/20	7	139.21	2	139.50	138.50	5	2,387	0.21%
2020/07/17	6	143.00	12	145.71	142.50	-6	2,376	-0.25%
2020/07/16	21	146.31	34	145.00	144.50	-13	2,339	-0.56%
2020/07/15	39	143.90	30	143.72	142.00	9	2,307	0.39%
2020/07/14	5	150.40	6.1	147.66	146.50	-1.1	2,275	-0.05%
2020/07/13	20	152.70	15	152.33	151.50	5	2,239	0.22%
2020/07/10	10	161.40	7	160.86	158.00	3	2,195	0.14%
2020/07/09	8	165.19	9	166.89	164.00	-1	2,164	-0.05%
2020/07/08	22	166.64	26	166.71	163.00	-4	2,128	-0.19%
2020/07/07	28	162.98	25	164.32	161.00	3	2,066	0.15%
2020/07/06	21	169.71	24	168.73	169.50	-3	1,994	-0.15%
2020/07/03	38	166.09	34	166.54	167.50	4	1,917	0.21%
2020/07/02	86	156.08	315	154.09	159.00	-229	1,784	-12.83%	大賣/鉅額交易
2020/07/01	223	147.51	21.1	145.15	148.50	202	1,554	12.99%	大買/鉅額交易
2020/06/30	20	134.85	1	135.00	135.00	19	1,472	1.29%
2020/06/29	25	135.40	10	135.35	132.50	15	1,449	1.03%
2020/06/24	30	137.32	21	137.98	139.50	9	1,403	0.64%
2020/06/23	32	135.13	30.1	134.67	134.00	1.9	1,274	0.15%
2020/06/22	28	128.57	23	127.26	130.00	5	1,125	0.44%
2020/06/19	1	121.50	1	123.00	121.50	0	1,061	0.00%
2020/06/18	12	120.83	0	0.00	121.00	12	1,060	1.13%
2020/06/16	0	0.00	1	121.00	122.00	-1	1,065	-0.09%
2020/06/15	0	0.00	2	120.50	119.50	-2	1,078	-0.19%
2020/06/12	2	119.75	8	118.56	121.00	-6	1,078	-0.56%
2020/06/11	3	123.67	12	124.50	122.00	-9	1,075	-0.84%
2020/06/10	0	0.00	1	127.50	127.00	-1	1,065	-0.09%
2020/06/09	2	128.25	0	0.00	128.00	2	1,076	0.19%
2020/06/08	15	133.87	8	134.44	130.00	7	1,087	0.64%
2020/06/05	1	127.50	1	128.00	129.00	0	1,033	0.00%
2020/06/04	0	0.00	5	127.20	127.00	-5	1,035	-0.48%
2020/06/03	2	131.50	4	131.00	129.50	-2	1,022	-0.20%
2020/06/02	10	129.90	11.1	128.41	127.50	-1.1	991	-0.11%
2020/06/01	3	128.83	0	0.00	130.50	3	960	0.31%
2020/05/29	1	125.00	2	124.25	123.50	-1	920	-0.11%
2020/05/28	3	127.50	4	127.00	123.50	-1	914	-0.11%
2020/05/27	1	126.00	2	127.25	126.50	-1	886	-0.11%
2020/05/26	10	128.60	7	131.07	128.50	3	877	0.34%
2020/05/25	2	117.00	3	119.17	120.00	-1	805	-0.12%
2020/05/22	4	116.00	18	116.83	116.00	-14	801	-1.75%
2020/05/21	19	120.11	5	120.50	120.00	14	786	1.78%
2020/05/20	15	118.37	13	119.04	120.00	2	756	0.26%
2020/05/19	36	117.51	38	117.55	116.00	-2	711	-0.28%
2020/05/18	20	107.53	13	110.50	111.50	7	617	1.13%
2020/05/15	0	0.00	10	102.05	101.50	-10	614	-1.63%
2020/05/12	10	108.40	1	107.00	106.00	9	620	1.45%
2020/05/08	1	107.00	1	107.00	105.00	0	620	0.00%
2020/05/07	2	108.25	0	0.00	107.50	2	622	0.32%
2020/05/06	0	0.00	10	104.00	106.00	-10	622	-1.61%
2020/05/05	6	105.50	1	105.00	104.00	5	629	0.79%
2020/05/04	2	107.25	1	105.00	106.00	1	645	0.15%
2020/04/30	15	108.13	1	108.50	106.00	14	677	2.07%
2020/04/29	1	102.50	1	104.50	104.50	0	669	0.00%
2020/04/17	0	0.00	2	95.75	93.90	-2	750	-0.27%
2020/04/16	1	93.30	1	93.30	93.50	0	750	0.00%
2020/04/09	1	92.00	1	92.40	91.50	0	795	0.00%
2020/04/07	0	0.00	1	89.70	90.00	-1	825	-0.12%
2020/04/01	1	84.00	1	83.00	83.80	0	843	0.00%
2020/03/31	6	83.25	6	83.05	82.40	0	865	0.00%
2020/03/27	0	82.90	0	0.00	81.80	0	866	0.00%
2020/03/26	1	80.00	0	0.00	81.50	1	867	0.12%
2020/03/25	1	80.80	0	0.00	80.80	1	877	0.11%
2020/03/24	3	79.07	3	76.80	77.00	0	879	0.00%
2020/03/20	2	72.70	2	72.20	72.70	0	935	0.00%
2020/03/19	0	0.00	4	67.80	66.10	-4	938	-0.43%
2020/03/18	4	76.93	3	75.43	73.40	1	970	0.10%
2020/03/16	2	77.50	27	81.76	77.00	-25	1,018	-2.45%
2020/03/13	1	83.10	0	0.00	85.40	1	1,017	0.10%
2020/03/12	1	92.30	0	0.00	92.30	1	1,031	0.10%
2020/03/11	1	103.00	1	101.50	102.50	0	1,043	0.00%
2020/03/10	13	97.69	3	98.10	100.50	10	1,042	0.96%
2020/03/09	1	102.00	0	0.00	100.50	1	1,128	0.09%
2020/03/05	1	107.50	0	0.00	108.00	1	1,177	0.08%
2020/03/02	2	104.00	3	104.50	103.50	-1	1,170	-0.09%
2020/02/27	4	110.25	2	107.75	106.50	2	1,162	0.17%
2020/02/26	1	113.50	1	114.50	113.00	0	1,148	0.00%
2020/02/25	2	114.50	2	113.50	114.00	0	1,139	0.00%
2020/02/24	1	114.50	11.1	114.05	114.00	-10.1	1,129	-0.89%
2020/02/19	0	0.00	10	116.00	117.00	-10	1,127	-0.89%
2020/02/18	7	118.00	0	0.00	116.50	7	1,127	0.62%
2020/02/17	11	120.23	0	0.00	120.00	11	1,113	0.99%
2020/02/14	1	121.00	1	119.00	121.00	0	1,115	0.00%
2020/02/13	0	0.00	2	120.00	119.50	-2	1,112	-0.18%
2020/02/12	2	118.75	1	118.50	118.50	1	1,120	0.09%
2020/02/11	1	117.50	1	117.00	117.50	0	1,120	0.00%
2020/02/10	1	115.00	3	115.50	115.00	-2	1,141	-0.18%
2020/02/07	1	120.00	1	117.50	117.50	0	1,140	0.00%
2020/02/04	1	120.50	2	119.75	120.00	-1	1,102	-0.09%
2020/02/03	2	113.25	0	0.00	117.00	2	1,075	0.19%
2020/01/31	3	116.67	1	115.50	119.50	2	1,063	0.19%
2020/01/30	0	0.00	13	121.27	120.50	-13	1,102	-1.18%
2020/01/20	3	134.17	11	134.14	133.50	-8	1,102	-0.73%
2020/01/17	2	134.75	2	134.75	135.00	0	1,159	0.00%
2020/01/16	3	135.17	3	134.50	134.00	0	1,144	0.00%
2020/01/15	1	131.50	1	131.00	131.00	0	1,125	0.00%
2020/01/14	2	130.50	14	129.68	131.00	-12	1,125	-1.07%
2020/01/13	0	0.00	5	126.50	127.50	-5	1,119	-0.45%
2020/01/09	7	127.29	1	127.00	128.00	6	1,133	0.53%
2020/01/08	3	124.50	3	125.50	125.50	0	1,138	0.00%
2020/01/07	0	0.00	6	126.83	126.00	-6	1,168	-0.51%
2020/01/06	3	130.17	2	130.00	129.00	1	1,202	0.08%
2020/01/03	14	133.00	21	131.21	129.00	-7	1,205	-0.58%
2020/01/02	1	133.00	0	0.00	133.50	1	1,181	0.08%
2019/12/31	5	135.40	0	0.00	132.00	5	1,197	0.42%
2019/12/27	12	133.67	12	132.75	132.00	0	1,189	0.00%
2019/12/26	14	132.82	15	132.70	131.00	-1	1,170	-0.09%
2019/12/25	0	0.00	2	128.25	129.50	-2	1,151	-0.17%
2019/12/24	1	128.50	0	0.00	128.00	1	1,149	0.09%
2019/12/20	1	131.50	1	132.50	130.50	0	1,144	0.00%
2019/12/19	11	131.59	1	131.50	132.00	10	1,139	0.88%
2019/12/18	7	134.86	7	132.57	131.00	0	1,134	0.00%
2019/12/17	6.1	131.43	6	131.25	132.50	0.1	1,099	0.01%
2019/12/16	1	127.50	2	129.00	128.50	-1	1,070	-0.09%
2019/12/13	2	131.25	16	131.88	127.00	-14	1,064	-1.31%
2019/12/12	45	132.21	20	132.50	132.00	25	1,024	2.44%
2019/12/11	0	0.00	16	126.38	127.00	-16	997	-1.60%
2019/12/10	19	127.87	28	127.30	127.00	-9	994	-0.90%
2019/12/09	37	129.01	9	129.56	127.50	28	999	2.80%
2019/12/06	10	126.75	14	128.00	127.50	-4	979	-0.41%
2019/12/05	4	123.88	17	125.21	123.50	-13	949	-1.37%
2019/12/04	34	126.10	14	126.18	124.00	20	943	2.12%
2019/12/03	6	125.25	10	125.15	127.50	-4	859	-0.47%
2019/11/27	5	117.80	0	0.00	118.00	5	853	0.59%
2019/11/26	0	0.00	2	116.75	117.00	-2	902	-0.22%
2019/11/25	5	117.00	0	0.00	116.00	5	917	0.54%
2019/11/21	1	114.50	0	0.00	116.00	1	966	0.10%
2019/11/20	0	0.00	11	114.55	114.50	-11	971	-1.13%
2019/11/19	1	116.00	0	0.00	115.50	1	984	0.10%
2019/11/18	10	117.50	0	0.00	116.50	10	990	1.01%
2019/11/15	2	116.00	8	115.50	116.00	-6	1,000	-0.60%
2019/11/14	1	116.00	11	115.91	115.00	-10	1,011	-0.99%
2019/11/13	6	115.08	3	116.33	117.00	3	1,013	0.30%
2019/11/12	4	116.25	1	116.00	116.00	3	1,023	0.29%
2019/11/11	5	117.30	7	114.71	114.50	-2	1,035	-0.19%
2019/11/08	2	120.00	1	121.00	120.00	1	1,032	0.10%
2019/11/07	2	119.75	7	119.93	119.00	-5	1,047	-0.48%
2019/11/06	11	125.50	1	127.50	125.50	10	1,036	0.97%
2019/11/05	11	127.23	1	126.00	126.00	10	1,045	0.96%
2019/11/04	1	126.50	0	0.00	126.00	1	1,062	0.09%
2019/11/01	0	0.00	1	126.00	127.00	-1	1,068	-0.09%
2019/10/31	0	0.00	22	129.07	126.00	-22	1,078	-2.04%
2019/10/30	16	129.38	3	129.00	129.50	13	1,082	1.20%
2019/10/29	11	130.95	10	131.10	129.50	1	1,080	0.09%
2019/10/28	9	127.89	14	126.64	129.00	-5	1,053	-0.48%
2019/10/25	18	130.33	16	130.00	127.00	2	1,051	0.19%
2019/10/23	3	125.83	5	124.30	123.50	-2	1,112	-0.18%
2019/10/22	3	124.00	0	0.00	125.50	3	1,119	0.27%
2019/10/21	1	125.00	1	125.00	125.00	0	1,134	0.00%
2019/10/18	4	127.63	5	127.50	126.00	-1	1,178	-0.08%
2019/10/17	12	126.46	8	126.31	126.50	4	1,185	0.34%
2019/10/16	5	126.00	16	124.84	124.00	-11	1,213	-0.91%
2019/10/15	5	125.20	15	127.73	125.50	-10	1,210	-0.83%
2019/10/14	23	124.72	12	125.46	126.00	11	1,182	0.93%
2019/10/09	0	0.00	7	117.07	118.50	-7	1,155	-0.61%
2019/10/08	3	121.00	7	120.00	120.00	-4	1,159	-0.34%
2019/10/07	4	124.25	0	0.00	122.00	4	1,195	0.33%
2019/10/04	8	121.06	12	121.04	121.50	-4	1,229	-0.33%
2019/10/03	5	117.00	0	0.00	117.50	5	1,219	0.41%
2019/10/02	5	117.00	0	0.00	117.00	5	1,240	0.40%
2019/10/01	2	115.25	0	0.00	115.50	2	1,241	0.16%
2019/09/27	0	0.00	11	115.59	115.50	-11	1,244	-0.88%
2019/09/26	5	117.90	2	116.00	116.50	3	1,269	0.24%
2019/09/25	6	118.17	0	0.00	116.50	6	1,284	0.47%
2019/09/24	3	118.33	3	119.00	118.50	0	1,309	0.00%
2019/09/20	3	118.33	0	0.00	118.00	3	1,362	0.22%
2019/09/19	1	118.00	0	0.00	119.00	1	1,393	0.07%
2019/09/18	6	118.58	0	0.00	118.00	6	1,407	0.43%
2019/09/17	7	115.50	4	117.00	117.00	3	1,406	0.21%
2019/09/16	14	114.64	4	117.00	116.00	10	1,404	0.71%
2019/09/12	0	0.00	5	121.80	120.00	-5	1,393	-0.36%
2019/09/11	2	119.00	3	119.50	119.50	-1	1,398	-0.07%
2019/09/10	3	121.33	3	121.50	120.50	0	1,390	0.00%
2019/09/09	6	125.50	1	125.50	125.00	5	1,383	0.36%
2019/09/06	2	126.25	15	126.83	125.00	-13	1,384	-0.94%
2019/09/05	17	127.00	3	129.00	127.00	14	1,395	1.00%
2019/09/04	3	126.67	2	128.25	128.50	1	1,391	0.07%
2019/09/03	1	124.50	16	126.81	124.00	-15	1,414	-1.06%
2019/09/02	16	127.00	6	128.58	126.50	10	1,418	0.70%
2019/08/30	3	128.50	3	126.50	126.00	0	1,413	0.00%
2019/08/29	12	129.96	8	129.31	128.00	4	1,400	0.29%
2019/08/28	2	127.50	2	128.25	124.50	0	1,360	0.00%
2019/08/27	3	126.67	5	125.90	126.50	-2	1,366	-0.15%
2019/08/26	7	119.43	6	121.67	122.00	1	1,343	0.07%
2019/08/23	0	0.00	10	121.00	121.50	-10	1,344	-0.74%
2019/08/22	12	123.92	1	125.00	123.50	11	1,348	0.82%
2019/08/21	5	122.70	4	122.25	123.00	1	1,356	0.07%
2019/08/19	2	120.25	2	123.00	121.50	0	1,450	0.00%
2019/08/16	5	118.30	5	119.10	118.50	0	1,502	0.00%
2019/08/15	4	115.63	23	114.70	116.50	-19	1,502	-1.26%
2019/08/14	4	120.38	3	120.00	119.00	1	1,498	0.07%
2019/08/13	13	120.81	12	122.42	119.50	1	1,499	0.07%
2019/08/12	18	125.25	4	126.25	123.50	14	1,495	0.94%
2019/08/08	0	0.00	5	123.80	124.00	-5	1,492	-0.34%
2019/08/07	14	121.71	6	120.00	120.00	8	1,501	0.53%
2019/08/06	15	122.73	15	121.43	122.00	0	1,495	0.00%
2019/08/05	3	124.50	1	125.50	122.50	2	1,482	0.13%
2019/08/02	10	127.15	3	128.50	127.50	7	1,484	0.47%
2019/07/31	6	132.67	16	133.25	132.00	-10	1,461	-0.68%
2019/07/30	4	133.00	23	136.59	131.50	-19	1,460	-1.30%
2019/07/29	23	136.39	4	137.75	136.00	19	1,442	1.32%
2019/07/26	3	136.33	13	137.23	137.00	-10	1,452	-0.69%
2019/07/25	53	144.86	57	144.65	140.00	-4	1,418	-0.28%
2019/07/24	26	138.81	15	139.63	140.50	11	1,319	0.83%
2019/07/23	0	0.00	18	140.53	138.00	-18	1,312	-1.37%
2019/07/22	31	141.76	43	139.43	142.50	-12	1,297	-0.93%
2019/07/19	18	133.92	11	134.50	134.50	7	1,254	0.56%
2019/07/18	22	133.45	1.1	132.52	134.00	21	1,247	1.68%
2019/07/17	0.1	128.50	33	128.55	129.00	-32.9	1,217	-2.71%
2019/07/16	0	0.00	5	129.00	129.50	-5	1,252	-0.40%
2019/07/15	11	129.82	12	129.96	127.50	-1	1,279	-0.08%
2019/07/12	0	0.00	23	129.20	127.50	-23	1,280	-1.80%
2019/07/11	62	130.85	41	131.39	127.50	21	1,276	1.64%
2019/07/10	14	129.21	30	127.52	130.00	-16	1,241	-1.29%
2019/07/09	2	122.00	19	121.68	123.00	-17	1,217	-1.40%
2019/07/08	9	121.22	7	120.14	120.50	2	1,216	0.16%
2019/07/05	0	0.00	2	119.00	119.00	-2	1,236	-0.16%
2019/07/04	3	119.17	20	118.50	118.50	-17	1,242	-1.37%
2019/07/03	18	120.64	28.1	119.81	117.00	-10.1	1,252	-0.81%
2019/07/02	27	121.63	14	119.68	122.00	13	1,243	1.05%
2019/07/01	8	120.63	2	118.00	120.00	6	1,247	0.48%
2019/06/28	13	118.62	21	119.19	121.00	-8	1,242	-0.64%
2019/06/27	55	119.15	23	120.54	119.00	32	1,242	2.57%
2019/06/26	58	116.03	12	115.71	116.00	46	1,203	3.82%
2019/06/25	0	0.00	2	114.25	109.50	-2	1,193	-0.17%
2019/06/24	0	0.00	2	114.50	115.00	-2	1,250	-0.16%
2019/06/21	3	115.00	1	116.00	114.00	2	1,263	0.16%
2019/06/20	1	115.00	3	114.33	114.50	-2	1,280	-0.16%
2019/06/19	1	113.00	2	112.00	112.00	-1	1,301	-0.08%
2019/06/18	2	111.00	1	111.00	111.50	1	1,385	0.07%
2019/06/17	0	0.00	3	109.17	111.00	-3	1,460	-0.21%
2019/06/13	1	110.00	6	110.17	110.00	-5	1,476	-0.34%
2019/06/12	3	108.50	7	108.64	108.50	-4	1,508	-0.27%
2019/06/11	11	109.41	27	110.33	108.50	-16	1,521	-1.05%
2019/06/10	21	104.14	3	104.67	106.00	18	1,485	1.21%
2019/06/06	1	100.00	0	0.00	101.00	1	1,475	0.07%
2019/06/05	0	0.00	2	101.00	100.50	-2	1,487	-0.13%
2019/06/04	4	100.03	2	100.50	100.00	2	1,491	0.13%
2019/06/03	8	101.00	4	102.25	100.50	4	1,502	0.27%
2019/05/31	13	105.31	4	105.50	105.00	9	1,503	0.60%
2019/05/30	6	104.08	5	103.80	104.00	1	1,492	0.07%
2019/05/29	9	102.67	27	102.07	102.50	-18	1,486	-1.21%
2019/05/28	23	104.17	16	106.72	104.00	7	1,483	0.47%
2019/05/27	17	105.56	12	109.33	105.00	5	1,518	0.33%
2019/05/24	26	111.56	63	112.58	108.00	-37	1,501	-2.46%
2019/05/23	64	111.11	16	111.19	113.00	48	1,419	3.38%
2019/05/22	2	104.50	3	105.17	103.00	-1	1,363	-0.07%
2019/05/21	0	0.00	26	101.94	104.00	-26	1,369	-1.90%
2019/05/20	35	101.49	6	102.42	100.50	29	1,406	2.06%
2019/05/17	5	102.40	6	98.67	100.50	-1	1,408	-0.07%
2019/05/16	6	102.25	4	101.95	101.00	2	1,408	0.14%
2019/05/15	9	106.56	2	106.50	106.00	7	1,400	0.50%
2019/05/14	2	107.50	1	105.50	111.50	1	1,404	0.07%
2019/05/13	3	109.83	0	0.00	109.50	3	1,430	0.21%
2019/05/10	0	0.00	5	110.00	110.50	-5	1,443	-0.35%
2019/05/09	2	112.00	7	115.43	112.00	-5	1,444	-0.35%
2019/05/08	1	116.00	1	116.00	116.50	0	1,498	0.00%
2019/05/07	0	0.00	4	117.88	118.00	-4	1,515	-0.26%
2019/05/06	3	117.33	0	0.00	115.50	3	1,546	0.19%
2019/05/03	5	120.40	12	119.75	121.50	-7	1,576	-0.44%
2019/04/30	5	110.70	1	111.50	112.50	4	1,737	0.23%
2019/04/29	7	111.79	2	110.00	111.50	5	1,759	0.28%
2019/04/26	2	115.50	0	0.00	115.00	2	1,804	0.11%
2019/04/23	0	0.00	5	118.50	120.00	-5	2,058	-0.24%
2019/04/22	7	123.57	7	123.43	120.50	0	2,146	0.00%
2019/04/19	2	120.50	3	121.33	120.50	-1	2,127	-0.05%
2019/04/18	7	117.71	1	117.50	117.00	6	2,096	0.29%
2019/04/17	4	117.13	6	116.92	116.50	-2	2,082	-0.10%
2019/04/16	5	115.90	0	0.00	116.00	5	2,074	0.24%
2019/04/15	7	117.43	5	116.00	115.00	2	2,071	0.10%
2019/04/11	10	113.45	13	111.81	112.50	-3	2,025	-0.15%
2019/04/10	0	0.00	3	119.33	119.00	-3	1,991	-0.15%
2019/04/09	7	120.36	9	119.06	118.00	-2	1,983	-0.10%
2019/04/08	6	124.50	22	122.75	123.00	-16	1,969	-0.81%
2019/04/03	26	121.60	7	122.79	121.00	19	1,953	0.97%
2019/04/02	18	119.94	36	119.31	120.50	-18	1,934	-0.93%
2019/04/01	22	118.36	2	120.75	118.00	20	1,912	1.05%
2019/03/29	2	117.00	0	0.00	117.00	2	1,892	0.11%
2019/03/28	9	117.61	5	117.10	117.50	4	1,889	0.21%
2019/03/27	12	125.04	26	124.23	120.50	-14	1,873	-0.75%
2019/03/26	23	118.13	24	119.29	119.50	-1	1,800	-0.06%
2019/03/25	29	117.88	2	117.00	118.00	27	1,788	1.51%
2019/03/22	5	118.70	3	118.33	121.00	2	1,761	0.11%
2019/03/21	13	122.35	137	120.75	122.00	-124	1,721	-7.20%	大賣/鉅額交易
2019/03/20	136	118.37	21	115.69	118.50	115	1,631	7.05%	大買/鉅額交易
2019/03/19	4	109.00	23	107.17	108.00	-19	1,557	-1.22%
2019/03/18	23	106.20	25	106.22	106.00	-2	1,539	-0.13%
2019/03/15	37	108.04	12	109.25	106.50	25	1,545	1.62%
2019/03/14	8	107.19	3	107.33	107.00	5	1,505	0.33%
2019/03/11	6	106.58	8	105.69	104.50	-2	1,498	-0.13%
2019/03/08	8	99.70	2	101.00	102.00	6	1,493	0.40%
2019/03/07	11	107.00	19	105.92	102.00	-8	1,523	-0.52%
2019/03/06	10	106.50	16	107.13	106.50	-6	1,513	-0.40%
2019/03/05	15	105.70	0	0.00	105.50	15	1,501	1.00%
2019/03/04	0	0.00	2	105.50	105.50	-2	1,506	-0.13%
2019/02/27	1	104.50	1	105.00	105.00	0	1,508	0.00%
2019/02/26	14	108.25	15	107.90	104.50	-1	1,502	-0.07%
2019/02/25	3	103.83	1	105.00	103.50	2	1,452	0.14%
2019/02/22	12	104.13	1	104.50	103.50	11	1,448	0.76%
2019/02/21	4	104.88	9	104.00	103.50	-5	1,446	-0.35%
2019/02/20	14	106.21	5	104.50	104.50	9	1,438	0.63%
2019/02/19	15	107.17	10	107.25	105.50	5	1,429	0.35%
2019/02/18	12	105.42	16	104.50	103.00	-4	1,380	-0.29%
2019/02/15	1	104.00	7	104.14	106.00	-6	1,365	-0.44%
2019/02/14	10	104.20	0	0.00	103.50	10	1,358	0.74%
2019/02/13	3	107.00	29	105.24	104.50	-26	1,363	-1.91%
2019/02/12	11	105.95	20	105.78	105.50	-9	1,341	-0.67%
2019/02/11	41	101.87	20	102.15	102.00	21	1,307	1.61%
2019/01/30	26	101.42	44	100.34	100.00	-18	1,287	-1.40%
2019/01/29	46	102.66	23	101.87	101.00	23	1,278	1.80%
2019/01/28	25	100.98	11	99.05	99.00	14	1,221	1.15%
2019/01/25	6	101.42	2	102.00	100.50	4	1,219	0.33%
2019/01/24	7	100.04	7	100.79	99.60	0	1,185	0.00%
2019/01/23	43	101.81	59	100.04	98.20	-16	1,153	-1.39%
2019/01/22	20	99.77	17	99.91	101.50	3	1,070	0.28%
2019/01/21	1	93.20	2	97.55	95.00	-1	1,000	-0.10%
2019/01/18	11	96.24	1	97.80	96.50	10	984	1.02%
2019/01/17	9	101.59	27	99.85	95.90	-18	934	-1.93%
2019/01/16	24	108.54	16	108.72	106.50	8	868	0.92%
2019/01/15	5	103.30	4.3	105.65	108.00	0.8	776	0.10%
2019/01/14	8	93.18	15	96.27	98.20	-7	690	-1.01%
2019/01/11	2	86.80	2	86.75	89.30	0	597	0.00%
2019/01/09	2	81.80	3	80.53	80.60	-1	574	-0.17%
2019/01/03	1	79.10	0	0.00	79.00	1	577	0.17%
2019/01/02	0	0.00	1	81.00	81.30	-1	574	-0.17%
2018/12/28	0	0.00	1	77.90	78.50	-1	568	-0.18%
2018/12/27	1	77.00	2	76.50	77.00	-1	574	-0.17%
2018/12/25	0	75.90	5	74.00	75.90	-5	583	-0.86%
2018/12/24	5	76.26	0	0.00	76.90	5	579	0.86%
2018/12/22	5	76.32	0	0.00	76.00	5	581	0.86%
2018/12/21	0	0.00	7	74.03	77.00	-7	581	-1.20%
2018/12/20	11	77.82	5	75.90	75.00	6	573	1.05%
2018/12/19	2	76.80	0	0.00	79.00	2	563	0.35%
2018/12/18	3	76.00	0	0.00	76.80	3	560	0.54%
2018/12/17	4	79.00	0	0.00	78.90	4	556	0.72%
2018/12/12	1	81.60	1	82.00	82.30	0	551	0.00%
2018/12/11	3	79.00	0	0.00	78.60	3	544	0.55%
2018/12/10	4	77.68	8	81.10	77.00	-4	546	-0.73%
2018/12/06	7	78.34	2	73.40	73.80	5	536	0.93%
2018/12/05	3	81.00	0	0.00	80.50	3	540	0.56%
2018/12/04	2	81.10	3	81.00	81.80	-1	550	-0.18%
2018/12/03	1	82.40	3	81.93	81.50	-2	549	-0.36%
2018/11/30	5	83.00	1	83.80	79.00	4	538	0.74%
2018/11/29	4	77.83	3	76.60	79.60	1	499	0.20%
2018/11/28	2	72.20	0	0.00	75.80	2	488	0.41%
2018/11/27	1	69.20	1	71.80	71.60	0	477	0.00%
2018/11/22	0	0.00	5	69.20	69.40	-5	460	-1.08%
2018/11/20	1	70.60	4	71.15	71.20	-3	450	-0.67%
2018/11/15	2	68.00	0	0.00	68.00	2	441	0.45%
2018/11/13	5	63.76	0	0.00	67.00	5	444	1.13%
2018/11/08	1	69.50	0	0.00	68.80	1	451	0.22%
2018/11/07	7	69.01	0	0.00	69.60	7	453	1.54%
2018/11/05	0.7	70.00	0	0.00	69.50	0.7	469	0.15%
2018/11/02	14	73.13	16	72.14	72.00	-2	479	-0.42%
2018/11/01	1	67.00	5	64.12	66.70	-4	483	-0.83%
2018/10/31	3	63.40	0	0.00	64.30	3	480	0.62%
2018/10/30	3	60.90	0	0.00	61.00	3	491	0.61%
2018/10/29	1	63.20	6	60.62	60.00	-5	492	-1.02%
2018/10/26	3	66.70	10	64.75	63.10	-7	473	-1.48%
2018/10/24	2	73.70	2	72.35	73.00	0	459	0.00%
2018/10/23	4	73.68	2	74.55	71.00	2	458	0.44%
2018/10/22	5	78.28	0	0.00	78.00	5	460	1.09%
2018/10/19	0	0.00	1	77.40	78.00	-1	459	-0.22%
2018/10/18	8	80.78	0	0.00	80.00	8	465	1.72%
2018/10/17	0	0.00	2	83.00	83.00	-2	463	-0.43%
2018/10/11	0	0.00	5	82.84	83.00	-5	459	-1.09%
2018/10/09	1	92.30	2	92.00	91.70	-1	453	-0.22%
2018/10/08	0	0.00	7	92.13	92.00	-7	453	-1.54%
2018/10/05	1	92.50	6	94.45	92.00	-5	454	-1.10%
2018/10/04	0	0.00	2	99.60	98.70	-2	468	-0.43%
2018/10/03	0	0.00	6	104.25	101.00	-6	478	-1.25%
2018/10/01	0	0.00	0.4	100.00	99.90	-0.4	464	-0.08%
2018/09/21	2	96.15	0	0.00	96.90	2	493	0.41%
2018/09/18	4	94.83	1	97.80	94.40	3	500	0.60%
2018/09/17	1	97.60	0	0.00	98.20	1	509	0.20%
2018/09/14	4	98.48	0	0.00	98.40	4	509	0.78%
2018/09/13	6	97.13	0	0.00	96.00	6	506	1.18%
2018/09/11	1	99.70	6	97.62	98.80	-5	501	-1.00%
2018/09/10	6	107.00	7	103.00	104.00	-1	491	-0.20%
2018/09/07	0	114.00	0	0.00	114.00	0	477	0.00%
2018/09/06	0	121.00	0	0.00	120.50	0	478	0.00%
2018/09/03	4	120.25	1	120.00	118.00	3	491	0.61%
2018/08/31	1	121.00	0	0.00	121.50	1	514	0.19%
2018/08/30	4	120.75	0	0.00	120.00	4	523	0.76%
2018/08/28	5	118.80	0	0.00	118.00	5	528	0.95%
2018/08/27	0	0.00	1	116.00	116.50	-1	530	-0.19%
2018/08/24	2	118.00	0	0.00	117.00	2	530	0.38%
2018/08/23	2	122.50	0	0.00	119.50	2	533	0.37%
2018/08/20	0	0.00	2	121.00	122.00	-2	552	-0.36%
2018/08/17	3	120.00	12	120.50	119.50	-9	553	-1.63%
2018/08/16	6	120.58	6	123.42	120.00	0	547	0.00%
2018/08/15	7	128.79	2	131.50	128.00	5	533	0.94%
2018/08/13	2	130.75	10	131.40	129.00	-8	541	-1.48%
2018/08/10	4	134.38	3	135.33	132.00	1	539	0.19%
2018/08/09	5	143.50	5	143.30	141.00	0	527	0.00%
2018/08/08	12	145.42	11	147.36	144.00	1	516	0.19%
2018/08/07	2	141.50	4	141.00	142.50	-2	505	-0.40%
2018/08/06	15	143.20	6	143.75	143.00	9	518	1.73%
2018/08/03	21	137.57	18	136.14	140.00	3	541	0.55%
2018/08/02	3	130.83	0	0.00	130.00	3	539	0.56%
2018/07/30	0	0.00	10	137.00	133.50	-10	540	-1.85%
2018/07/27	24	139.02	15	138.20	137.50	9	537	1.68%
2018/07/26	26	135.98	20	135.23	133.00	6	531	1.13%
2018/07/25	3	130.50	1	128.00	129.50	2	523	0.38%
2018/07/23	5	123.00	0	0.00	122.50	5	529	0.94%
2018/07/20	1	130.00	0	0.00	127.50	1	540	0.19%
2018/07/19	4	130.38	1	130.00	130.00	3	548	0.55%
2018/07/18	2	131.50	5	129.10	128.50	-3	567	-0.53%
2018/07/17	3	132.83	2	131.75	130.00	1	576	0.17%
2018/07/16	1	132.00	0	0.00	131.50	1	584	0.17%
2018/07/13	3	132.83	14	132.89	133.00	-11	611	-1.80%
2018/07/12	18	131.19	14	133.68	133.00	4	627	0.64%
2018/07/11	10	130.00	0	0.00	130.00	10	638	1.57%
2018/07/09	2	118.50	1	119.50	118.50	1	686	0.15%
2018/07/06	6	116.00	2	116.50	118.00	4	702	0.57%
2018/07/05	1	120.00	10	120.25	119.50	-9	718	-1.25%
2018/07/03	6	125.50	11	125.45	122.00	-5	724	-0.69%
2018/07/02	0	0.00	1	126.00	127.00	-1	746	-0.13%
2018/06/29	1	124.50	1	125.00	126.00	0	767	0.00%
2018/06/28	0	0.00	2	119.75	120.50	-2	798	-0.25%
2018/06/27	13	120.35	13	120.54	121.00	0	815	0.00%
2018/06/26	16	120.56	16	120.59	120.00	0	833	0.00%
2018/06/20	4	129.25	1	130.50	130.50	3	1,301	0.23%
2018/06/19	2	135.50	1	137.00	133.50	1	1,396	0.07%
2018/06/15	4	137.50	1	137.50	138.00	3	1,434	0.21%
2018/06/14	0	0.00	1	139.50	136.00	-1	1,436	-0.07%
2018/06/13	1	132.50	1	134.00	134.50	0	1,433	0.00%
2018/06/12	2	137.50	1	137.00	134.50	1	1,434	0.07%
2018/06/11	6	138.50	3	139.67	136.50	3	1,436	0.21%
2018/06/08	16	148.25	14	147.36	144.00	2	1,428	0.14%
2018/06/07	2	139.50	1	138.00	142.00	1	1,412	0.07%
2018/06/06	3	138.00	0	0.00	136.50	3	1,411	0.21%
2018/06/04	2	135.50	0	0.00	136.00	2	1,429	0.14%
2018/05/31	1	131.50	3	132.67	131.50	-2	1,503	-0.13%
2018/05/30	3	134.50	0	0.00	134.00	3	1,515	0.20%
2018/05/29	4	136.13	2	140.00	133.00	2	1,515	0.13%
2018/05/28	6	144.42	3	141.00	139.50	3	1,503	0.20%
2018/05/25	2	142.50	0	0.00	141.50	2	1,497	0.13%
2018/05/24	0	0.00	7	138.29	138.50	-7	1,494	-0.47%
2018/05/22	2	143.00	2	140.25	139.50	0	1,493	0.00%
2018/05/18	0	0.00	5	134.50	134.50	-5	1,493	-0.33%
2018/05/17	3	133.50	0	0.00	132.00	3	1,505	0.20%
2018/05/16	1	132.50	1	133.50	132.00	0	1,504	0.00%
2018/05/15	6	133.33	5	137.10	132.50	1	1,505	0.07%
2018/05/14	22	133.45	15	133.70	132.00	7	1,510	0.46%
2018/05/11	11	150.41	33	146.47	138.50	-22	1,495	-1.47%
2018/05/10	28	145.16	3	142.83	146.50	25	1,451	1.72%
2018/05/09	5	134.30	0	0.00	133.50	5	1,442	0.35%
2018/05/08	1	134.50	1	133.00	134.00	0	1,446	0.00%
2018/05/07	3	134.00	0	0.00	133.00	3	1,453	0.21%
2018/05/04	5	136.00	0	0.00	135.50	5	1,463	0.34%
2018/05/03	6	134.92	3	137.67	134.50	3	1,528	0.20%
2018/05/02	3	144.83	5	142.50	141.00	-2	1,530	-0.13%
2018/04/30	3	146.50	0	0.00	146.00	3	1,531	0.20%
2018/04/26	6	145.67	3	145.83	138.00	3	1,528	0.20%
2018/04/25	1	147.00	2	147.25	148.50	-1	1,517	-0.07%
2018/04/24	6	145.50	6	142.92	149.00	0	1,511	0.00%
2018/04/23	1	158.00	0	0.00	151.50	1	1,492	0.07%
2018/04/20	1	160.00	4	154.13	157.00	-3	1,485	-0.20%
2018/04/18	20	167.18	15	163.17	162.00	5	1,454	0.34%
2018/04/17	14	167.93	12	163.79	162.00	2	1,447	0.14%
2018/04/16	3	173.00	2	172.75	171.00	1	1,418	0.07%
2018/04/13	1	183.00	32	182.38	189.50	-31	1,375	-2.25%
2018/04/12	32	184.72	22	179.14	185.50	10	1,367	0.73%
2018/04/11	11	166.64	21	167.52	176.50	-10	1,359	-0.74%
2018/04/10	1	183.00	6	186.50	178.00	-5	1,349	-0.37%
2018/04/09	3	178.50	2	178.50	178.50	1	1,345	0.07%
2018/04/03	13	185.04	10	190.65	182.50	3	1,345	0.22%
2018/04/02	17	189.74	5	191.90	190.50	12	1,340	0.89%
2018/03/31	5	185.80	23	186.15	192.50	-18	1,364	-1.32%
2018/03/30	12	175.63	3	175.00	175.00	9	1,345	0.67%
2018/03/29	12	173.71	11	172.91	175.00	1	1,339	0.07%
2018/03/28	15	171.57	27	174.31	173.00	-12	1,349	-0.89%
2018/03/27	28	169.07	74.7	167.00	169.50	-46.7	1,264	-3.69%
2018/03/26	80	166.83	31	166.16	168.50	49	1,194	4.10%
2018/03/23	14	151.18	38	157.42	161.50	-24	1,054	-2.28%
2018/03/22	10	144.00	29	140.78	147.00	-19	941	-2.02%
2018/03/21	26	136.23	3	137.50	137.50	23	840	2.74%
2018/03/19	0	0.00	1	126.50	123.50	-1	796	-0.13%
2018/03/16	1	125.00	0	0.00	123.00	1	791	0.13%
2018/03/15	3	123.50	1	123.50	126.00	2	787	0.25%
2018/03/13	0	0.00	4	123.88	123.00	-4	784	-0.51%
2018/03/12	7	122.86	2	119.50	119.00	5	778	0.64%
2018/03/09	2	124.50	1	122.00	122.00	1	773	0.13%
2018/03/08	1	125.50	3	126.83	126.00	-2	771	-0.26%
2018/03/07	6	126.67	4	128.88	126.00	2	758	0.26%
2018/03/06	3	124.00	2	124.75	125.00	1	707	0.14%
2018/03/05	0	0.00	2	114.25	114.00	-2	699	-0.29%
2018/02/27	6	105.17	2	104.50	103.50	4	730	0.55%
2018/02/26	1	105.50	0	0.00	105.50	1	738	0.14%
2018/02/23	3	104.17	1	104.50	103.00	2	735	0.27%
2018/02/22	1	100.50	1	101.00	100.50	0	733	0.00%
2018/02/12	1	95.70	5	97.10	95.00	-4	731	-0.55%
2018/02/09	11	99.50	8	97.76	98.20	3	723	0.41%
2018/02/08	0	0.00	1	108.00	107.50	-1	711	-0.14%
2018/02/07	9	110.72	11	108.73	107.50	-2	719	-0.28%
2018/02/06	2	108.75	20	110.00	107.50	-18	714	-2.52%
2018/02/05	17	119.50	16	118.47	119.00	1	700	0.14%
2018/02/02	13	124.42	3	126.00	123.50	10	698	1.43%
2018/02/01	5	126.00	5	127.70	125.00	0	701	0.00%
2018/01/31	13	127.08	7	127.14	125.00	6	697	0.86%
2018/01/30	3	129.33	2	132.00	128.00	1	692	0.14%
2018/01/29	6	130.08	8	128.88	128.00	-2	681	-0.29%
2018/01/26	24	140.08	31	135.24	132.00	-7	669	-1.05%
2018/01/25	1	125.00	1	128.00	129.00	0	601	0.00%
2018/01/24	0	0.00	1	124.00	123.00	-1	590	-0.17%
2018/01/23	18	127.25	15	124.00	121.50	3	585	0.51%
2018/01/22	6	121.25	1	122.00	124.00	5	576	0.87%
2018/01/19	5	121.50	1	119.50	119.00	4	569	0.70%
2018/01/18	15	118.40	10	118.70	120.00	5	569	0.88%
2018/01/16	3	121.00	1	120.00	119.00	2	585	0.34%
2018/01/15	9	119.00	9	118.11	118.00	0	584	0.00%
2018/01/12	1	117.50	0	0.00	117.00	1	588	0.17%
2018/01/11	2	116.00	12	114.75	116.00	-10	588	-1.70%
2018/01/10	9	123.50	8	123.81	122.00	1	583	0.17%
2018/01/09	8	124.38	7	126.29	123.50	1	579	0.17%
2018/01/08	8	128.94	7	130.36	126.00	1	575	0.17%
2018/01/05	4	133.00	16	135.19	129.00	-12	573	-2.09%
2018/01/04	19	131.37	8	133.06	131.00	11	564	1.95%
2018/01/03	17	128.74	39	128.44	129.50	-22	557	-3.95%
2018/01/02	32	129.03	36	130.78	128.50	-4	546	-0.73%