台達電 (2308)-台新-台中券商分點個股進出

台股 » 個股 » 台達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台達電

(2308)

可現股當沖

股價
326.0
漲跌
▲4.0
漲幅
+1.24%
成交量
6,459張
產業
上市電子零組件類股
2201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

台達電 (2308)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/07	1.1	321.27	7.4	323.83	326.00	-6.3	12,034	-0.05%
2024/05/06	21.1	323.76	9.7	325.15	322.00	11.4	12,002	0.09%
2024/05/03	17.6	327.95	48.7	329.17	327.50	-31.1	11,871	-0.26%
2024/05/02	15.4	308.22	39	308.33	309.50	-23.6	11,660	-0.20%
2024/04/30	2.1	323.97	21	322.64	320.50	-18.9	11,552	-0.16%
2024/04/29	14.4	322.67	20.1	321.25	321.00	-5.7	11,523	-0.05%
2024/04/26	31	316.70	33.1	315.68	315.00	-2.1	11,528	-0.02%
2024/04/25	9.5	307.72	11.4	304.41	306.00	-1.9	11,440	-0.02%
2024/04/24	3.2	300.84	3.2	301.20	304.00	-0.1	11,454	0.00%
2024/04/23	6	299.13	0	298.00	297.50	5.9	11,630	0.05%
2024/04/22	5.2	300.18	2.8	299.56	300.00	2.4	11,707	0.02%
2024/04/19	17	300.68	10.6	300.23	298.50	6.4	11,655	0.05%
2024/04/18	23	305.75	8.4	306.87	309.00	14.6	11,503	0.13%
2024/04/17	12.7	297.80	1.6	300.17	300.50	11.1	11,382	0.10%
2024/04/16	34.1	298.43	7.6	298.40	293.00	26.5	11,428	0.23%
2024/04/15	14.4	309.60	4.4	309.24	308.00	10.1	11,364	0.09%
2024/04/12	27.6	318.36	12.2	318.98	317.00	15.4	11,250	0.14%
2024/04/11	21.3	318.67	21.8	319.86	319.50	-0.4	11,177	0.00%
2024/04/10	27.6	332.01	5.3	330.19	328.00	22.3	10,983	0.20%
2024/04/09	12.1	332.39	7.3	333.60	334.00	4.8	10,950	0.04%
2024/04/08	23.3	337.86	6.6	337.90	334.00	16.7	10,910	0.15%
2024/04/03	7.2	332.75	3.8	333.49	332.00	3.4	10,795	0.03%
2024/04/02	16.1	335.43	6.9	337.66	338.00	9.2	10,773	0.09%
2024/04/01	20.9	336.47	40.9	337.33	334.50	-19.9	10,704	-0.19%
2024/03/29	21.1	346.81	84.7	348.21	341.00	-63.6	10,582	-0.60%
2024/03/28	26.9	342.60	23.8	344.32	342.50	3.1	10,405	0.03%
2024/03/27	27.2	341.57	33.3	341.39	341.50	-6.1	10,303	-0.06%
2024/03/26	39.3	344.62	49.4	347.02	343.50	-10.1	10,120	-0.10%
2024/03/25	107.3	356.42	28.2	356.82	352.50	79.1	9,830	0.80%	大買/
2024/03/22	136.5	355.88	340.1	354.10	358.00	-203.6	9,577	-2.13%	大買/大賣/鉅額交易
2024/03/21	125.7	332.73	142.4	334.02	338.00	-16.7	8,616	-0.19%	大買/大賣/
2024/03/20	7.3	318.53	11.7	318.40	316.00	-4.4	8,247	-0.05%
2024/03/19	50.2	319.80	81.8	318.98	320.00	-31.6	8,104	-0.39%
2024/03/18	12.4	304.59	2.2	305.18	306.00	10.2	7,874	0.13%
2024/03/15	9.1	304.35	10.9	305.26	303.00	-1.7	7,937	-0.02%
2024/03/14	8.2	311.78	15.3	311.35	310.50	-7	7,801	-0.09%
2024/03/13	13.7	315.12	21.4	314.77	314.50	-7.8	7,698	-0.10%
2024/03/12	21.3	313.40	14.4	313.11	312.50	6.9	7,540	0.09%
2024/03/11	37.6	306.25	15	308.27	308.00	22.5	7,417	0.30%
2024/03/08	31.3	309.88	102.9	310.73	312.00	-71.6	7,338	-0.98%	大賣/
2024/03/07	5.5	298.03	4.9	297.95	297.00	0.5	6,824	0.01%
2024/03/06	8.4	294.77	12.5	295.04	295.00	-4.1	6,725	-0.06%
2024/03/05	8.9	290.60	4.2	290.79	290.50	4.6	6,720	0.07%
2024/03/04	7.1	295.30	8.2	296.69	293.50	-1.2	6,654	-0.02%
2024/03/01	11.4	292.98	4.6	293.89	293.50	6.9	6,504	0.11%
2024/02/29	3.1	291.59	7.1	292.48	294.50	-4.1	6,488	-0.06%
2024/02/27	3.5	289.96	1	289.50	289.00	2.5	6,458	0.04%
2024/02/26	1	294.09	3.1	294.22	295.00	-2.1	6,412	-0.03%
2024/02/23	2.9	293.66	4.3	294.21	292.50	-1.4	6,404	-0.02%
2024/02/22	2.5	292.02	13.3	292.01	293.50	-10.7	6,351	-0.17%
2024/02/21	1.7	290.12	0.2	289.47	291.00	1.5	6,340	0.02%
2024/02/20	2.3	292.40	1.2	292.91	292.50	1.1	6,320	0.02%
2024/02/19	3.9	293.69	10.1	293.55	292.00	-6.1	6,335	-0.10%
2024/02/16	6.2	291.64	13.4	291.08	291.50	-7.2	6,385	-0.11%
2024/02/15	35.8	285.03	9.4	288.93	284.50	26.4	6,357	0.42%
2024/02/05	2.4	287.51	5	285.31	287.50	-2.7	6,132	-0.04%
2024/02/02	2.3	287.55	1	288.00	286.00	1.3	6,115	0.02%
2024/02/01	0.2	284.49	5	283.70	285.00	-4.8	6,110	-0.08%
2024/01/31	21	281.64	3	281.33	280.00	18	6,117	0.29%
2024/01/30	16.7	287.90	2.2	286.67	286.00	14.5	5,976	0.24%
2024/01/29	2.2	292.47	4.1	290.27	293.00	-1.9	6,004	-0.03%
2024/01/26	2.5	285.73	7.2	288.56	287.50	-4.7	6,080	-0.08%
2024/01/25	11.2	285.18	4	284.63	284.00	7.2	6,156	0.12%
2024/01/24	11.9	290.32	4	289.75	289.00	7.9	6,165	0.13%
2024/01/23	9.4	292.88	4.1	293.00	293.50	5.3	6,207	0.09%
2024/01/22	15.9	290.39	5.5	290.94	291.00	10.4	6,166	0.17%
2024/01/19	16.7	283.13	2	282.51	285.00	14.7	6,104	0.24%
2024/01/18	13.9	279.21	4	278.13	277.00	9.9	6,107	0.16%
2024/01/17	33.3	283.17	2.1	280.13	279.50	31.2	6,057	0.51%
2024/01/16	20	289.41	3.1	289.39	289.50	16.9	5,892	0.29%
2024/01/15	8	295.70	7.1	294.29	295.50	1	5,752	0.02%
2024/01/12	7.7	292.57	1.2	294.33	293.50	6.6	5,865	0.11%
2024/01/11	16.9	293.58	1.2	293.26	293.00	15.8	5,862	0.27%
2024/01/10	27.6	291.52	7	291.86	291.00	20.5	5,843	0.35%
2024/01/09	32.7	298.82	1	298.50	295.50	31.7	5,702	0.56%
2024/01/08	3	306.34	4	307.88	306.00	-1	5,582	-0.02%
2024/01/05	0.3	306.65	2	305.25	304.50	-1.7	5,659	-0.03%
2024/01/04	15.2	304.25	5	304.70	304.00	10.2	5,688	0.18%
2024/01/03	15.1	304.60	4.1	304.75	304.50	11.1	5,779	0.19%
2024/01/02	4.2	310.12	2.2	310.09	310.00	2	5,754	0.04%
2023/12/29	2.1	312.00	2.5	312.52	313.50	-0.4	5,791	-0.01%
2023/12/28	5	313.80	0.7	313.82	313.00	4.3	5,826	0.07%
2023/12/27	1.1	313.00	5	313.00	313.00	-3.9	5,883	-0.07%
2023/12/26	160.2	310.64	18	309.39	310.50	142.2	5,907	2.41%	大買/鉅額交易
2023/12/25	1.2	307.06	2	307.25	306.50	-0.8	5,903	-0.01%
2023/12/22	4	305.88	3	307.50	305.50	1	6,004	0.02%
2023/12/21	1.2	304.50	2	304.01	303.50	-0.9	6,072	-0.01%
2023/12/20	0.4	306.33	1.1	306.46	305.50	-0.7	6,150	-0.01%
2023/12/19	8.3	304.08	0	0.00	302.50	8.3	6,138	0.14%
2023/12/18	7.4	308.49	0.3	308.50	307.00	7.2	6,178	0.12%
2023/12/15	1.1	314.09	11.5	313.89	313.00	-10.4	6,146	-0.17%
2023/12/14	6.3	305.45	4.3	306.86	305.50	2	6,008	0.03%
2023/12/13	4.9	301.74	3.2	302.81	303.00	1.7	6,011	0.03%
2023/12/12	29	303.34	2.5	303.74	301.00	26.5	5,999	0.44%
2023/12/11	1.3	312.25	0	0.00	310.50	1.3	5,934	0.02%
2023/12/08	3.9	312.36	2	313.50	312.50	1.9	5,941	0.03%
2023/12/07	3.4	311.65	1.5	311.80	311.00	1.9	5,973	0.03%
2023/12/06	8.9	310.76	64.2	312.17	310.00	-55.3	6,025	-0.92%
2023/12/05	3	313.53	2	313.03	310.50	1	6,011	0.02%
2023/12/04	3.1	319.02	0.1	318.50	320.50	3.1	5,951	0.05%
2023/12/01	1	318.25	3	317.51	319.50	-2.1	6,001	-0.03%
2023/11/30	1.7	316.70	1	317.50	316.50	0.7	5,996	0.01%
2023/11/29	9	318.73	3.1	319.19	317.00	5.9	5,930	0.10%
2023/11/28	5.1	315.94	4.8	316.82	318.50	0.3	5,893	0.00%
2023/11/27	0	315.00	2.2	314.09	314.50	-2.2	5,879	-0.04%
2023/11/24	6.8	317.25	3.9	318.28	316.50	2.8	5,880	0.05%
2023/11/22	3.4	307.79	0	0.00	307.50	3.4	5,845	0.06%
2023/11/21	6.4	309.07	7.1	309.77	310.50	-0.7	5,871	-0.01%
2023/11/20	2.1	306.55	1.1	306.57	306.00	1	5,912	0.02%
2023/11/17	0.7	306.78	1	306.00	305.00	-0.3	5,912	-0.01%
2023/11/16	5.3	306.17	3.3	308.09	305.00	2	5,923	0.03%
2023/11/15	4.3	307.25	12.2	307.29	306.50	-7.9	5,902	-0.13%
2023/11/14	6.7	297.20	5	299.00	299.50	1.7	5,918	0.03%
2023/11/13	6	301.09	1	300.50	299.50	5	5,947	0.08%
2023/11/10	1	301.54	4	303.25	303.50	-3	5,980	-0.05%
2023/11/09	1.1	301.13	1.1	302.03	302.00	0	6,035	0.00%
2023/11/08	6.8	301.25	4	301.13	301.00	2.8	6,034	0.05%
2023/11/07	1.1	305.10	0.2	306.05	306.00	0.9	6,042	0.01%
2023/11/06	7.4	308.56	16.3	310.44	308.00	-8.8	6,106	-0.14%
2023/11/03	6.3	302.62	10.2	304.06	304.00	-3.9	6,010	-0.06%
2023/11/02	2.6	295.09	9.8	295.40	298.50	-7.2	5,943	-0.12%
2023/11/01	20.5	286.73	7.1	286.56	287.00	13.4	5,924	0.23%
2023/10/31	12.2	293.69	2	291.00	290.50	10.2	5,931	0.17%
2023/10/30	4.5	295.00	1	295.00	295.00	3.5	6,209	0.06%
2023/10/27	3.2	298.50	3.8	297.82	295.00	-0.5	6,405	-0.01%
2023/10/26	14.7	299.47	3.1	300.50	298.00	11.6	6,666	0.17%
2023/10/25	9.1	305.97	5.5	306.20	305.50	3.6	6,654	0.05%
2023/10/24	7.5	307.24	6.1	307.43	308.00	1.4	6,595	0.02%
2023/10/23	2.1	310.27	4	310.75	309.50	-1.9	6,543	-0.03%
2023/10/20	13.9	310.56	8.1	309.77	309.00	5.8	6,628	0.09%
2023/10/19	6.4	313.43	5	315.30	317.50	1.4	6,545	0.02%
2023/10/18	4.4	318.82	1.2	318.65	317.50	3.2	6,589	0.05%
2023/10/17	4.4	324.03	2.4	321.95	321.50	2	6,551	0.03%
2023/10/16	3.3	325.83	0	0.00	325.00	3.3	6,623	0.05%
2023/10/13	10.3	330.35	0.2	330.23	328.50	10.1	6,669	0.15%
2023/10/12	4.2	337.55	3.1	336.20	336.00	1.2	6,647	0.02%
2023/10/11	1.3	338.97	2.2	336.93	338.50	-0.8	6,721	-0.01%
2023/10/06	3	338.67	3	339.00	337.50	0	6,828	0.00%
2023/10/05	2.3	337.15	2	340.25	338.00	0.3	6,899	0.00%
2023/10/04	8	330.07	9	333.67	333.00	-1	6,942	-0.01%
2023/10/03	4.2	336.82	10.4	338.88	336.50	-6.2	6,933	-0.09%
2023/10/02	2	334.74	12.6	333.21	335.50	-10.5	6,932	-0.15%
2023/09/28	6.8	325.69	5	325.60	324.50	1.8	7,020	0.03%
2023/09/27	4.3	323.04	3.6	323.00	323.00	0.7	7,075	0.01%
2023/09/26	18.3	329.85	1	328.00	326.50	17.3	7,120	0.24%
2023/09/25	1.2	334.94	9	336.11	336.50	-7.9	7,247	-0.11%
2023/09/22	3.2	325.17	3.5	324.59	328.50	-0.3	7,260	0.00%
2023/09/21	7	325.48	3.2	325.94	325.00	3.8	7,321	0.05%
2023/09/20	7.3	329.90	8.1	332.49	330.50	-0.7	7,280	-0.01%
2023/09/19	3.8	330.22	2.2	330.94	330.50	1.6	7,372	0.02%
2023/09/18	10.1	332.67	8	332.00	330.50	2.1	7,598	0.03%
2023/09/15	6.3	337.83	7.1	340.23	340.00	-0.8	7,762	-0.01%
2023/09/14	1.1	338.01	7.1	337.65	338.00	-6	7,877	-0.08%
2023/09/13	3.5	331.09	2	331.00	331.50	1.5	8,001	0.02%
2023/09/12	2.5	331.40	4	331.38	332.50	-1.6	8,360	-0.02%
2023/09/11	14.8	334.33	7.2	331.93	331.50	7.6	8,651	0.09%
2023/09/08	6.3	340.88	0	0.00	340.00	6.3	8,860	0.07%
2023/09/07	4.4	343.23	2	346.25	343.00	2.4	9,100	0.03%
2023/09/06	10.3	347.55	0	0.00	345.00	10.3	9,296	0.11%
2023/09/05	1.2	346.85	4.2	348.02	348.50	-3	9,306	-0.03%
2023/09/04	5.7	344.39	0	0.00	346.00	5.7	9,405	0.06%
2023/09/01	2.1	346.02	4.3	347.02	346.00	-2.2	9,557	-0.02%
2023/08/31	2.1	345.26	4	346.88	346.00	-1.9	9,592	-0.02%
2023/08/30	3	348.00	4	347.75	346.50	-1	9,628	-0.01%
2023/08/29	1.1	341.79	3.1	344.21	346.50	-2	9,712	-0.02%
2023/08/28	4.1	341.77	4.1	342.00	342.50	0	9,696	0.00%
2023/08/25	7.4	346.94	1.2	345.82	345.50	6.2	9,795	0.06%
2023/08/24	2.1	354.44	5.3	354.98	357.00	-3.1	9,803	-0.03%
2023/08/23	3.3	348.24	2.1	349.24	348.00	1.2	9,787	0.01%
2023/08/22	2.2	347.02	6.4	347.90	349.50	-4.2	9,963	-0.04%
2023/08/21	1.1	342.83	23.8	343.19	343.00	-22.7	10,001	-0.23%
2023/08/18	16.1	341.32	4.4	340.18	341.50	11.8	9,988	0.12%
2023/08/17	7.7	347.26	3.5	347.93	348.00	4.1	9,892	0.04%
2023/08/16	4.3	349.39	1.1	350.11	350.00	3.2	9,820	0.03%
2023/08/15	3.1	353.71	4.1	354.68	351.50	-1	9,831	-0.01%
2023/08/14	0.6	350.06	2	350.50	350.50	-1.4	9,822	-0.01%
2023/08/11	3.1	355.53	2.3	356.87	357.00	0.8	9,848	0.01%
2023/08/10	7	349.55	7.6	350.17	351.50	-0.6	9,791	-0.01%
2023/08/09	5.3	356.97	3.1	357.91	357.50	2.2	9,727	0.02%
2023/08/08	6.3	361.70	4	361.50	360.50	2.3	9,738	0.02%
2023/08/07	6.3	366.04	15	366.03	363.50	-8.7	9,713	-0.09%
2023/08/04	8.5	361.89	2	362.00	361.50	6.5	9,620	0.07%
2023/08/02	70.9	371.58	46.9	369.77	361.00	24	9,505	0.25%
2023/08/01	34.7	371.42	27.4	372.22	372.50	7.3	9,159	0.08%
2023/07/31	88.4	375.25	38.5	377.16	365.50	49.9	8,946	0.56%
2023/07/28	4.7	360.40	8.2	356.79	366.50	-3.5	8,651	-0.04%
2023/07/27	4.2	359.61	4.3	359.28	358.50	-0.1	8,573	0.00%
2023/07/26	6	362.75	5.2	363.47	360.50	0.8	8,666	0.01%
2023/07/25	6.2	365.89	2.2	369.11	364.00	4	8,722	0.05%
2023/07/24	7.3	357.20	7.2	358.15	361.00	0.1	8,664	0.00%
2023/07/21	4.3	353.32	6.2	351.89	359.50	-1.9	8,724	-0.02%
2023/07/20	1.5	357.73	3.1	357.84	356.50	-1.6	8,725	-0.02%
2023/07/19	4.7	360.78	4.1	357.16	357.00	0.6	8,726	0.01%
2023/07/18	5.4	368.34	6.5	367.68	365.50	-1.1	8,706	-0.01%
2023/07/17	20.4	366.47	5	368.79	368.50	15.3	8,665	0.18%
2023/07/14	14.3	367.30	7.2	366.70	368.00	7.1	8,671	0.08%
2023/07/13	13.3	375.86	56.3	378.79	370.50	-43	8,592	-0.50%
2023/07/12	8.2	363.13	6.6	362.21	363.00	1.6	8,481	0.02%
2023/07/11	9.4	358.17	9.6	357.61	359.50	-0.1	8,712	0.00%
2023/07/10	10.4	349.43	6.4	349.12	348.50	4	8,663	0.05%
2023/07/07	11.4	348.01	10	350.85	348.00	1.4	8,645	0.02%
2023/07/06	15.4	358.10	12.3	355.22	354.00	3.1	8,604	0.04%
2023/07/05	7.4	365.40	7.4	366.93	366.00	0	8,456	0.00%
2023/07/04	15.9	364.17	17.6	366.33	367.00	-1.7	8,386	-0.02%
2023/07/03	15.5	355.58	16.5	358.30	362.50	-1	8,333	-0.01%
2023/06/30	8.8	341.57	8	344.00	344.50	0.8	8,191	0.01%
2023/06/29	13.3	350.39	12.4	350.74	349.50	0.9	8,124	0.01%
2023/06/28	11.2	348.99	7.4	347.21	347.00	3.8	8,085	0.05%
2023/06/27	9.5	347.55	8.6	346.90	345.00	0.9	8,099	0.01%
2023/06/26	20.4	348.97	222.4	350.01	348.00	-201.9	8,031	-2.51%	大賣/鉅額交易
2023/06/21	10.2	364.57	21.3	365.38	364.00	-11.1	7,849	-0.14%
2023/06/20	17.8	370.73	13.7	371.60	369.00	4	7,663	0.05%
2023/06/19	25.7	370.79	23.6	370.51	375.50	2.1	7,520	0.03%
2023/06/16	282.1	375.68	59.6	377.48	371.50	222.6	7,356	3.03%	大買/鉅額交易
2023/06/15	44.5	370.16	20.3	367.94	370.00	24.3	6,961	0.35%
2023/06/14	11.5	351.72	8.7	352.81	353.00	2.8	6,673	0.04%
2023/06/13	15	343.10	15.2	341.81	343.00	-0.2	6,422	0.00%
2023/06/12	70.3	341.61	61.4	335.78	336.00	8.8	6,199	0.14%
2023/06/09	4.4	324.92	5.2	324.04	323.00	-0.8	6,062	-0.01%
2023/06/08	1.3	329.19	2.2	327.58	325.00	-0.9	6,008	-0.01%
2023/06/07	0.5	324.88	13.2	323.95	328.50	-12.7	5,959	-0.21%
2023/06/06	4.1	317.85	2.3	316.50	316.00	1.9	5,807	0.03%
2023/06/05	10	319.25	7.1	318.85	319.50	2.9	5,826	0.05%
2023/06/02	11.3	312.53	15	314.83	315.00	-3.7	5,989	-0.06%
2023/06/01	4.3	315.97	6.1	316.26	316.50	-1.7	5,949	-0.03%
2023/05/31	2.1	315.76	1	313.50	316.50	1.1	5,947	0.02%
2023/05/30	4.2	313.52	3.2	314.21	314.00	0.9	5,850	0.02%
2023/05/29	5	319.72	4.5	317.96	315.50	0.5	5,880	0.01%
2023/05/26	0.1	316.20	18.4	315.60	318.00	-18.3	5,899	-0.31%
2023/05/25	10.1	306.62	9.6	307.12	308.00	0.6	5,791	0.01%
2023/05/23	2.2	303.31	2.2	304.20	302.50	0	5,777	0.00%
2023/05/22	4.1	304.61	5.1	305.01	305.50	-1	5,764	-0.02%
2023/05/19	4	307.25	2.9	306.73	306.50	1.1	5,779	0.02%
2023/05/18	6	307.58	9.1	307.83	306.50	-3	5,779	-0.05%
2023/05/17	1	305.00	0.1	305.32	305.00	0.9	5,729	0.02%
2023/05/16	8.3	298.83	3.4	300.91	300.50	4.9	5,684	0.09%
2023/05/15	2	298.50	4	298.38	300.50	-2	5,704	-0.04%
2023/05/12	2.4	297.29	2	297.02	297.50	0.4	5,716	0.01%
2023/05/11	2.4	297.29	2	297.02	297.00	0.4	5,780	0.01%
2023/05/10	4	303.00	4	302.62	301.50	0	5,829	0.00%
2023/05/09	4.5	304.94	4.3	304.04	304.00	0.3	5,846	0.01%
2023/05/08	2.3	305.22	3.9	305.53	305.50	-1.6	5,872	-0.03%
2023/05/05	6.1	301.20	7.1	302.49	303.00	-1	5,953	-0.02%
2023/05/04	6	302.50	5.1	302.24	304.00	0.9	6,033	0.01%
2023/05/03	4.6	298.29	4.1	299.12	298.50	0.5	6,051	0.01%
2023/05/02	7.2	298.57	4.1	298.98	298.00	3.1	6,157	0.05%
2023/04/28	1.1	297.55	2	299.00	300.00	-1	6,268	-0.02%
2023/04/27	1.1	295.68	1.2	296.75	295.50	-0.1	6,235	0.00%
2023/04/26	4.1	294.38	1.1	293.44	294.00	3.1	6,241	0.05%
2023/04/25	2.2	296.93	3	297.51	297.00	-0.8	6,177	-0.01%
2023/04/24	0	302.50	0.3	302.02	302.50	-0.2	6,173	0.00%
2023/04/21	5	303.90	3.3	302.86	303.00	1.7	6,200	0.03%
2023/04/20	4.2	307.25	2.2	307.64	306.50	2	6,150	0.03%
2023/04/19	5.2	308.48	5.2	306.19	305.50	0	6,182	0.00%
2023/04/18	8.4	309.39	2.3	310.23	307.50	6.2	6,219	0.10%
2023/04/17	3.4	310.91	0.3	311.70	310.00	3.1	6,239	0.05%
2023/04/14	31.3	312.77	31.4	315.80	314.50	-0.2	6,200	0.00%
2023/04/13	1.1	300.36	2.2	300.40	300.50	-1.1	5,923	-0.02%
2023/04/12	1	298.64	1	301.50	298.50	0	5,907	0.00%
2023/04/11	2.1	297.70	2.1	297.31	299.00	0	5,890	0.00%
2023/04/10	0	295.50	1	296.00	295.00	-1	5,858	-0.02%
2023/04/07	3.1	294.31	3	295.83	294.00	0.1	5,841	0.00%
2023/04/06	10	294.45	6	294.75	294.50	4	5,812	0.07%
2023/03/31	2	299.00	2.2	299.52	301.00	-0.2	5,773	0.00%
2023/03/30	1.4	295.46	1	295.50	295.50	0.4	5,729	0.01%
2023/03/29	1	296.50	3.2	295.38	295.50	-2.2	5,736	-0.04%
2023/03/28	1.1	302.71	1.4	301.38	298.50	-0.3	5,722	-0.01%
2023/03/27	2	299.00	5.2	298.64	300.00	-3.2	5,663	-0.06%
2023/03/24	0.4	298.88	11	299.59	300.50	-10.6	5,686	-0.19%
2023/03/23	3.2	293.25	6.1	294.42	294.50	-2.8	5,641	-0.05%
2023/03/22	4.3	294.27	2.1	296.66	295.00	2.1	5,693	0.04%
2023/03/21	0.3	292.26	4.1	292.73	293.00	-3.8	5,745	-0.07%
2023/03/20	0.1	287.09	0.1	288.00	287.50	0	5,733	0.00%
2023/03/17	3.1	287.02	3	288.01	286.50	0	5,758	0.00%
2023/03/16	3.1	286.37	0.4	288.57	286.50	2.8	5,757	0.05%
2023/03/15	1	288.50	2.1	290.71	289.00	-1.1	5,803	-0.02%
2023/03/14	9.6	285.60	1	286.00	285.00	8.6	5,821	0.15%
2023/03/13	0.2	290.20	4.5	290.33	292.00	-4.3	5,739	-0.07%
2023/03/10	4.3	289.68	2.6	290.86	290.00	1.7	5,743	0.03%
2023/03/09	6.2	297.91	2.4	295.66	295.50	3.8	5,756	0.07%
2023/03/08	5.4	298.71	1.3	300.72	298.50	4.2	5,826	0.07%
2023/03/07	12.1	300.10	20.7	300.68	301.50	-8.6	5,820	-0.15%
2023/03/06	2.1	290.27	2	292.00	290.00	0.1	5,662	0.00%
2023/03/03	0.3	289.62	2	288.50	288.00	-1.7	5,664	-0.03%
2023/03/02	4	287.02	2	289.00	289.50	2	5,714	0.04%
2023/03/01	5.4	284.03	5	288.10	289.50	0.4	5,716	0.01%
2023/02/24	8.6	290.39	3.1	290.79	286.50	5.5	5,699	0.10%
2023/02/23	9.1	290.45	2.1	290.07	290.00	7	5,649	0.12%
2023/02/22	6.2	291.35	2.1	291.10	290.00	4.1	5,588	0.07%
2023/02/21	0	297.00	3	296.17	297.50	-3	5,550	-0.05%
2023/02/20	3	294.17	3	295.83	295.00	0	5,656	0.00%
2023/02/17	3	294.50	3.1	294.83	294.50	0	5,784	0.00%
2023/02/16	2.4	298.54	5.3	297.43	299.00	-2.9	5,823	-0.05%
2023/02/15	3.2	293.32	3	292.67	293.00	0.1	5,936	0.00%
2023/02/14	2	293.50	0	0.00	294.00	2	5,917	0.03%
2023/02/13	1.6	293.35	2	293.50	294.00	-0.5	5,943	-0.01%
2023/02/10	5.4	292.23	8	293.38	294.00	-2.6	5,965	-0.04%
2023/02/09	5.7	291.75	0.9	293.11	292.00	4.8	5,975	0.08%
2023/02/08	3.1	295.84	2	296.25	296.00	1.1	5,896	0.02%
2023/02/07	1.7	296.03	1.2	298.14	296.00	0.5	5,855	0.01%
2023/02/06	1.8	298.14	4.2	299.34	297.00	-2.4	5,927	-0.04%
2023/02/03	6.8	300.42	9.3	300.67	301.50	-2.5	5,966	-0.04%
2023/02/02	3.2	297.74	2.4	297.86	298.00	0.8	5,943	0.01%
2023/02/01	0.2	291.70	1.5	293.87	294.50	-1.2	5,918	-0.02%
2023/01/31	3.3	289.49	8.3	290.01	289.00	-5	5,901	-0.08%
2023/01/30	1.4	286.90	5.3	290.13	288.50	-3.9	5,870	-0.07%
2023/01/17	3	285.65	5.3	285.80	286.00	-2.2	5,796	-0.04%
2023/01/16	7.3	281.82	6.2	282.42	281.50	1.1	5,822	0.02%
2023/01/13	5.2	277.95	14.1	278.57	277.50	-8.9	5,821	-0.15%
2023/01/12	5.5	280.34	0	0.00	277.00	5.5	5,840	0.09%
2023/01/11	0.3	285.08	4.1	285.62	286.00	-3.8	5,798	-0.07%
2023/01/10	12	283.42	4	283.75	283.50	8	5,843	0.14%
2023/01/09	5.2	280.28	11.2	279.25	283.00	-6	5,912	-0.10%
2023/01/06	11.5	274.90	0	272.50	272.00	11.5	5,888	0.19%
2023/01/05	13.7	280.59	9	278.83	278.50	4.7	5,870	0.08%
2023/01/04	9	283.28	3	284.50	284.00	6	5,910	0.10%
2023/01/03	4	284.88	1	286.00	285.50	3	6,007	0.05%
2022/12/30	4	286.88	5	287.60	286.50	-1	6,022	-0.02%
2022/12/29	4.1	279.51	3	280.83	281.00	1.1	6,145	0.02%
2022/12/28	3.1	281.18	6	282.92	282.50	-2.9	6,219	-0.05%
2022/12/27	2.2	284.05	2	284.75	284.00	0.2	6,224	0.00%
2022/12/26	1.1	280.59	2.5	281.83	282.00	-1.4	6,244	-0.02%
2022/12/23	4.4	280.75	3	282.33	281.00	1.4	6,314	0.02%
2022/12/22	2	283.50	7.1	286.26	286.50	-5.1	6,337	-0.08%
2022/12/21	5.2	283.20	3.4	283.13	283.50	1.9	6,394	0.03%
2022/12/20	6.2	283.56	0	286.50	283.00	6.2	6,408	0.10%
2022/12/19	1	289.52	1	290.00	290.00	0	6,432	0.00%
2022/12/16	6.2	290.70	4	292.00	291.00	2.2	6,428	0.03%
2022/12/15	6	293.67	6.1	295.07	295.50	-0.1	6,382	0.00%
2022/12/14	3	292.18	6.1	294.73	295.50	-3.1	6,367	-0.05%
2022/12/13	4.5	291.31	1.2	296.26	291.50	3.3	6,326	0.05%
2022/12/12	0.2	292.07	1	290.50	293.50	-0.8	6,268	-0.01%
2022/12/09	3.1	294.15	1	296.00	294.50	2.1	6,337	0.03%
2022/12/08	2.1	291.45	4.7	293.29	294.50	-2.6	6,341	-0.04%
2022/12/07	1.2	294.88	1.2	293.99	294.50	0	6,355	0.00%
2022/12/06	4.1	301.48	3.2	301.01	301.00	0.9	6,334	0.01%
2022/12/05	1	304.49	0.2	303.86	302.50	0.8	6,325	0.01%
2022/12/02	1	299.08	1	305.00	305.00	0	6,404	0.00%
2022/12/01	0.6	304.91	2.7	304.98	305.00	-2.1	6,403	-0.03%
2022/11/30	0.3	299.50	6.3	299.28	302.00	-6	6,349	-0.09%
2022/11/29	5	294.60	9.1	295.61	298.00	-4.1	6,266	-0.07%
2022/11/28	5.1	293.80	2.8	292.78	293.00	2.3	6,246	0.04%
2022/11/25	2	300.25	2.2	302.13	302.00	-0.2	6,239	0.00%
2022/11/24	3	301.65	19.7	299.70	302.00	-16.6	6,203	-0.27%
2022/11/23	1	295.00	6	296.17	295.50	-5	6,181	-0.08%
2022/11/22	2	288.76	3.2	291.95	293.50	-1.2	6,208	-0.02%
2022/11/21	6.2	293.23	7.1	292.41	293.50	-0.9	6,198	-0.01%
2022/11/18	5	293.60	8	293.02	293.00	-3	6,158	-0.05%
2022/11/17	2	290.99	3.3	289.75	292.00	-1.3	6,157	-0.02%
2022/11/16	0.5	288.10	2.3	289.45	288.50	-1.8	6,191	-0.03%
2022/11/15	2.2	290.48	14.6	289.94	293.00	-12.3	6,108	-0.20%
2022/11/14	8	285.69	8.4	286.38	285.50	-0.4	5,980	-0.01%
2022/11/11	8.5	281.79	29.6	282.03	283.50	-21.1	5,919	-0.36%
2022/11/10	2	272.00	3	271.67	271.00	-1	5,787	-0.02%
2022/11/09	3	273.83	0.3	273.97	274.00	2.7	5,787	0.05%
2022/11/08	3	272.83	5.3	274.84	274.00	-2.3	5,811	-0.04%
2022/11/07	6.3	268.94	12.2	271.46	273.00	-5.9	5,827	-0.10%
2022/11/04	4	268.37	6.2	268.82	269.50	-2.1	5,873	-0.04%
2022/11/03	1	265.51	3	265.83	267.00	-2	5,942	-0.03%
2022/11/02	9	269.39	17.2	267.38	268.50	-8.2	5,982	-0.14%
2022/11/01	9.1	259.00	9	260.33	261.00	0.1	5,890	0.00%
2022/10/31	12.1	258.49	4.3	257.26	257.50	7.8	5,861	0.13%
2022/10/28	4.4	259.76	1.3	263.62	258.00	3	5,930	0.05%
2022/10/27	4.1	258.41	0	0.00	258.00	4.1	5,946	0.07%
2022/10/26	3.1	254.85	0	0.00	256.00	3.1	6,026	0.05%
2022/10/25	12.6	258.02	13	258.04	259.50	-0.4	5,989	-0.01%
2022/10/24	4.1	269.22	4.3	269.92	268.50	-0.2	5,924	0.00%
2022/10/21	7	267.78	5	268.30	267.00	2	6,001	0.03%
2022/10/20	7	262.93	4.1	264.75	265.50	3	5,987	0.05%
2022/10/19	4	269.75	2	269.26	268.00	2	5,926	0.03%
2022/10/18	3.1	272.42	6	272.91	272.50	-2.9	5,938	-0.05%
2022/10/17	4	267.75	4	268.63	268.50	0	5,911	0.00%
2022/10/14	8	269.63	3	267.50	266.00	5	5,871	0.09%
2022/10/13	2.2	266.95	1.1	267.98	268.00	1.2	5,867	0.02%
2022/10/12	0.1	271.35	5.3	272.18	272.00	-5.2	5,811	-0.09%
2022/10/11	3.1	264.49	3.5	265.59	264.50	-0.4	5,770	-0.01%
2022/10/07	2.1	277.03	6.5	277.28	275.00	-4.4	5,720	-0.08%
2022/10/06	2.1	276.09	11.9	276.65	278.50	-9.8	5,778	-0.17%
2022/10/05	3.2	266.09	11.6	267.53	269.50	-8.4	5,777	-0.14%
2022/10/04	1	255.51	5.1	257.92	258.50	-4.1	5,738	-0.07%
2022/10/03	0.1	252.71	1	254.00	252.00	-0.9	5,734	-0.02%
2022/09/30	4	247.76	6	251.33	253.00	-2	5,806	-0.03%
2022/09/29	5.2	251.99	5	252.00	252.50	0.2	5,831	0.00%
2022/09/28	5.3	257.59	8	255.44	252.00	-2.7	5,843	-0.05%
2022/09/27	3.5	260.93	3.1	261.82	262.00	0.4	5,842	0.01%
2022/09/26	4.1	260.50	4.1	261.38	260.50	0.1	5,877	0.00%
2022/09/23	8	269.13	0	0.00	266.50	8	5,917	0.14%
2022/09/22	0	263.00	1.1	269.50	270.00	-1	5,978	-0.02%
2022/09/21	3	267.34	2.3	267.28	267.00	0.7	6,024	0.01%
2022/09/20	0	270.50	0.2	270.42	271.00	-0.2	6,062	0.00%
2022/09/19	0	267.00	3.1	268.38	269.00	-3.1	6,091	-0.05%
2022/09/16	1	267.51	1.6	268.70	264.50	-0.5	6,157	-0.01%
2022/09/15	1.1	265.67	6.1	269.26	270.50	-5	6,167	-0.08%
2022/09/14	4	267.74	2.1	267.83	268.00	1.9	6,154	0.03%
2022/09/13	1	269.01	1.2	269.57	269.00	-0.2	6,135	0.00%
2022/09/12	3.1	269.66	17	271.94	270.00	-13.9	6,119	-0.23%
2022/09/08	4	266.49	6.2	266.28	268.00	-2.2	6,155	-0.04%
2022/09/07	0	255.00	0.1	255.00	257.00	0	6,129	0.00%
2022/09/06	2.1	257.01	2	257.51	257.50	0	6,134	0.00%
2022/09/05	2.2	255.38	1	255.50	255.50	1.2	6,141	0.02%
2022/09/02	3.1	255.01	2.1	255.83	255.00	0.9	6,164	0.02%
2022/09/01	3.6	256.73	3.1	258.47	258.50	0.5	6,131	0.01%
2022/08/31	2.2	261.52	2.2	262.68	263.00	0	6,065	0.00%
2022/08/30	3.2	263.72	3.1	265.15	264.00	0.1	6,027	0.00%
2022/08/29	1.1	262.52	0	0.00	262.50	1.1	6,025	0.02%
2022/08/26	0	270.00	0	0.00	268.00	0	5,979	0.00%
2022/08/25	2	267.50	2	267.75	268.00	0	5,937	0.00%
2022/08/24	3	266.50	4.1	267.11	267.00	-1.1	5,926	-0.02%
2022/08/23	1.1	265.96	3.7	266.18	266.00	-2.6	5,986	-0.04%
2022/08/22	1	271.51	0.2	269.50	269.50	0.9	5,968	0.01%
2022/08/19	2.1	271.70	1.2	272.50	272.50	0.9	5,988	0.02%
2022/08/18	0.1	271.31	3	271.83	272.50	-2.9	5,984	-0.05%
2022/08/17	0	0.00	1	272.50	272.50	-1	6,006	-0.02%
2022/08/16	2	271.51	0.1	272.50	272.50	2	5,963	0.03%
2022/08/15	0.3	272.67	9.4	272.59	274.00	-9.1	5,951	-0.15%
2022/08/12	2.5	266.24	3	266.67	267.00	-0.5	5,913	-0.01%
2022/08/11	4.1	269.47	4.3	270.78	272.50	-0.1	5,864	0.00%
2022/08/10	0	269.50	5.1	269.52	272.00	-5.1	5,811	-0.09%
2022/08/09	0.5	265.00	8	265.06	265.00	-7.5	5,751	-0.13%
2022/08/08	0.1	263.66	4.4	263.35	264.50	-4.3	5,692	-0.08%
2022/08/05	0.2	263.00	1	265.00	262.50	-0.8	5,722	-0.01%
2022/08/04	2.7	262.04	13	263.42	261.00	-10.3	5,712	-0.18%
2022/08/03	0.2	260.77	4.3	261.07	264.00	-4.1	5,587	-0.07%
2022/08/02	1.1	254.85	1.1	259.41	258.50	0	5,541	0.00%
2022/08/01	5.1	257.87	1.1	258.59	258.50	4	5,448	0.07%
2022/07/29	4.3	259.69	4.1	259.80	258.00	0.2	5,489	0.00%
2022/07/28	4.1	261.91	9.4	263.56	262.00	-5.3	5,405	-0.10%
2022/07/27	0	0.00	1.9	248.85	254.00	-1.9	5,264	-0.04%
2022/07/26	0.1	249.18	0	0.00	249.00	0.1	5,243	0.00%
2022/07/25	1.1	247.03	3.4	247.92	250.50	-2.3	5,270	-0.04%
2022/07/22	6	248.50	8.1	249.35	248.00	-2.1	5,269	-0.04%
2022/07/21	0.2	248.50	6.3	250.08	250.00	-6.1	5,285	-0.12%
2022/07/20	1.3	249.18	1.1	250.36	249.00	0.2	5,328	0.00%
2022/07/19	1.1	246.01	0.7	245.42	246.00	0.4	5,358	0.01%
2022/07/18	4.4	246.34	3.4	244.91	245.00	1	5,388	0.02%
2022/07/15	1.6	240.80	9.9	243.32	245.00	-8.3	5,331	-0.16%
2022/07/14	7.5	242.01	6	240.76	239.50	1.5	5,273	0.03%
2022/07/13	6.3	241.56	25.4	239.62	239.50	-19.1	5,153	-0.37%
2022/07/12	3	231.50	18	231.89	231.00	-15	5,004	-0.30%
2022/07/11	0	0.00	1	229.50	229.50	-1	4,953	-0.02%
2022/07/08	8.1	223.17	10	227.20	227.50	-1.9	4,938	-0.04%
2022/07/07	3.2	219.44	4	217.75	221.00	-0.8	4,883	-0.02%
2022/07/06	7.6	215.32	5.2	211.57	210.50	2.4	4,852	0.05%
2022/07/05	3.2	220.75	2	222.25	220.50	1.2	4,823	0.02%
2022/07/04	3.2	216.72	1	219.50	219.00	2.2	4,779	0.05%
2022/07/01	0.1	222.00	0.2	222.00	221.50	-0.1	4,772	0.00%
2022/06/30	0.1	223.00	0	0.00	221.50	0.1	4,734	0.00%
2022/06/29	2.2	226.77	0.1	226.00	227.50	2.1	4,712	0.04%
2022/06/28	0	0.00	4.1	236.50	236.00	-4.1	4,659	-0.09%
2022/06/27	2.1	238.03	1.2	238.85	236.50	1	4,642	0.02%
2022/06/24	1.2	237.34	8.3	239.73	239.00	-7.1	4,593	-0.15%
2022/06/23	7.1	231.51	10.5	233.17	234.00	-3.4	4,512	-0.08%
2022/06/22	1.1	227.09	0	0.00	226.50	1.1	4,468	0.02%
2022/06/21	0	0.00	0.5	227.80	232.50	-0.5	4,482	-0.01%
2022/06/20	0	221.00	1	221.00	220.00	-1	4,455	-0.02%
2022/06/17	2.1	221.65	0.1	225.00	227.00	2	4,446	0.04%
2022/06/16	0	0.00	1	231.00	227.50	-1	4,419	-0.02%
2022/06/15	2.1	225.21	0.2	226.00	225.00	1.9	4,488	0.04%
2022/06/13	3.4	228.18	2	229.50	228.00	1.4	4,603	0.03%
2022/06/10	0.1	236.95	5	237.80	237.00	-4.9	4,633	-0.11%
2022/06/09	0.2	235.83	1	236.00	235.00	-0.9	4,652	-0.02%
2022/06/08	0.1	234.00	0	0.00	234.50	0.1	4,773	0.00%
2022/06/07	5.2	231.85	0.1	235.75	233.00	5.1	4,895	0.10%
2022/06/06	1.2	238.46	0	0.00	239.00	1.2	4,910	0.02%
2022/06/02	0.2	238.56	1	236.50	236.50	-0.8	5,069	-0.02%
2022/06/01	0.2	241.00	2	241.75	241.50	-1.8	5,167	-0.03%
2022/05/31	0.3	238.60	6.8	239.78	241.50	-6.6	5,179	-0.13%
2022/05/30	0.2	235.00	7.3	237.99	238.50	-7.1	5,154	-0.14%
2022/05/27	0	0.00	5.2	230.88	231.50	-5.2	5,161	-0.10%
2022/05/25	0.2	221.78	3	223.50	222.50	-2.8	5,406	-0.05%
2022/05/24	3	221.02	0	0.00	220.00	3	5,433	0.06%
2022/05/23	3	227.33	4.2	226.18	225.00	-1.1	5,443	-0.02%
2022/05/20	2.2	226.41	2	226.00	226.50	0.2	5,468	0.00%
2022/05/19	4.7	222.07	1	223.01	222.00	3.7	5,431	0.07%
2022/05/18	1	231.97	3.4	230.71	231.00	-2.3	5,396	-0.04%
2022/05/17	1.1	224.24	4.2	225.33	225.00	-3.1	5,392	-0.06%
2022/05/16	1.1	223.00	2	224.75	223.00	-0.9	5,391	-0.02%
2022/05/13	1.1	220.09	4.4	219.43	221.00	-3.3	5,479	-0.06%
2022/05/12	3.8	219.11	0.2	219.50	218.50	3.6	5,516	0.06%
2022/05/11	7.3	223.16	0.1	224.50	223.50	7.3	5,557	0.13%
2022/05/10	11.4	224.41	8	223.88	226.50	3.4	5,575	0.06%
2022/05/09	3	229.01	2	230.00	230.00	1	5,570	0.02%
2022/05/06	22.7	233.40	2	234.75	234.00	20.7	5,644	0.37%
2022/05/05	3	242.00	1	244.00	241.00	2	5,662	0.04%
2022/05/04	3.3	241.69	1	241.50	241.00	2.3	5,679	0.04%
2022/05/03	14.2	242.47	0	245.00	242.50	14.2	5,723	0.25%
2022/04/29	2.1	249.02	7.2	250.43	250.00	-5.1	5,700	-0.09%
2022/04/28	2.1	245.58	1	244.50	246.50	1.1	5,688	0.02%
2022/04/27	9.1	246.12	5	244.91	245.00	4	5,696	0.07%
2022/04/26	5.1	246.97	21.3	248.14	252.00	-16.2	5,658	-0.29%
2022/04/25	8.2	236.88	4.1	237.49	236.50	4.1	5,558	0.07%
2022/04/22	10.7	247.29	0	0.00	246.00	10.7	5,492	0.20%
2022/04/21	5	253.30	0	0.00	253.00	5	5,506	0.09%
2022/04/20	2.4	249.15	2	250.25	251.00	0.4	5,559	0.01%
2022/04/19	3.2	250.12	1.1	248.68	247.50	2.1	5,593	0.04%
2022/04/18	0.4	249.17	0	0.00	247.50	0.4	5,687	0.01%
2022/04/15	2.3	249.57	0	0.00	249.50	2.3	5,744	0.04%
2022/04/14	1.1	253.16	1	253.00	253.00	0.1	5,818	0.00%
2022/04/13	1	255.04	3.3	255.35	255.50	-2.3	5,895	-0.04%
2022/04/12	1.3	250.50	1.2	250.26	248.50	0.2	6,001	0.00%
2022/04/11	2.4	253.65	0.3	256.85	250.50	2.1	6,165	0.03%
2022/04/07	0.1	262.84	3	261.67	261.00	-2.9	6,140	-0.05%
2022/04/06	2.1	263.77	1	264.01	263.50	1	6,089	0.02%
2022/04/01	2.1	266.97	5	267.10	268.50	-2.9	6,052	-0.05%
2022/03/31	2	268.97	0.1	267.50	268.50	1.9	6,046	0.03%
2022/03/30	1.7	266.76	3.1	267.34	268.00	-1.4	6,023	-0.02%
2022/03/29	1.1	265.45	1.1	266.00	266.00	0	6,009	0.00%
2022/03/28	0.3	262.60	1	263.00	265.00	-0.8	5,983	-0.01%
2022/03/25	1	268.00	4.3	268.57	268.00	-3.3	5,976	-0.06%
2022/03/24	2.1	265.21	5.1	265.68	266.50	-3	5,949	-0.05%
2022/03/23	2.3	264.17	6.5	263.88	264.50	-4.2	5,966	-0.07%
2022/03/22	0.2	262.11	1.1	263.77	262.00	-0.9	6,010	-0.01%
2022/03/21	7.4	262.07	20.1	263.37	261.00	-12.8	6,015	-0.21%
2022/03/18	9.4	258.53	2.1	258.73	256.00	7.2	5,994	0.12%
2022/03/17	0.3	258.99	38.4	259.09	260.50	-38	5,919	-0.64%
2022/03/16	43	248.42	6	247.51	249.00	36.9	5,902	0.63%
2022/03/15	4.1	251.03	0.1	251.00	251.50	4	5,896	0.07%
2022/03/14	0.2	257.94	3.2	259.06	257.50	-3	5,859	-0.05%
2022/03/11	3.2	262.62	16.5	260.88	262.00	-13.3	5,846	-0.23%
2022/03/10	5.4	253.81	17.2	254.03	254.50	-11.8	5,727	-0.21%
2022/03/09	2.3	240.35	4.2	240.68	241.50	-1.9	5,639	-0.03%
2022/03/08	27.2	239.65	8.4	238.42	235.50	18.9	5,627	0.34%
2022/03/07	7.9	247.80	3	248.50	247.00	4.9	5,457	0.09%
2022/03/04	3.2	252.24	4	255.88	254.50	-0.8	5,476	-0.01%
2022/03/03	5.2	256.32	0	0.00	256.00	5.2	5,476	0.09%
2022/03/02	1.4	255.59	4	257.50	255.00	-2.6	5,469	-0.05%
2022/03/01	3	255.98	11.1	253.01	256.50	-8.1	5,442	-0.15%
2022/02/25	26.4	248.52	0.1	248.00	246.50	26.3	5,352	0.49%
2022/02/24	8.3	253.91	4.4	254.03	253.50	3.9	5,188	0.07%
2022/02/23	1	260.48	4	259.50	259.00	-3	5,124	-0.06%
2022/02/22	3.8	256.25	0	0.00	257.00	3.8	5,131	0.07%
2022/02/21	2.5	258.20	0	0.00	260.00	2.5	5,160	0.05%
2022/02/18	0.5	260.90	0	0.00	261.50	0.5	5,237	0.01%
2022/02/17	5.4	260.62	2.3	260.57	261.00	3.1	5,306	0.06%
2022/02/16	3.4	258.50	0	0.00	258.50	3.4	5,301	0.06%
2022/02/15	4.9	253.72	0.3	254.25	253.50	4.6	5,291	0.09%
2022/02/14	10.9	258.57	2.5	258.54	256.00	8.5	5,230	0.16%
2022/02/11	13.1	265.78	1.2	265.70	265.50	12	5,213	0.23%
2022/02/10	3	268.83	0.1	269.50	269.50	2.9	5,211	0.06%
2022/02/09	3.4	269.83	0	0.00	269.50	3.4	5,236	0.07%
2022/02/08	4.4	270.54	1.1	271.05	269.00	3.3	5,328	0.06%
2022/02/07	3.3	271.12	1.3	272.50	271.00	1.9	5,302	0.04%
2022/01/26	4	269.50	1	267.50	268.00	3	5,277	0.06%
2022/01/25	7.6	268.07	0	0.00	269.00	7.6	5,366	0.14%
2022/01/24	0.4	271.45	1.1	271.39	272.00	-0.6	5,462	-0.01%
2022/01/21	2.3	272.13	3.1	273.35	272.50	-0.8	5,584	-0.01%
2022/01/20	2.3	273.40	1	272.98	272.50	1.3	5,662	0.02%
2022/01/19	51.1	276.00	54	274.55	275.00	-2.9	5,660	-0.05%
2022/01/18	10.3	275.06	3	274.50	274.00	7.3	5,689	0.13%
2022/01/17	1.2	273.52	3	272.00	273.50	-1.8	5,740	-0.03%
2022/01/14	11.5	271.29	4.2	269.78	271.50	7.2	5,829	0.12%
2022/01/13	10.3	278.07	7	277.15	277.00	3.3	5,810	0.06%
2022/01/12	8.2	283.17	2.5	283.00	282.00	5.7	5,855	0.10%
2022/01/11	8.3	286.61	11.2	286.28	287.00	-2.9	5,922	-0.05%
2022/01/10	2.2	281.00	4.1	282.46	283.50	-1.8	5,990	-0.03%
2022/01/07	11.2	284.86	2.7	284.65	283.00	8.5	6,036	0.14%
2022/01/06	4.5	287.66	6.9	288.69	291.00	-2.4	6,082	-0.04%
2022/01/05	9	292.28	7.7	294.99	290.50	1.4	6,030	0.02%
2022/01/04	10.9	293.41	29.3	294.58	297.00	-18.5	5,941	-0.31%
2022/01/03	2.1	279.66	4.2	280.22	282.00	-2.1	5,736	-0.04%
2021/12/30	1.2	275.99	3.2	276.31	275.00	-2	5,703	-0.04%
2021/12/29	0.4	278.44	1	277.50	278.00	-0.6	5,763	-0.01%
2021/12/28	3.3	277.44	3.4	276.95	277.50	-0.1	5,852	0.00%
2021/12/27	0.2	275.00	3.6	275.58	275.50	-3.4	5,913	-0.06%
2021/12/24	6.1	271.08	4	271.00	270.50	2.1	5,941	0.04%
2021/12/23	0.1	268.95	7.2	269.13	270.00	-7.1	6,021	-0.12%
2021/12/21	0	266.50	3	266.00	266.00	-3	6,143	-0.05%
2021/12/20	5.6	266.19	1	264.50	264.00	4.6	6,207	0.07%
2021/12/17	0	0.00	3	268.33	269.00	-3	6,287	-0.05%
2021/12/16	1	267.00	0.1	266.50	266.00	0.9	6,256	0.01%
2021/12/15	1.1	266.50	0.2	266.83	267.50	0.9	6,311	0.01%
2021/12/14	1.2	266.63	2.2	267.70	269.00	-1	6,378	-0.02%
2021/12/13	6	269.82	2.1	271.57	270.00	3.9	6,378	0.06%
2021/12/10	1.3	271.84	10.9	271.08	271.00	-9.6	6,400	-0.15%
2021/12/09	5	265.40	8.4	267.52	269.00	-3.4	6,351	-0.05%
2021/12/08	0.4	261.88	3.2	262.75	261.00	-2.8	6,361	-0.04%
2021/12/07	0	261.75	4	263.13	263.00	-4	6,367	-0.06%
2021/12/06	0	0.00	2.3	260.62	261.00	-2.3	6,362	-0.04%
2021/12/03	1.2	261.65	7	262.50	261.50	-5.8	6,370	-0.09%
2021/12/02	2.1	259.99	6	260.00	261.50	-3.9	6,385	-0.06%
2021/12/01	1	256.53	1.2	258.00	258.00	-0.2	6,380	0.00%
2021/11/30	4	256.13	6	258.83	256.00	-2	6,421	-0.03%
2021/11/29	3.1	252.99	4.2	253.17	253.50	-1.1	6,344	-0.02%
2021/11/26	8.3	254.36	5.1	254.01	252.00	3.2	6,397	0.05%
2021/11/25	7	258.36	8	260.56	259.00	-1	6,527	-0.02%
2021/11/23	2.2	255.81	3	255.17	255.00	-0.8	6,547	-0.01%
2021/11/22	2	259.00	1	259.50	259.00	1	6,572	0.02%
2021/11/19	0	0.00	1	262.00	261.00	-1	6,626	-0.02%
2021/11/18	2.7	260.19	2.1	260.05	260.00	0.6	6,633	0.01%
2021/11/17	1.1	255.39	3.1	261.80	261.50	-2	6,621	-0.03%
2021/11/16	6.5	256.60	5.1	256.99	256.00	1.4	6,622	0.02%
2021/11/15	0.1	260.45	5	260.70	260.00	-4.9	6,688	-0.07%
2021/11/12	1.1	261.91	5.4	261.83	261.00	-4.3	6,832	-0.06%
2021/11/11	6.3	259.77	2.9	260.88	259.00	3.4	6,996	0.05%
2021/11/10	3.2	265.32	1	267.00	265.00	2.2	7,023	0.03%
2021/11/09	3.3	265.41	4.3	264.01	266.00	-1	7,005	-0.01%
2021/11/08	7.5	260.90	2.6	260.44	259.50	4.8	6,981	0.07%
2021/11/05	12.8	260.39	16.2	260.29	262.00	-3.4	6,943	-0.05%
2021/11/04	8.7	253.49	10.2	253.58	253.50	-1.5	6,851	-0.02%
2021/11/03	16.4	248.72	6	247.33	247.00	10.4	6,809	0.15%
2021/11/02	109	257.65	106	257.13	252.00	3	6,775	0.04%	大買/大賣/
2021/11/01	9.3	253.46	8.4	253.91	257.50	0.9	6,677	0.01%
2021/10/29	11.3	247.25	6.2	247.58	245.00	5.2	6,571	0.08%
2021/10/28	12.5	248.61	7	248.14	252.50	5.5	6,545	0.08%
2021/10/27	10.6	243.70	11	244.41	244.50	-0.4	6,488	-0.01%
2021/10/26	3.3	247.88	3	246.33	244.50	0.3	6,511	0.00%
2021/10/25	4.3	243.04	4	242.88	242.50	0.3	6,487	0.00%
2021/10/22	8.2	244.64	7.5	244.07	244.00	0.7	6,498	0.01%
2021/10/21	11.1	252.77	1	257.50	253.00	10.1	6,467	0.16%
2021/10/20	7.3	255.68	3	254.85	254.50	4.2	6,446	0.07%
2021/10/19	7.6	254.42	9.1	257.52	259.00	-1.5	6,348	-0.02%
2021/10/18	7	245.71	7	246.79	249.50	0	6,260	0.00%
2021/10/15	11	237.96	17	238.24	240.00	-6	6,152	-0.10%
2021/10/14	10.9	239.58	1	238.50	235.50	9.9	6,115	0.16%
2021/10/13	1.2	247.29	1.1	250.68	246.50	0.1	6,163	0.00%
2021/10/12	2.1	244.47	0	0.00	247.00	2.1	6,208	0.03%
2021/10/08	1.3	250.31	2	251.00	250.50	-0.7	6,432	-0.01%
2021/10/07	0.1	250.50	3	249.50	248.50	-2.9	6,677	-0.04%
2021/10/06	2	245.72	2	244.50	244.50	0	6,838	0.00%
2021/10/05	3.1	244.36	2	244.00	245.00	1.1	6,788	0.02%
2021/10/04	8.2	241.82	3.3	241.14	240.00	4.9	6,716	0.07%
2021/10/01	4.1	246.95	0	0.00	248.00	4.1	6,663	0.06%
2021/09/30	0	251.50	2	251.50	252.00	-2	6,611	-0.03%
2021/09/29	6.9	249.12	0.7	249.92	248.50	6.2	6,538	0.09%
2021/09/28	4.2	253.40	0	0.00	252.50	4.2	6,485	0.06%
2021/09/27	7.1	257.24	0	0.00	258.00	7.1	6,500	0.11%
2021/09/24	3.3	261.94	5	262.50	260.00	-1.7	6,478	-0.03%
2021/09/23	2.3	252.84	2	254.25	251.50	0.3	6,459	0.01%
2021/09/22	10.3	249.64	0	252.00	250.00	10.3	6,483	0.16%
2021/09/17	5.8	256.25	5.2	256.17	256.00	0.6	6,393	0.01%
2021/09/16	2.3	259.97	0	0.00	260.00	2.3	6,390	0.04%
2021/09/15	4.3	259.74	1	259.50	258.00	3.3	6,445	0.05%
2021/09/14	1.3	264.53	0	265.50	263.50	1.2	6,418	0.02%
2021/09/13	8.8	263.04	3.1	265.03	263.50	5.7	6,446	0.09%
2021/09/10	2.3	268.82	1	268.50	269.00	1.3	6,413	0.02%
2021/09/09	3.1	269.03	0	0.00	269.50	3.1	6,507	0.05%
2021/09/08	1.1	270.99	1.3	270.96	270.50	-0.2	6,523	0.00%
2021/09/07	2.1	269.81	0.1	272.63	271.50	2	6,535	0.03%
2021/09/06	3.1	272.04	8.5	272.73	273.50	-5.4	6,572	-0.08%
2021/09/03	2.2	269.03	3	270.33	272.00	-0.8	6,531	-0.01%
2021/09/02	1.1	268.41	3	267.83	268.50	-1.9	6,505	-0.03%
2021/09/01	0.1	272.04	2.2	271.17	272.00	-2	6,509	-0.03%
2021/08/31	25.8	268.15	4	270.63	270.50	21.8	6,447	0.34%
2021/08/30	2.6	277.52	0	0.00	279.50	2.6	6,302	0.04%
2021/08/27	2	279.00	1	278.00	279.00	1	6,324	0.02%
2021/08/26	5.7	275.65	2	280.25	276.50	3.7	6,330	0.06%
2021/08/25	1	271.08	1	272.03	277.50	0	6,329	0.00%
2021/08/24	2.6	268.95	1.1	270.48	268.00	1.6	6,301	0.03%
2021/08/23	0.1	270.71	2	270.51	270.00	-2	6,332	-0.03%
2021/08/20	9.7	266.09	2.3	270.89	263.00	7.4	6,313	0.12%
2021/08/19	0.5	270.20	27.2	270.46	269.00	-26.7	6,388	-0.42%
2021/08/18	29.5	264.11	10.1	262.16	267.00	19.4	6,264	0.31%
2021/08/17	15.3	267.10	2.2	265.86	262.00	13	6,120	0.21%
2021/08/16	2	275.27	4.5	278.94	279.00	-2.5	5,946	-0.04%
2021/08/13	3.4	272.17	0.2	273.50	274.00	3.2	5,988	0.05%
2021/08/12	0.6	277.86	0	0.00	276.50	0.6	6,034	0.01%
2021/08/11	1.1	278.65	1.6	279.47	280.00	-0.5	6,028	-0.01%
2021/08/10	2.3	278.28	2	279.50	278.00	0.3	6,107	0.00%
2021/08/09	5.5	280.06	0.2	280.50	281.50	5.3	6,164	0.09%
2021/08/06	2.6	286.22	2	286.50	285.00	0.6	6,230	0.01%
2021/08/05	8.2	286.71	1	286.50	287.00	7.2	6,349	0.11%
2021/08/04	4.5	286.80	1.1	287.95	286.50	3.4	6,560	0.05%
2021/08/03	13.3	288.07	6	286.75	287.50	7.3	6,696	0.11%
2021/08/02	7.6	286.30	0.1	288.00	287.00	7.5	6,630	0.11%
2021/07/30	7.6	287.70	0	0.00	287.00	7.6	6,670	0.11%
2021/07/29	8.5	291.29	1	291.00	291.50	7.5	6,744	0.11%
2021/07/28	2.4	291.25	2	291.00	292.00	0.4	6,843	0.01%
2021/07/27	13.6	293.73	1.2	291.80	292.00	12.4	6,954	0.18%
2021/07/26	3.2	299.21	1.1	302.90	299.00	2	7,031	0.03%
2021/07/23	1.5	304.50	2.1	304.17	304.00	-0.6	7,221	-0.01%
2021/07/22	2.3	303.47	1	309.50	303.00	1.3	7,307	0.02%
2021/07/21	0.3	302.67	2.1	303.02	306.00	-1.9	7,336	-0.03%
2021/07/20	8.9	300.30	2.6	299.16	300.00	6.3	7,312	0.09%
2021/07/19	12.6	307.19	4.3	306.09	308.00	8.3	7,352	0.11%
2021/07/16	9.3	320.47	44.8	317.43	319.50	-35.5	7,368	-0.48%
2021/07/15	57.4	325.17	49.7	325.52	320.50	7.7	7,429	0.10%
2021/07/14	17.5	315.39	28.7	317.46	323.00	-11.2	7,510	-0.15%
2021/07/13	34.3	309.23	25	308.93	307.00	9.3	7,306	0.13%
2021/07/12	0.1	297.59	1.2	298.86	299.50	-1.1	7,147	-0.01%
2021/07/09	1.2	295.27	0	0.00	295.00	1.2	7,204	0.02%
2021/07/08	1.2	298.28	5.1	298.54	301.50	-3.9	7,236	-0.05%
2021/07/07	0.6	301.81	0.2	302.00	303.50	0.4	7,260	0.01%
2021/07/06	5.1	304.17	2	302.75	303.50	3.1	7,341	0.04%
2021/07/05	2.5	303.69	4.3	303.31	304.00	-1.7	7,396	-0.02%
2021/07/02	2.2	304.43	3.6	303.15	299.00	-1.4	7,426	-0.02%
2021/07/01	0	301.00	2	299.25	297.50	-2	7,406	-0.03%
2021/06/30	0.1	300.50	13.1	302.95	303.00	-13	7,452	-0.17%
2021/06/29	1	298.00	3.3	298.90	299.50	-2.3	7,513	-0.03%
2021/06/28	1.1	296.02	4.4	296.57	297.00	-3.3	7,553	-0.04%
2021/06/25	5.3	295.03	9	294.72	295.00	-3.7	7,636	-0.05%
2021/06/24	12.6	290.64	1.4	290.02	290.00	11.2	7,589	0.15%
2021/06/23	3	295.17	0	0.00	296.00	3	7,550	0.04%
2021/06/22	0.1	295.00	2	299.99	296.00	-2	7,564	-0.03%
2021/06/21	4.4	294.65	3.1	294.18	294.00	1.3	7,547	0.02%
2021/06/18	3	303.50	3	305.83	299.50	0	7,535	0.00%
2021/06/17	3.2	298.99	2	299.75	299.50	1.2	7,434	0.02%
2021/06/16	2.4	302.63	5.1	302.98	303.00	-2.7	7,548	-0.04%
2021/06/15	8.8	302.13	11.5	303.23	302.00	-2.7	7,627	-0.04%
2021/06/11	0	296.00	21.1	297.47	296.50	-21	7,614	-0.28%
2021/06/09	1.2	297.48	1	299.00	295.00	0.2	7,788	0.00%
2021/06/08	0	0.00	1	297.50	297.50	-1	7,882	-0.01%
2021/06/07	0.1	294.50	1.7	295.32	297.00	-1.6	8,083	-0.02%
2021/06/04	1	297.92	2	297.50	297.00	-1	8,210	-0.01%
2021/06/03	0.2	296.88	1.1	297.79	297.00	-0.9	8,421	-0.01%
2021/06/02	0	0.00	15	298.30	298.50	-15	8,510	-0.18%
2021/06/01	1	295.00	0	294.50	297.00	1	8,612	0.01%
2021/05/31	0.1	293.36	12.1	294.12	296.00	-12.1	8,755	-0.14%
2021/05/28	5.3	291.71	1.2	292.69	291.50	4	8,813	0.05%
2021/05/27	2.4	285.09	2	288.23	293.50	0.4	8,955	0.00%
2021/05/26	2.2	290.20	4.2	290.45	290.00	-2.1	9,116	-0.02%
2021/05/25	1	287.04	7.3	288.89	290.00	-6.3	9,278	-0.07%
2021/05/24	6.4	284.09	2.1	284.99	285.00	4.3	9,379	0.05%
2021/05/21	4.2	285.07	7.4	287.62	289.00	-3.2	9,496	-0.03%
2021/05/20	4.3	279.12	10	280.20	281.00	-5.8	9,525	-0.06%
2021/05/19	1.4	274.55	1.3	275.00	273.50	0.1	9,565	0.00%
2021/05/18	8.2	271.66	9.2	272.36	274.50	-0.9	9,817	-0.01%
2021/05/17	7.1	265.09	9.4	267.64	266.50	-2.3	10,280	-0.02%
2021/05/14	7.6	267.77	10	267.20	266.50	-2.4	10,532	-0.02%
2021/05/13	6.5	269.28	16.4	265.87	264.50	-9.9	10,530	-0.09%
2021/05/12	17.9	258.67	16	256.06	265.00	1.9	10,497	0.02%
2021/05/11	28.3	273.25	18.2	272.28	271.00	10.1	10,427	0.10%
2021/05/10	4.3	291.89	2	290.25	287.50	2.3	10,349	0.02%
2021/05/07	7.1	290.19	4	290.50	293.50	3.1	10,556	0.03%
2021/05/06	14.4	280.61	2.1	283.95	283.00	12.3	10,604	0.12%
2021/05/05	15.3	287.90	4.2	287.87	283.50	11.1	10,605	0.10%
2021/05/04	24.5	297.03	9.3	297.95	291.50	15.2	10,601	0.14%
2021/05/03	3.2	304.79	10.9	306.40	306.50	-7.8	10,520	-0.07%
2021/04/29	7.3	309.84	12.7	309.93	302.50	-5.4	10,571	-0.05%
2021/04/28	1.1	302.87	5.2	305.13	305.50	-4.1	10,525	-0.04%
2021/04/27	2.1	300.05	3.6	300.25	302.00	-1.5	10,594	-0.01%
2021/04/26	6.2	298.25	7.2	299.82	298.00	-1	10,649	-0.01%
2021/04/23	6.1	296.44	4.1	297.25	297.00	2	11,017	0.02%
2021/04/22	25.8	296.88	10.8	294.83	293.00	15	11,200	0.13%
2021/04/21	6.6	303.19	32.2	302.10	301.00	-25.6	11,269	-0.23%
2021/04/20	49.3	309.28	38.7	306.14	307.50	10.6	11,321	0.09%
2021/04/19	1	296.94	10.6	297.77	298.00	-9.6	11,243	-0.09%
2021/04/16	4	294.13	8	295.50	296.50	-4	11,421	-0.04%
2021/04/15	3.5	289.71	1.3	290.64	295.50	2.1	11,843	0.02%
2021/04/14	3.1	287.95	4.4	290.42	291.50	-1.3	12,150	-0.01%
2021/04/13	2.2	293.05	6.2	295.17	292.00	-4	12,554	-0.03%
2021/04/12	7.2	292.80	2	297.75	291.00	5.2	12,759	0.04%
2021/04/09	1.9	298.27	6.9	298.49	299.00	-5	12,786	-0.04%
2021/04/08	6.2	297.60	1.5	298.44	297.00	4.7	12,809	0.04%
2021/04/07	0.3	298.20	5.2	296.20	298.50	-4.9	12,818	-0.04%
2021/04/06	4.1	299.23	11.2	299.27	298.00	-7.1	12,773	-0.06%
2021/04/01	1.5	293.45	18.6	294.01	295.50	-17.1	12,726	-0.13%
2021/03/31	11.5	290.18	1.2	289.61	288.00	10.3	12,593	0.08%
2021/03/30	14.7	292.65	20.2	290.69	292.50	-5.5	12,538	-0.04%
2021/03/29	5.4	287.18	6.1	288.00	288.00	-0.6	12,459	-0.01%
2021/03/26	0.3	285.19	6.3	286.79	288.00	-5.9	12,493	-0.05%
2021/03/25	3.1	282.17	2	284.26	284.00	1.1	12,538	0.01%
2021/03/24	2.2	286.72	2.4	287.03	285.50	-0.3	12,556	0.00%
2021/03/23	2.5	288.30	6.2	287.99	288.00	-3.7	12,582	-0.03%
2021/03/22	3.1	285.68	4	286.00	287.00	-0.9	12,608	-0.01%
2021/03/19	11.2	284.07	4	284.13	283.00	7.2	12,739	0.06%
2021/03/18	15.6	288.81	14.4	289.44	288.00	1.1	12,699	0.01%
2021/03/17	2.1	283.24	7.4	283.69	284.00	-5.3	12,670	-0.04%
2021/03/16	3.5	281.18	11	283.73	282.00	-7.5	12,653	-0.06%
2021/03/15	10.2	278.77	1	279.50	277.50	9.2	12,623	0.07%
2021/03/12	14.8	282.12	29.1	281.60	282.00	-14.4	12,679	-0.11%
2021/03/11	8.5	277.92	17.3	278.06	281.50	-8.7	12,777	-0.07%
2021/03/10	15.3	268.54	3.1	268.70	265.00	12.2	12,730	0.10%
2021/03/09	21.5	262.99	11.1	262.45	263.50	10.4	12,665	0.08%
2021/03/08	22	274.37	5.4	271.90	270.50	16.6	12,526	0.13%
2021/03/05	14.6	276.51	7.2	276.93	275.00	7.4	12,528	0.06%
2021/03/04	20.2	280.68	4	281.54	281.00	16.1	12,597	0.13%
2021/03/03	7.2	287.10	4.1	288.11	289.00	3.2	12,531	0.03%
2021/03/02	9.5	290.11	15.4	292.95	288.00	-5.8	12,523	-0.05%
2021/02/26	23.6	284.05	7.1	285.22	280.50	16.5	12,443	0.13%
2021/02/25	14.9	292.21	4.1	294.55	294.50	10.8	12,163	0.09%
2021/02/24	17	296.25	3	297.33	294.00	14	12,077	0.12%
2021/02/23	1.2	301.09	3.1	299.91	303.00	-1.9	11,987	-0.02%
2021/02/22	5.1	301.71	2.7	302.06	301.00	2.4	11,955	0.02%
2021/02/19	6.5	299.60	5.1	300.11	300.00	1.4	11,887	0.01%
2021/02/18	18.4	308.01	19.3	307.43	306.00	-1	11,834	-0.01%
2021/02/17	15.6	295.40	39.8	295.49	299.50	-24.2	11,619	-0.21%
2021/02/05	21.9	280.31	2.4	280.29	280.50	19.5	11,080	0.18%
2021/02/04	1.2	285.47	1	287.00	287.00	0.2	10,881	0.00%
2021/02/03	10.9	285.72	0	0.00	284.00	10.9	10,819	0.10%
2021/02/02	22.5	288.85	15.2	286.52	286.00	7.3	10,738	0.07%
2021/02/01	13.3	281.64	10	283.60	285.00	3.3	10,605	0.03%
2021/01/29	11.9	289.81	9	295.11	282.50	2.9	10,611	0.03%
2021/01/28	3.4	283.09	5.2	285.12	287.50	-1.8	10,465	-0.02%
2021/01/27	7.2	287.40	12.2	286.26	287.50	-5.1	10,350	-0.05%
2021/01/26	9.6	291.20	9.4	289.60	289.00	0.3	10,236	0.00%
2021/01/25	7.1	293.23	12.8	293.89	295.50	-5.6	10,157	-0.06%
2021/01/22	20.3	292.33	8	291.38	291.00	12.3	10,248	0.12%
2021/01/21	8.7	295.72	8	297.69	299.00	0.7	10,109	0.01%
2021/01/20	18	295.23	11.6	295.09	294.50	6.3	10,044	0.06%
2021/01/19	13.9	295.03	8.3	296.20	294.00	5.7	9,992	0.06%
2021/01/18	27.9	288.18	21.7	287.56	289.50	6.2	9,867	0.06%
2021/01/15	24.9	303.18	8.1	301.59	299.50	16.7	9,503	0.18%
2021/01/14	22.4	305.55	16.3	305.67	306.00	6.1	9,217	0.07%
2021/01/13	19.6	312.59	22.1	312.30	312.50	-2.5	8,987	-0.03%
2021/01/12	35.8	316.81	19.1	316.57	314.00	16.6	8,809	0.19%
2021/01/11	18.8	310.02	11.4	310.09	313.00	7.4	8,579	0.09%
2021/01/08	49.8	316.35	44.1	314.88	310.00	5.7	8,383	0.07%
2021/01/07	35.7	307.24	17.5	307.06	316.00	18.3	7,990	0.23%
2021/01/06	41.8	295.19	25.2	293.68	298.00	16.6	7,644	0.22%
2021/01/05	21.4	277.76	7.1	277.30	276.50	14.3	7,261	0.20%
2021/01/04	6.3	265.13	1	264.00	265.00	5.3	7,118	0.07%
2020/12/31	0	0.00	4	263.50	263.00	-4	7,043	-0.06%
2020/12/30	2	257.75	4	259.38	260.00	-2	7,019	-0.03%
2020/12/29	0	0.00	1	254.00	255.50	-1	7,001	-0.01%
2020/12/28	0.4	254.00	2	255.00	254.50	-1.6	7,092	-0.02%
2020/12/25	0	0.00	3	251.32	249.00	-3	7,102	-0.04%
2020/12/24	0	0.00	0.2	250.00	247.50	-0.2	7,141	0.00%
2020/12/23	1.2	247.19	1	247.50	248.00	0.2	7,158	0.00%
2020/12/22	7.1	249.44	1.1	245.71	247.00	6	7,235	0.08%
2020/12/21	3.1	255.06	4.2	252.85	258.00	-1.2	7,255	-0.02%
2020/12/18	0	0.00	6	248.17	248.00	-6	7,213	-0.08%
2020/12/17	1	248.00	3	247.83	247.00	-2	7,157	-0.03%
2020/12/16	1.1	249.36	2	247.25	248.00	-0.9	7,098	-0.01%
2020/12/15	4.1	247.93	2.4	246.79	245.50	1.7	7,097	0.02%
2020/12/14	6.3	244.64	2.1	246.28	246.00	4.2	6,941	0.06%
2020/12/11	2.1	247.83	11	249.41	250.50	-8.9	6,871	-0.13%
2020/12/10	3.4	248.35	0	249.00	248.00	3.4	6,838	0.05%
2020/12/09	3	250.17	3	251.17	251.00	0	6,814	0.00%
2020/12/08	6.1	247.43	1	247.04	249.00	5.1	6,771	0.08%
2020/12/07	24.4	254.79	5.2	252.98	250.00	19.2	6,635	0.29%
2020/12/04	3.2	244.00	1	246.50	247.00	2.2	6,466	0.03%
2020/12/03	3.1	229.78	8	234.75	237.00	-4.9	6,338	-0.08%
2020/12/02	3.2	230.91	5	230.90	232.00	-1.8	6,322	-0.03%
2020/12/01	4	226.88	2	227.70	227.00	2	6,360	0.03%
2020/11/30	9	224.34	12	222.38	224.50	-3	6,277	-0.05%
2020/11/27	5.7	219.54	11	220.82	220.00	-5.3	6,122	-0.09%
2020/11/26	11	215.32	10.2	214.01	216.00	0.8	6,102	0.01%
2020/11/25	2	208.25	1	207.52	207.50	1	6,072	0.02%
2020/11/24	0	0.00	3	208.83	209.50	-3	6,033	-0.05%
2020/11/23	7	211.78	5	213.30	212.00	2	6,041	0.03%
2020/11/20	0	0.00	1	208.50	209.00	-1	5,974	-0.02%
2020/11/19	3	207.16	7.1	207.78	208.00	-4	5,955	-0.07%
2020/11/18	1.1	203.00	0	0.00	203.00	1.1	5,913	0.02%
2020/11/17	0	0.00	7.7	204.80	205.50	-7.7	6,011	-0.13%
2020/11/16	5	202.10	4.1	201.87	202.00	0.9	6,079	0.02%
2020/11/13	2.3	198.74	2	199.50	200.50	0.3	6,028	0.00%
2020/11/12	1	202.46	6	201.50	202.00	-5	6,023	-0.08%
2020/11/11	1	194.50	4	195.13	195.00	-3	5,885	-0.05%
2020/11/10	4	193.13	2.2	192.41	193.00	1.8	5,866	0.03%
2020/11/09	4	198.24	4	197.00	197.50	0	5,906	0.00%
2020/11/06	5	195.00	6	194.92	194.50	-1	6,009	-0.02%
2020/11/05	3	190.32	2	189.75	189.50	1	5,996	0.02%
2020/11/04	2	190.75	4	190.50	192.00	-2	5,991	-0.03%
2020/11/03	8	187.94	2	188.25	188.00	6	6,046	0.10%
2020/11/02	8	184.69	4	186.38	188.00	4	6,107	0.07%
2020/10/30	3	192.99	0	0.00	190.00	3	6,184	0.05%
2020/10/29	2.1	196.48	1	197.50	195.00	1.1	6,153	0.02%
2020/10/28	4	200.88	3.1	201.53	200.50	1	6,284	0.02%
2020/10/27	5.1	201.90	28.4	197.92	203.00	-23.3	6,435	-0.36%
2020/10/23	3	192.83	4	192.00	192.00	-1	6,806	-0.01%
2020/10/22	0	0.00	2	195.50	194.50	-2	6,914	-0.03%
2020/10/21	1	195.50	0	0.00	196.50	1	7,035	0.01%
2020/10/19	2.2	196.73	1	197.00	196.50	1.2	7,184	0.02%
2020/10/16	1	195.50	4	196.13	195.00	-3	7,338	-0.04%
2020/10/15	1	194.00	0	0.00	194.50	1	7,424	0.01%
2020/10/14	2	194.75	1	194.00	194.00	1	7,457	0.01%
2020/10/13	0	0.00	3	193.67	194.50	-3	7,575	-0.04%
2020/10/12	2	194.50	5	196.00	196.00	-3	7,604	-0.04%
2020/10/08	0	0.00	6	192.92	193.00	-6	7,574	-0.08%
2020/10/07	6	191.00	9	191.11	191.00	-3	7,607	-0.04%
2020/10/06	1	191.00	10	190.20	191.50	-9	7,633	-0.12%
2020/10/05	1	191.50	0	0.00	189.50	1	7,735	0.01%
2020/09/30	0	0.00	2	188.50	189.00	-2	7,780	-0.03%
2020/09/29	0.1	184.50	2	185.00	185.00	-2	7,853	-0.02%
2020/09/28	0.1	182.50	0	0.00	182.50	0.1	7,926	0.00%
2020/09/25	11	178.86	2	177.75	176.50	9	8,133	0.11%
2020/09/24	8	182.06	6.4	183.31	183.00	1.6	8,207	0.02%
2020/09/23	0	0.00	2	185.00	185.00	-2	8,252	-0.02%
2020/09/22	2	187.25	0	0.00	185.50	2	8,288	0.02%
2020/09/21	2	190.00	5	191.50	190.00	-3	8,367	-0.04%
2020/09/18	0	0.00	1	190.50	191.00	-1	8,586	-0.01%
2020/09/17	0	0.00	3	191.33	191.00	-3	8,638	-0.03%
2020/09/16	1.1	191.00	1	190.00	191.00	0.1	8,829	0.00%
2020/09/14	2	189.00	4	190.00	189.00	-2	9,198	-0.02%
2020/09/11	0	0.00	4	186.63	187.50	-4	9,408	-0.04%
2020/09/10	0	0.00	3	184.33	185.50	-3	9,502	-0.03%
2020/09/09	6	180.33	2	182.50	184.00	4	9,624	0.04%
2020/09/08	0	0.00	6	183.50	184.50	-6	9,664	-0.06%
2020/09/07	5.3	180.42	2	180.75	182.00	3.3	9,760	0.03%
2020/09/04	11	185.64	2	185.25	186.00	9	9,838	0.09%
2020/09/03	1.1	191.95	0	0.00	191.50	1.1	9,881	0.01%
2020/09/02	3	189.83	2	188.75	189.50	1	10,189	0.01%
2020/09/01	7	188.50	2	189.50	190.50	5	10,200	0.05%
2020/08/31	6	190.83	0	190.50	189.00	6	10,210	0.06%
2020/08/28	1	192.00	0	0.00	194.00	1	10,300	0.01%
2020/08/27	1.1	196.86	3	193.50	193.50	-2	10,476	-0.02%
2020/08/26	1.1	196.09	1	197.00	197.00	0.1	10,533	0.00%
2020/08/25	2	196.50	4	196.88	195.50	-2	10,654	-0.02%
2020/08/24	2	195.50	9	195.89	197.00	-7	10,689	-0.07%
2020/08/21	5	190.10	0	0.00	191.00	5	10,666	0.05%
2020/08/20	15	191.00	2	189.75	190.50	13	10,526	0.12%
2020/08/19	4	202.63	2	203.25	200.00	2	10,394	0.02%
2020/08/18	1.1	201.95	0	0.00	201.50	1.1	10,373	0.01%
2020/08/17	1	202.50	1	203.00	204.00	0	10,355	0.00%
2020/08/14	1	202.00	2	203.75	201.50	-1	10,369	-0.01%
2020/08/13	1	199.00	3	200.83	201.50	-2	10,366	-0.02%
2020/08/12	5.2	195.62	7	197.50	198.50	-1.8	10,322	-0.02%
2020/08/11	12	200.75	4	201.25	199.50	8	10,220	0.08%
2020/08/07	2	200.25	0	0.00	200.50	2	10,186	0.02%
2020/08/06	3	202.17	1	201.50	204.50	2	10,203	0.02%
2020/08/05	11	205.14	7	204.50	204.50	4	10,186	0.04%
2020/08/04	6	205.17	9	206.00	207.50	-3	10,090	-0.03%
2020/08/03	26	204.54	24	202.98	202.50	2	9,991	0.02%
2020/07/31	16	198.75	10.2	199.75	200.00	5.8	9,801	0.06%
2020/07/30	6	199.58	9	197.72	197.50	-3	9,591	-0.03%
2020/07/29	5	187.70	5.1	191.29	191.00	-0.1	9,357	0.00%
2020/07/28	1	189.50	8	189.63	187.00	-7	9,273	-0.08%
2020/07/27	2	189.00	13	187.96	188.50	-11	9,361	-0.12%
2020/07/24	7	187.07	8	188.06	184.50	-1	9,299	-0.01%
2020/07/23	4	189.25	0	0.00	190.00	4	9,220	0.04%
2020/07/22	10	191.95	8	191.19	192.50	2	9,198	0.02%
2020/07/21	6	186.83	4	187.00	185.50	2	9,011	0.02%
2020/07/20	3	179.67	2	181.00	182.00	1	8,932	0.01%
2020/07/17	0	0.00	12	187.67	184.00	-12	8,887	-0.14%
2020/07/16	1	183.50	3	184.00	185.00	-2	8,791	-0.02%
2020/07/15	1	185.50	1	184.50	184.50	0	8,756	0.00%
2020/07/14	3	184.33	3.1	184.66	185.00	-0.1	8,739	0.00%
2020/07/13	5	184.70	9.1	185.29	186.50	-4.1	8,712	-0.05%
2020/07/10	3	180.17	5	180.10	183.50	-2	8,784	-0.02%
2020/07/09	6	182.08	2	181.75	180.50	4	8,750	0.05%
2020/07/08	2	178.25	3	179.17	179.50	-1	8,643	-0.01%
2020/07/07	4	176.25	3.1	175.81	175.00	1	8,588	0.01%
2020/07/06	12	177.25	14	178.21	176.50	-2	8,511	-0.02%
2020/07/03	6	170.42	7	169.71	169.50	-1	8,319	-0.01%
2020/07/02	4	165.38	0	0.00	165.50	4	8,224	0.05%
2020/07/01	2	168.75	8	169.75	169.50	-6	8,169	-0.07%
2020/06/30	2	168.50	4	167.50	167.50	-2	8,096	-0.02%
2020/06/29	7	168.71	2	169.25	168.50	5	8,034	0.06%
2020/06/24	2	168.75	2.3	170.39	168.00	-0.3	7,845	0.00%
2020/06/23	10	169.25	15.1	169.70	170.00	-5.1	7,789	-0.06%
2020/06/22	0	0.00	14.2	167.29	169.00	-14.2	7,631	-0.19%
2020/06/19	9	166.11	15	165.57	166.50	-6	7,541	-0.08%
2020/06/18	5	161.30	14.1	162.43	162.50	-9.1	7,329	-0.12%
2020/06/17	3	158.33	2	157.75	159.00	1	7,188	0.01%
2020/06/16	0	0.00	4.5	157.45	157.00	-4.5	7,248	-0.06%
2020/06/15	4	153.88	0	0.00	153.00	4	7,265	0.06%
2020/06/12	2	155.25	11	153.09	155.00	-9	7,240	-0.12%
2020/06/11	8.1	157.68	5	157.10	156.50	3.1	7,220	0.04%
2020/06/10	5	160.50	2	160.75	160.50	3	7,181	0.04%
2020/06/09	9	160.17	17	160.06	159.00	-8	7,355	-0.11%
2020/06/08	5	154.00	12	154.63	155.00	-7	7,223	-0.10%
2020/06/05	2	153.00	2	153.50	153.50	0	7,217	0.00%
2020/06/04	5.2	152.19	5	152.70	152.50	0.2	7,195	0.00%
2020/06/03	5	149.80	14	150.11	151.50	-9	7,156	-0.13%
2020/06/02	2.1	144.95	26	145.10	145.00	-23.9	6,973	-0.34%
2020/06/01	4	143.13	18	142.83	144.00	-14	6,888	-0.20%
2020/05/29	1	138.50	1.1	138.02	138.00	-0.1	6,749	0.00%
2020/05/28	3	138.00	0	0.00	139.00	3	6,715	0.04%
2020/05/26	0	0.00	3	141.00	140.00	-3	6,808	-0.04%
2020/05/25	0	0.00	1	139.00	139.50	-1	6,827	-0.01%
2020/05/22	5	138.30	1	138.00	138.00	4	6,852	0.06%
2020/05/21	1	140.50	4	141.63	141.50	-3	6,869	-0.04%
2020/05/20	1	141.00	1	141.50	141.00	0	6,857	0.00%
2020/05/19	0	0.00	6	140.92	141.00	-6	6,855	-0.09%
2020/05/18	3	137.33	1	138.50	137.00	2	6,816	0.03%
2020/05/15	11	138.05	3	139.67	138.50	8	6,829	0.12%
2020/05/14	3	141.33	6	141.83	140.00	-3	6,788	-0.04%
2020/05/13	0	0.00	1	140.00	140.50	-1	6,751	-0.01%
2020/05/12	3	136.67	3	138.50	137.00	0	6,687	0.00%
2020/05/11	1	140.00	0	0.00	140.00	1	6,679	0.01%
2020/05/08	0	0.00	3	140.50	140.00	-3	6,704	-0.04%
2020/05/07	1	140.00	3	139.50	139.00	-2	6,695	-0.03%
2020/05/06	1	138.00	2	137.50	138.50	-1	6,732	-0.01%
2020/05/05	3	138.17	3	138.67	139.00	0	6,692	0.00%
2020/05/04	17	136.15	25	136.96	136.00	-8	6,700	-0.12%
2020/04/30	10	141.05	18	141.39	140.00	-8	6,627	-0.12%
2020/04/29	1	136.00	12	137.38	138.00	-11	6,460	-0.17%
2020/04/28	0	0.00	3	134.83	135.00	-3	6,480	-0.05%
2020/04/27	1	133.50	5	134.60	133.50	-4	6,652	-0.06%
2020/04/24	0	0.00	3	129.50	131.00	-3	6,727	-0.04%
2020/04/23	1	130.50	1	132.96	129.50	0	6,769	0.00%
2020/04/22	0	0.00	1	126.50	131.00	-1	6,800	-0.01%
2020/04/21	5	129.20	26	129.25	128.50	-21	6,834	-0.31%
2020/04/20	11	131.59	0	0.00	131.00	11	6,824	0.16%
2020/04/17	4	135.25	104	135.54	134.50	-100	6,786	-1.47%	大賣/
2020/04/16	6	134.17	3	134.50	134.00	3	6,778	0.04%
2020/04/15	105.5	134.02	4	137.50	136.50	101.5	6,857	1.48%	大買/鉅額交易
2020/04/14	15	131.37	18	130.50	132.00	-3	6,752	-0.04%
2020/04/13	3	126.00	211	125.03	125.00	-208	6,728	-3.09%	大賣/鉅額交易
2020/04/10	2	127.00	3	128.00	128.00	-1	6,762	-0.01%
2020/04/09	6	125.67	7	125.00	125.00	-1	6,768	-0.01%
2020/04/08	13	124.85	15	125.70	125.00	-2	6,739	-0.03%
2020/04/07	11	121.45	11	121.05	121.00	0	6,709	0.00%
2020/04/06	11	117.91	1	117.50	119.00	10	6,804	0.15%
2020/04/01	3	119.50	1	119.00	120.00	2	6,727	0.03%
2020/03/31	0	0.00	1	122.00	120.50	-1	6,725	-0.01%
2020/03/30	4	117.13	4	118.50	119.50	0	6,668	0.00%
2020/03/27	2	121.00	3	121.67	118.00	-1	6,654	-0.02%
2020/03/26	2	119.25	7	119.93	120.00	-5	6,631	-0.08%
2020/03/25	70	118.61	3	118.83	119.00	67	6,698	1.00%
2020/03/24	4	117.75	9	117.44	115.00	-5	6,667	-0.07%
2020/03/23	8	112.56	5	114.60	112.50	3	6,714	0.04%
2020/03/20	155	114.33	5	114.70	117.50	150	6,693	2.24%	大買/鉅額交易
2020/03/19	12	111.88	13	112.00	111.00	-1	6,643	-0.02%
2020/03/18	2	115.50	7	117.79	115.00	-5	6,604	-0.08%
2020/03/17	4	115.75	2	116.25	115.50	2	6,554	0.03%
2020/03/16	5	119.20	7	119.36	118.00	-2	6,460	-0.03%
2020/03/13	11.1	113.83	2	115.50	120.00	9.1	6,356	0.14%
2020/03/12	20	128.15	1	131.00	123.50	19	6,073	0.31%
2020/03/11	3	134.17	0	0.00	133.00	3	5,867	0.05%
2020/03/10	1	133.00	3	134.67	133.00	-2	5,832	-0.03%
2020/03/09	20	134.68	2	136.00	133.00	18	5,776	0.31%
2020/03/06	0	0.00	50	138.50	138.50	-50	5,654	-0.88%
2020/03/05	10.1	141.01	0	0.00	142.50	10.1	5,654	0.18%
2020/03/03	6	138.42	2	139.50	138.00	4	5,843	0.07%
2020/03/02	2	137.00	2	138.25	138.00	0	5,835	0.00%
2020/02/27	4	140.13	3	142.00	140.00	1	5,910	0.02%
2020/02/26	0	0.00	2	141.75	142.00	-2	5,842	-0.03%
2020/02/25	9	140.33	1	141.50	141.00	8	5,806	0.14%
2020/02/24	2	141.75	0.1	142.50	141.50	1.9	5,792	0.03%
2020/02/21	2.1	143.79	2	144.75	144.50	0.1	5,787	0.00%
2020/02/20	3.1	143.52	0.2	144.00	144.00	3	5,860	0.05%
2020/02/19	0	0.00	1	144.00	143.50	-1	5,833	-0.02%
2020/02/18	12.1	142.13	0	0.00	142.00	12.1	5,914	0.20%
2020/02/17	2	144.25	1	144.50	144.50	1	5,893	0.02%
2020/02/14	0	0.00	9	146.50	146.50	-9	5,939	-0.15%
2020/02/13	0	0.00	2	145.75	145.50	-2	5,910	-0.03%
2020/02/12	4	143.38	2	144.25	144.00	2	5,916	0.03%
2020/02/11	2	143.50	1	141.50	142.50	1	5,928	0.02%
2020/02/10	11	142.05	2.1	142.55	143.00	8.9	6,084	0.15%
2020/02/07	1	144.00	0	0.00	143.50	1	6,221	0.02%
2020/02/06	56	146.92	6	147.25	147.00	50	6,445	0.78%
2020/02/05	1.1	141.86	4	143.00	145.50	-2.9	6,521	-0.04%
2020/02/04	4	142.50	3	143.00	142.50	1	6,507	0.02%
2020/02/03	6	139.33	10	138.80	140.50	-4	6,618	-0.06%
2020/01/31	6	143.50	3	145.17	143.00	3	6,656	0.05%
2020/01/30	31	144.97	17	144.18	143.00	14	6,897	0.20%
2020/01/20	4	153.00	5	153.20	152.50	-1	6,756	-0.01%
2020/01/17	0	0.00	26	151.62	152.00	-26	6,685	-0.39%
2020/01/16	1	150.00	2	150.50	151.00	-1	6,757	-0.01%
2020/01/15	9	148.83	5	149.70	148.50	4	6,755	0.06%
2020/01/14	0	0.00	3	150.33	151.00	-3	6,760	-0.04%
2020/01/13	8	149.25	0	0.00	149.50	8	6,828	0.12%
2020/01/10	5	152.30	2	152.00	151.00	3	6,891	0.04%
2020/01/09	7	152.07	20	151.90	152.00	-13	6,880	-0.19%
2020/01/08	0	0.00	3	148.17	148.00	-3	6,866	-0.04%
2020/01/07	10	147.75	2	148.75	149.00	8	6,885	0.12%
2020/01/06	16	148.81	1	150.00	149.00	15	7,018	0.21%
2020/01/03	3	150.00	1	151.50	151.50	2	7,172	0.03%
2020/01/02	5	151.00	1	151.00	151.00	4	7,145	0.06%
2019/12/31	2	152.50	1	152.50	151.50	1	7,212	0.01%
2019/12/30	5	151.20	22	152.20	152.00	-17	7,322	-0.23%
2019/12/27	4	147.00	2	148.25	148.00	2	7,179	0.03%
2019/12/26	4	145.88	3	146.67	146.00	1	7,226	0.01%
2019/12/24	4	147.13	1	146.00	146.50	3	7,488	0.04%
2019/12/23	1	148.00	1	147.00	148.50	0	7,697	0.00%
2019/12/20	9	147.72	1	149.00	146.50	8	8,017	0.10%
2019/12/19	2	150.25	4	150.00	150.50	-2	8,048	-0.02%
2019/12/18	1	148.00	4	150.38	150.00	-3	8,014	-0.04%
2019/12/17	1	147.50	2	148.00	149.50	-1	8,012	-0.01%
2019/12/16	4	147.50	19.3	147.97	148.50	-15.3	7,995	-0.19%
2019/12/13	16	145.69	30	144.78	145.50	-14	7,920	-0.18%
2019/12/12	2.1	142.99	2	143.25	143.00	0.1	7,841	0.00%
2019/12/11	0	0.00	2	142.00	142.50	-2	7,878	-0.03%
2019/12/10	1	141.50	2	142.25	142.50	-1	7,874	-0.01%
2019/12/09	1	142.00	9	143.22	143.00	-8	7,882	-0.10%
2019/12/06	1	141.00	4	141.25	141.50	-3	7,794	-0.04%
2019/12/05	1	140.00	1	140.50	140.50	0	7,745	0.00%
2019/12/04	7	139.50	0	0.00	140.00	7	7,709	0.09%
2019/12/03	2	140.00	3	141.00	141.50	-1	7,734	-0.01%
2019/12/02	5	139.60	1	140.00	140.50	4	7,742	0.05%
2019/11/29	3	141.00	21	141.98	140.00	-18	7,695	-0.23%
2019/11/28	1	141.00	17	141.35	142.00	-16	7,588	-0.21%
2019/11/27	0	0.00	1	139.00	139.00	-1	7,523	-0.01%
2019/11/26	2	139.00	12	139.71	138.50	-10	7,516	-0.13%
2019/11/22	1	138.50	10	137.70	138.50	-9	7,445	-0.12%
2019/11/21	3	136.00	0	0.00	137.50	3	7,509	0.04%
2019/11/20	1	137.50	1	138.00	137.00	0	7,488	0.00%
2019/11/19	1	139.00	25	138.74	139.50	-24	7,466	-0.32%
2019/11/18	1	135.00	4	135.63	136.50	-3	7,375	-0.04%
2019/11/15	20	133.85	0	0.00	133.50	20	7,406	0.27%
2019/11/14	4	134.38	2	134.75	134.50	2	7,315	0.03%
2019/11/13	11	135.73	1	135.50	135.50	10	7,322	0.14%
2019/11/12	8	138.81	0	0.00	138.50	8	7,271	0.11%
2019/11/11	2	138.50	1	138.50	138.00	1	7,248	0.01%
2019/11/08	4	139.38	13	140.27	139.50	-9	7,220	-0.12%
2019/11/07	8	137.63	6	139.50	139.50	2	7,145	0.03%
2019/11/06	13	140.88	25	143.16	140.50	-12	6,929	-0.17%
2019/11/05	12	139.79	29	139.71	141.00	-17	6,785	-0.25%
2019/11/04	2	134.50	5	134.80	134.50	-3	6,596	-0.05%
2019/11/01	5	133.70	1	134.50	133.50	4	6,568	0.06%
2019/10/31	1	135.00	0	0.00	134.00	1	6,637	0.02%
2019/10/30	3	134.50	2	134.75	135.50	1	6,636	0.02%
2019/10/29	26	134.56	2	134.50	134.00	24	6,593	0.36%
2019/10/28	2	140.00	3	140.33	140.50	-1	6,289	-0.02%
2019/10/25	2	140.00	3	140.00	139.50	-1	6,228	-0.02%
2019/10/24	5	139.00	3	139.50	139.50	2	6,184	0.03%
2019/10/23	3	137.67	0	0.00	137.50	3	6,128	0.05%
2019/10/22	3	136.33	3	136.50	136.50	0	6,120	0.00%
2019/10/21	3.2	135.72	6	135.83	136.00	-2.8	6,087	-0.05%
2019/10/18	6	135.92	12	135.83	136.50	-6	5,989	-0.10%
2019/10/17	0	0.00	3	132.50	134.00	-3	5,908	-0.05%
2019/10/16	5	133.10	2	134.00	132.50	3	5,939	0.05%
2019/10/14	6	128.83	3	133.50	133.00	3	5,856	0.05%
2019/10/09	25	128.10	9	129.00	127.00	16	5,664	0.28%
2019/10/08	3	132.00	0	0.00	131.50	3	5,447	0.06%
2019/10/07	1	133.00	4	133.50	133.50	-3	5,436	-0.06%
2019/10/04	9	132.06	3	131.67	131.50	6	5,370	0.11%
2019/10/03	1	132.50	1	133.00	133.00	0	5,228	0.00%
2019/10/02	2	133.75	3	134.50	134.50	-1	5,192	-0.02%
2019/10/01	16	132.28	7	131.71	134.00	9	5,106	0.18%
2019/09/27	19	132.58	1	133.00	132.50	18	4,987	0.36%
2019/09/26	19	134.89	8	135.13	134.00	11	4,848	0.23%
2019/09/25	45	137.96	10	137.30	136.00	35	4,679	0.75%
2019/09/24	8	144.13	0	0.00	143.00	8	4,409	0.18%
2019/09/23	1	146.00	0	0.00	146.00	1	4,318	0.02%
2019/09/20	1	145.50	0	0.00	145.50	1	4,329	0.02%
2019/09/19	3	148.67	1	148.50	148.50	2	4,250	0.05%
2019/09/18	0	0.00	3	146.17	146.50	-3	4,300	-0.07%
2019/09/17	2	144.50	0	0.00	145.50	2	4,318	0.05%
2019/09/16	1	145.00	0	0.00	147.00	1	4,436	0.02%
2019/09/12	0	0.00	3	147.50	145.50	-3	4,407	-0.07%
2019/09/11	14	145.32	21	145.05	146.00	-7	4,530	-0.15%
2019/09/10	21	147.00	2	148.50	146.50	19	4,514	0.42%
2019/09/09	4	147.25	0	0.00	147.50	4	4,559	0.09%
2019/09/06	0	0.00	2	148.00	148.50	-2	4,603	-0.04%
2019/09/05	1	146.50	3	146.83	147.50	-2	4,620	-0.04%
2019/09/04	1	145.50	1	146.50	145.50	0	4,576	0.00%
2019/09/03	2	146.00	0	0.00	146.00	2	4,592	0.04%
2019/09/02	1	146.00	1	146.50	146.00	0	4,626	0.00%
2019/08/28	2	144.25	1	145.00	144.50	1	4,739	0.02%
2019/08/27	8	145.31	0	0.00	145.50	8	4,837	0.17%
2019/08/26	4	145.25	0	0.00	145.00	4	4,872	0.08%
2019/08/23	2	148.75	0	0.00	148.50	2	4,880	0.04%
2019/08/22	1	150.00	0	0.00	149.50	1	4,935	0.02%
2019/08/20	1	150.00	7	150.64	152.00	-6	5,325	-0.11%
2019/08/19	0	0.00	3	148.67	148.00	-3	5,406	-0.06%
2019/08/16	6	146.00	1	147.50	146.50	5	5,531	0.09%
2019/08/15	6	146.50	1	148.50	147.50	5	5,577	0.09%
2019/08/14	0	0.00	2	150.00	149.00	-2	5,652	-0.04%
2019/08/13	0	0.00	5	148.50	148.00	-5	5,697	-0.09%
2019/08/12	2	149.75	1	150.50	149.00	1	5,746	0.02%
2019/08/08	0	0.00	2	151.25	150.50	-2	5,799	-0.03%
2019/08/07	1	148.50	1	151.00	149.50	0	5,834	0.00%
2019/08/06	3	146.68	3	146.67	148.50	0	5,902	0.00%
2019/08/05	5	148.90	2	149.25	148.50	3	5,832	0.05%
2019/08/02	2	149.00	3	151.33	152.50	-1	5,845	-0.02%
2019/08/01	6	152.92	4	155.00	153.00	2	5,810	0.03%
2019/07/31	0	0.00	8	150.94	151.50	-8	5,702	-0.14%
2019/07/30	5	149.10	0	0.00	149.00	5	5,719	0.09%
2019/07/29	2	149.50	0	0.00	150.00	2	5,816	0.03%
2019/07/26	0	0.00	1	150.50	150.50	-1	5,906	-0.02%
2019/07/25	1	149.50	0	0.00	149.50	1	5,956	0.02%
2019/07/24	0	0.00	2	151.50	151.50	-2	5,931	-0.03%
2019/07/23	3	148.00	1	148.00	149.50	2	5,877	0.03%
2019/07/22	3	148.50	0	0.00	148.00	3	5,862	0.05%
2019/07/19	3	148.50	1	149.50	148.00	2	5,882	0.03%
2019/07/18	1	147.00	1	147.50	147.50	0	5,889	0.00%
2019/07/17	5	150.70	0	0.00	150.00	5	5,804	0.09%
2019/07/16	2	153.50	4	154.38	154.50	-2	5,759	-0.03%
2019/07/15	1	153.00	0	0.00	154.50	1	5,707	0.02%
2019/07/12	1	151.50	0	0.00	151.00	1	5,673	0.02%
2019/07/11	1	153.00	0	0.00	152.00	1	5,683	0.02%
2019/07/09	1	153.50	0	0.00	151.00	1	5,691	0.02%
2019/07/08	1	153.50	0	0.00	154.00	1	5,758	0.02%
2019/07/03	4	152.75	0	0.00	152.00	4	5,980	0.07%
2019/07/02	5	154.70	0	0.00	155.00	5	6,103	0.08%
2019/07/01	1	160.50	4	160.25	160.50	-3	6,084	-0.05%
2019/06/28	1	154.50	0	0.00	157.50	1	6,021	0.02%
2019/06/27	0	0.00	2	157.00	156.00	-2	6,059	-0.03%
2019/06/26	0	0.00	1	154.00	153.00	-1	6,104	-0.02%
2019/06/25	3	155.17	1	154.50	155.00	2	6,109	0.03%
2019/06/24	1	158.50	0	0.00	158.50	1	6,069	0.02%
2019/06/20	0	0.00	1	159.00	159.00	-1	5,974	-0.02%
2019/06/19	1	158.50	15	156.43	158.00	-14	6,030	-0.23%
2019/06/18	0	0.00	2	153.00	152.00	-2	6,140	-0.03%
2019/06/17	0	0.00	11	151.77	153.00	-11	6,239	-0.18%
2019/06/14	1	148.50	0	0.00	148.00	1	6,291	0.02%
2019/06/13	1	150.50	0	0.00	150.50	1	6,326	0.02%
2019/06/12	0	0.00	3	151.17	151.50	-3	6,386	-0.05%
2019/06/11	3	150.83	1	152.00	151.00	2	6,477	0.03%
2019/06/10	0	0.00	2	151.75	151.50	-2	6,602	-0.03%
2019/06/05	10	148.80	9	147.61	146.00	1	6,915	0.01%
2019/06/04	2	150.50	13	150.73	149.50	-11	6,928	-0.16%
2019/06/03	10	147.55	4	146.63	148.00	6	6,907	0.09%
2019/05/31	5	141.50	3	142.50	142.50	2	6,862	0.03%
2019/05/30	1	141.00	1	142.00	142.50	0	6,859	0.00%
2019/05/29	1	139.00	1	138.00	138.50	0	7,035	0.00%
2019/05/24	1	140.00	2	140.00	140.00	-1	6,832	-0.01%
2019/05/23	4.1	136.39	3	136.50	136.50	1.1	6,779	0.02%
2019/05/22	6	141.33	1	141.50	140.50	5	6,709	0.07%
2019/05/21	4.2	143.69	6	143.75	143.00	-1.8	6,750	-0.03%
2019/05/20	1	142.00	2	144.50	145.00	-1	6,728	-0.01%
2019/05/17	1	144.00	1	143.50	142.50	0	6,712	0.00%
2019/05/16	5	145.39	0	0.00	144.00	5	6,741	0.07%
2019/05/15	3	148.17	0	0.00	147.50	3	6,796	0.04%
2019/05/14	1	149.00	2	146.00	149.00	-1	6,880	-0.01%
2019/05/13	1	150.00	0	0.00	150.00	1	6,851	0.01%
2019/05/10	4	149.25	2	150.75	150.50	2	6,939	0.03%
2019/05/09	3	151.33	0	0.00	151.00	3	6,955	0.04%
2019/05/08	1	157.50	2	156.75	155.50	-1	6,990	-0.01%
2019/05/07	2	155.50	10	156.40	155.50	-8	6,969	-0.11%
2019/05/06	11	154.41	1	153.50	153.50	10	7,030	0.14%
2019/05/03	1	160.00	0	0.00	160.50	1	7,026	0.01%
2019/05/02	2	158.50	0	0.00	159.50	2	7,058	0.03%
2019/04/30	2	161.75	0	0.00	162.50	2	7,030	0.03%
2019/04/29	0	0.00	2	161.50	162.00	-2	7,102	-0.03%
2019/04/26	0	0.00	1	161.00	161.00	-1	7,221	-0.01%
2019/04/25	0	0.00	1	162.00	162.50	-1	7,395	-0.01%
2019/04/24	2	158.75	0	0.00	160.00	2	7,468	0.03%
2019/04/23	0	0.00	6	160.00	160.50	-6	7,710	-0.08%
2019/04/22	0	0.00	2	160.00	160.00	-2	7,772	-0.03%
2019/04/19	3	158.83	0	0.00	159.00	3	7,897	0.04%
2019/04/17	1	162.00	1	163.00	162.00	0	8,229	0.00%
2019/04/15	2	162.00	0	0.00	162.00	2	8,716	0.02%
2019/04/12	3	162.67	2	165.00	163.00	1	8,829	0.01%
2019/04/11	3	164.17	0.1	164.50	165.50	2.9	8,791	0.03%
2019/04/10	2	164.50	1	165.00	166.00	1	8,729	0.01%
2019/04/09	1	162.50	5	163.00	164.00	-4	8,641	-0.05%
2019/04/08	2	163.50	4.2	163.88	165.00	-2.2	8,634	-0.02%
2019/04/03	0	0.00	6	159.83	160.00	-6	8,495	-0.07%
2019/04/02	0	0.00	1	157.50	157.50	-1	8,453	-0.01%
2019/04/01	3	157.50	4	158.00	156.00	-1	8,408	-0.01%
2019/03/29	8	157.69	4	159.00	159.00	4	8,306	0.05%
2019/03/28	2	159.75	1	160.50	161.50	1	8,347	0.01%
2019/03/27	1	162.50	5	161.90	162.50	-4	8,437	-0.05%
2019/03/26	0	0.00	10	160.20	162.00	-10	8,422	-0.12%
2019/03/25	10.2	156.49	0	0.00	156.00	10.2	8,371	0.12%
2019/03/22	3	161.50	1	161.00	161.50	2	8,319	0.02%
2019/03/21	2	157.75	11.2	158.97	160.50	-9.2	8,304	-0.11%
2019/03/20	1	156.50	8	156.06	155.50	-7	8,223	-0.09%
2019/03/19	0	0.00	3	154.33	154.50	-3	8,133	-0.04%
2019/03/18	2	150.00	4	150.13	151.50	-2	8,092	-0.02%
2019/03/15	3.1	149.00	2	149.25	149.00	1.1	8,039	0.01%
2019/03/14	2.1	148.81	4	149.38	150.00	-1.9	7,943	-0.02%
2019/03/13	3	147.83	9	147.67	148.00	-6	7,944	-0.08%
2019/03/12	25	146.42	4	145.75	144.00	21	7,799	0.27%
2019/03/11	1	153.00	0	0.00	152.00	1	7,540	0.01%
2019/03/08	3	151.17	0	0.00	150.50	3	7,599	0.04%
2019/03/06	3	152.67	2	153.50	154.50	1	7,897	0.01%
2019/03/05	5	153.00	1	155.00	153.50	4	7,930	0.05%
2019/03/04	12	158.21	3.1	160.04	157.00	8.9	7,920	0.11%
2019/02/27	1	154.00	0	0.00	153.50	1	7,718	0.01%
2019/02/26	0	0.00	0.7	152.50	152.50	-0.7	7,707	-0.01%
2019/02/25	1	154.00	1	155.50	154.00	0	7,714	0.00%
2019/02/22	0	0.00	1	154.00	154.00	-1	7,763	-0.01%
2019/02/21	2	153.50	0	0.00	155.00	2	7,759	0.03%
2019/02/20	0	0.00	1	154.50	154.50	-1	7,734	-0.01%
2019/02/19	2	152.25	24	152.10	152.50	-22	7,654	-0.29%
2019/02/18	1.1	154.00	0	0.00	154.00	1.1	7,663	0.01%
2019/02/15	1	155.00	1	155.00	155.00	0	7,685	0.00%
2019/02/14	1	155.50	2.1	154.98	154.50	-1.1	7,670	-0.01%
2019/02/13	0	0.00	4	154.25	153.50	-4	7,584	-0.05%
2019/02/12	0	0.00	3	152.67	153.00	-3	7,515	-0.04%
2019/02/11	1	150.50	0	0.00	151.50	1	7,536	0.01%
2019/01/30	0	0.00	1	151.00	151.00	-1	7,521	-0.01%
2019/01/29	9	148.17	0	0.00	149.00	9	7,570	0.12%
2019/01/28	1	151.50	0	0.00	152.00	1	7,533	0.01%
2019/01/25	2	154.25	12	154.46	154.00	-10	7,685	-0.13%
2019/01/24	6	152.25	3	152.33	152.50	3	7,789	0.04%
2019/01/23	1.1	149.98	3	150.17	149.50	-2	8,076	-0.02%
2019/01/22	0	0.00	6.2	151.00	151.50	-6.2	8,212	-0.08%
2019/01/21	4	151.25	4	151.25	152.00	0	8,306	0.00%
2019/01/18	2	149.25	6	150.17	150.50	-4	8,328	-0.05%
2019/01/17	9	150.72	7	151.36	150.00	2	8,329	0.02%
2019/01/16	2	148.50	3	149.33	149.50	-1	8,293	-0.01%
2019/01/15	17	149.12	46	148.91	150.00	-29	8,237	-0.35%
2019/01/11	5	142.50	24.1	142.16	142.00	-19.1	8,003	-0.24%
2019/01/10	4	144.38	11	143.86	145.00	-7	7,900	-0.09%
2019/01/09	24	143.31	17	143.15	144.50	7	7,862	0.09%
2019/01/08	12	140.67	14	140.46	140.50	-2	7,698	-0.03%
2019/01/07	18	135.33	18	137.81	138.00	0	7,555	0.00%
2019/01/04	0	0.00	7	131.57	131.00	-7	7,460	-0.09%
2019/01/03	0	0.00	1	130.00	130.00	-1	7,520	-0.01%
2019/01/02	1	127.50	4	129.25	127.00	-3	7,561	-0.04%
2018/12/28	0	0.00	1	129.50	129.50	-1	7,724	-0.01%
2018/12/27	0.1	127.50	0	0.00	127.50	0.1	7,887	0.00%
2018/12/26	2	127.50	1	126.00	126.00	1	7,971	0.01%
2018/12/25	1	126.50	0	0.00	127.00	1	8,121	0.01%
2018/12/24	3	128.00	1	128.00	128.00	2	8,272	0.02%
2018/12/22	0	0.00	2	128.00	128.50	-2	8,506	-0.02%
2018/12/21	3	128.83	0	0.00	128.00	3	9,013	0.03%
2018/12/20	1	132.00	0	0.00	133.00	1	9,149	0.01%
2018/12/19	2	132.50	2	132.50	132.50	0	9,063	0.00%
2018/12/18	1	132.00	1.2	131.85	132.00	-0.2	9,055	0.00%
2018/12/17	1	131.00	0	0.00	131.00	1	9,118	0.01%
2018/12/14	29	131.40	1	131.00	131.50	28	9,179	0.31%
2018/12/13	2	130.00	8	130.69	131.00	-6	9,134	-0.07%
2018/12/11	0	0.00	2	128.75	128.00	-2	9,172	-0.02%
2018/12/10	0	0.00	1	128.00	126.50	-1	9,250	-0.01%
2018/12/07	0	127.50	0	0.00	127.50	0	9,297	0.00%
2018/12/06	0	0.00	1	128.00	127.50	-1	9,369	-0.01%
2018/12/05	1	128.00	1	129.00	129.00	0	9,360	0.00%
2018/12/04	0	0.00	3	129.67	130.00	-3	9,435	-0.03%
2018/12/03	2	129.25	5	129.60	130.00	-3	9,468	-0.03%
2018/11/30	2	127.00	4	130.00	130.00	-2	9,397	-0.02%
2018/11/29	1	130.00	6	130.17	128.50	-5	9,248	-0.05%
2018/11/28	0	0.00	3	128.83	128.00	-3	9,158	-0.03%
2018/11/27	1	126.50	14	126.07	126.50	-13	9,194	-0.14%
2018/11/26	1	121.50	1	122.00	122.00	0	9,369	0.00%
2018/11/23	4	119.75	0	0.00	120.00	4	9,678	0.04%
2018/11/22	7	123.21	0	0.00	121.00	7	10,201	0.07%
2018/11/21	1	126.00	1	125.50	125.50	0	10,420	0.00%
2018/11/20	4	125.50	0	0.00	125.50	4	10,316	0.04%
2018/11/19	4	127.13	0.1	127.50	127.50	3.9	10,278	0.04%
2018/11/16	2	127.25	3	128.00	128.50	-1	10,284	-0.01%
2018/11/15	8	127.19	1	127.50	127.50	7	10,238	0.07%
2018/11/14	3	129.00	2	130.00	130.00	1	10,159	0.01%
2018/11/13	5	125.50	2	128.50	129.00	3	10,116	0.03%
2018/11/12	1	129.50	11	129.05	128.50	-10	10,074	-0.10%
2018/11/09	4	127.50	0	0.00	128.00	4	10,063	0.04%
2018/11/08	8	130.50	4	130.13	130.00	4	10,040	0.04%
2018/11/07	2	128.00	11	128.91	130.00	-9	10,001	-0.09%
2018/11/06	17	126.76	12	126.13	127.50	5	9,993	0.05%
2018/11/05	3	127.00	100	127.00	129.00	-97	9,888	-0.98%
2018/11/02	8	128.38	7	129.00	129.00	1	9,831	0.01%
2018/11/01	12	129.75	12	131.08	130.00	0	9,705	0.00%
2018/10/31	8	129.06	12.1	129.08	130.00	-4.1	9,490	-0.04%
2018/10/30	21	122.69	49	124.14	125.00	-28	9,097	-0.31%
2018/10/29	46	121.90	22	119.95	119.50	24	8,878	0.27%
2018/10/26	32	122.59	31	122.21	121.50	1	8,811	0.01%
2018/10/25	14	121.39	12	121.92	121.50	2	8,785	0.02%
2018/10/24	8	120.56	11	121.00	123.00	-3	8,712	-0.03%
2018/10/23	3	121.67	4	120.25	120.00	-1	8,660	-0.01%
2018/10/22	0	0.00	4.5	121.94	122.50	-4.5	8,704	-0.05%
2018/10/19	1	117.00	1	119.00	118.50	0	8,672	0.00%
2018/10/18	0	0.00	8	117.69	119.50	-8	8,657	-0.09%
2018/10/17	6.1	120.52	4	120.13	117.00	2.1	8,641	0.02%
2018/10/16	7	118.00	0	0.00	119.00	7	8,558	0.08%
2018/10/15	114	117.18	10	117.00	117.00	104	8,498	1.22%	大買/鉅額交易
2018/10/12	1	116.50	4	117.63	118.50	-3	8,417	-0.04%
2018/10/11	4.2	110.21	8	110.94	111.50	-3.8	8,264	-0.05%
2018/10/09	2	117.50	0	0.00	117.50	2	8,067	0.02%
2018/10/08	14	115.04	15	115.27	114.50	-1	8,002	-0.01%
2018/10/05	19	118.29	12	118.46	118.50	7	7,868	0.09%
2018/10/04	2	123.00	0	0.00	123.50	2	7,750	0.03%
2018/10/03	3	124.83	33	124.91	125.00	-30	7,668	-0.39%
2018/10/02	11	126.78	16	128.19	128.00	-5	7,578	-0.07%
2018/10/01	11	130.64	11	131.27	129.50	0	7,478	0.00%
2018/09/28	32	129.94	38.4	129.46	131.00	-6.4	7,307	-0.09%
2018/09/27	38	125.28	21	125.45	125.50	17	6,958	0.24%
2018/09/26	1	119.50	1	120.50	119.50	0	6,730	0.00%
2018/09/25	4	120.00	5	120.20	120.00	-1	6,701	-0.01%
2018/09/20	2	120.25	3	121.00	120.00	-1	6,626	-0.02%
2018/09/19	1	119.50	3	119.33	119.50	-2	6,571	-0.03%
2018/09/17	2	120.00	1	120.00	120.00	1	6,529	0.02%
2018/09/14	1	116.50	0	0.00	116.50	1	6,406	0.02%
2018/09/13	1	117.46	1	116.50	116.00	0	6,389	0.00%
2018/09/12	6.2	116.43	5	116.50	116.50	1.2	6,347	0.02%
2018/09/11	0	0.00	2	120.00	118.50	-2	6,300	-0.03%
2018/09/10	1	120.00	3	118.33	119.50	-2	6,288	-0.03%
2018/09/07	1	120.50	7	120.43	120.50	-6	6,297	-0.10%
2018/09/06	2.1	120.52	1	121.00	121.50	1.1	6,211	0.02%
2018/09/05	2	122.50	2	124.50	122.00	0	6,193	0.00%
2018/09/04	3	123.83	11.8	123.53	124.00	-8.8	6,157	-0.14%
2018/09/03	9	121.33	2.1	121.74	121.50	6.9	6,137	0.11%
2018/08/31	7	122.00	7	122.93	123.00	0	6,083	0.00%
2018/08/30	32	122.39	57	122.52	121.00	-25	5,859	-0.43%
2018/08/29	20.2	116.56	31.8	116.86	118.50	-11.7	5,525	-0.21%
2018/08/28	26	110.90	17.1	110.62	112.00	9	4,938	0.18%
2018/08/24	1	104.50	0	0.00	104.50	1	4,706	0.02%
2018/08/23	1	106.50	0	0.00	106.50	1	4,798	0.02%
2018/08/20	0	0.00	4	105.50	105.00	-4	4,785	-0.08%
2018/08/15	0.2	106.00	0	0.00	105.50	0.2	4,796	0.00%
2018/08/14	1	106.00	0	0.00	106.50	1	4,780	0.02%
2018/08/13	0	0.00	1	105.50	105.00	-1	4,806	-0.02%
2018/08/10	0	0.00	1	106.50	106.00	-1	4,780	-0.02%
2018/08/08	0	0.00	1	109.50	109.50	-1	4,738	-0.02%
2018/08/06	1	107.50	6	107.50	107.00	-5	4,773	-0.10%
2018/08/03	0	0.00	0	108.50	108.00	0	4,818	0.00%
2018/08/02	1	106.50	1	107.50	106.50	0	4,838	0.00%
2018/08/01	0	0.00	1	107.50	107.50	-1	4,820	-0.02%
2018/07/31	0	0.00	2	105.00	106.50	-2	4,848	-0.04%
2018/07/30	5	105.80	1	107.00	104.50	4	4,968	0.08%
2018/07/27	2.1	107.07	5	107.30	108.00	-2.9	4,951	-0.06%
2018/07/26	1	105.50	1	105.00	104.50	0	5,047	0.00%
2018/07/23	0	0.00	1	104.00	104.00	-1	5,378	-0.02%
2018/07/18	0	0.00	2	105.00	105.00	-2	5,671	-0.04%
2018/07/17	1	104.50	0	0.00	102.00	1	5,749	0.02%
2018/07/16	1	104.51	0	0.00	104.00	1	5,822	0.02%
2018/07/13	0	0.00	6	104.92	105.00	-6	5,909	-0.10%
2018/07/12	1.1	102.00	0	0.00	101.50	1.1	5,945	0.02%
2018/07/10	1	103.00	0	0.00	102.50	1	5,980	0.02%
2018/07/09	0	0.00	2.1	102.52	102.00	-2.1	6,078	-0.03%
2018/07/06	7.1	99.22	0	0.00	99.20	7.1	6,187	0.11%
2018/07/05	4	98.73	5	99.50	98.90	-1	6,144	-0.02%
2018/07/04	4	101.75	0	0.00	101.50	4	6,001	0.07%
2018/07/02	1	105.50	1.1	105.50	104.50	-0.1	5,999	0.00%
2018/06/28	2	107.00	0	0.00	107.00	2	5,902	0.03%
2018/06/27	0	0.00	1	107.50	107.50	-1	5,882	-0.02%
2018/06/26	5	108.00	2	108.25	108.00	3	5,854	0.05%
2018/06/25	4	110.50	3	110.33	110.00	1	5,815	0.02%
2018/06/22	1	110.00	0	0.00	110.50	1	5,854	0.02%
2018/06/21	1	111.00	0	0.00	110.50	1	5,847	0.02%
2018/06/20	0	0.00	1	110.50	111.00	-1	5,962	-0.02%
2018/06/19	2	111.00	7	110.50	110.50	-5	6,028	-0.08%
2018/06/15	4	114.25	0	0.00	113.50	4	6,015	0.07%
2018/06/13	0	0.00	4	117.25	117.00	-4	6,070	-0.07%
2018/06/12	0	116.00	0	0.00	115.00	0	6,134	0.00%
2018/06/11	12	116.33	1	117.00	116.50	11	6,112	0.18%
2018/06/07	2	113.50	0	0.00	113.50	2	5,962	0.03%
2018/06/06	0.1	113.50	0	0.00	113.00	0.1	6,038	0.00%
2018/06/04	2	114.25	1	114.50	114.50	1	6,145	0.02%
2018/06/01	1	114.50	0	0.00	114.50	1	6,148	0.02%
2018/05/31	2	111.75	0	0.00	111.00	2	6,123	0.03%
2018/05/30	4	112.13	1	112.00	112.00	3	6,035	0.05%
2018/05/28	1	114.00	1	114.00	113.50	0	6,090	0.00%
2018/05/24	6	113.00	0	0.00	112.50	6	6,122	0.10%
2018/05/23	1	112.50	0	0.00	112.50	1	6,122	0.02%
2018/05/22	1	117.00	0	0.00	114.50	1	6,103	0.02%
2018/05/21	2	117.25	0	0.00	117.50	2	6,146	0.03%
2018/05/16	0	0.00	1	115.00	115.50	-1	6,090	-0.02%
2018/05/11	1	115.00	5	113.50	114.00	-4	6,146	-0.07%
2018/05/10	5	115.00	0	0.00	115.00	5	6,092	0.08%
2018/05/09	1	113.00	1	113.00	113.00	0	6,041	0.00%
2018/05/08	0.2	115.50	0	0.00	114.50	0.2	6,026	0.00%
2018/05/07	0.2	113.00	3	110.33	112.00	-2.9	5,916	-0.05%
2018/05/04	4.1	106.17	4.3	104.98	107.00	-0.2	5,781	0.00%
2018/05/03	7.1	104.86	1	105.00	104.00	6.1	5,706	0.11%
2018/05/02	3	108.67	6	108.58	108.00	-3	5,589	-0.05%
2018/04/30	5	107.70	0	0.00	108.00	5	5,522	0.09%
2018/04/27	2	110.75	1	111.00	110.00	1	5,526	0.02%
2018/04/26	1	110.01	3	109.50	110.00	-2	5,608	-0.04%
2018/04/25	1	112.00	0	0.00	111.50	1	5,573	0.02%
2018/04/24	9.1	110.24	6	110.50	111.50	3.1	5,640	0.05%
2018/04/23	4.3	114.53	0	0.00	114.50	4.3	5,572	0.08%
2018/04/20	3	118.33	0	0.00	119.00	3	5,540	0.05%
2018/04/19	1	119.50	0	0.00	120.00	1	5,458	0.02%
2018/04/18	4.1	118.79	1	120.00	120.00	3.1	5,417	0.06%
2018/04/17	2	119.50	0	0.00	120.00	2	5,419	0.04%
2018/04/16	7	121.21	0	0.00	121.50	7	5,386	0.13%
2018/04/13	7.7	120.92	1	122.50	120.50	6.7	5,338	0.13%
2018/04/12	7	124.21	5	123.50	123.50	2	5,212	0.04%
2018/04/11	2	127.25	0	0.00	126.50	2	5,060	0.04%
2018/04/10	3	127.50	0	0.00	127.50	3	5,064	0.06%
2018/04/03	1	128.02	3	128.50	128.00	-2	5,119	-0.04%
2018/04/02	4	131.00	1	131.50	130.00	3	5,126	0.06%
2018/03/31	0.1	131.00	0	0.00	130.50	0.1	5,146	0.00%
2018/03/30	1	130.00	2	131.00	130.00	-1	5,152	-0.02%
2018/03/29	1	129.00	0	0.00	130.00	1	5,147	0.02%
2018/03/28	5.1	128.90	0	0.00	128.50	5.1	5,137	0.10%
2018/03/27	2	130.00	12	130.83	131.50	-10	5,139	-0.19%
2018/03/26	10	126.40	1	127.00	127.00	9	5,070	0.18%
2018/03/23	9	127.94	5	128.00	128.00	4	4,954	0.08%
2018/03/22	6	131.50	0	0.00	130.00	6	4,823	0.12%
2018/03/21	6	132.33	0	0.00	132.50	6	4,751	0.13%
2018/03/20	6	132.42	8	132.50	132.00	-2	4,792	-0.04%
2018/03/19	2	134.75	0	0.00	134.50	2	4,704	0.04%
2018/03/16	1	136.00	2	137.00	136.00	-1	4,649	-0.02%
2018/03/14	0.2	137.50	0	0.00	136.50	0.2	4,574	0.00%
2018/03/13	1	136.00	0	0.00	137.00	1	4,595	0.02%
2018/03/12	12	135.67	1	136.00	135.50	11	4,581	0.24%
2018/03/09	5	135.50	0	0.00	135.50	5	4,492	0.11%
2018/03/08	2	136.75	0	0.00	137.00	2	4,425	0.05%
2018/03/07	1	137.00	0	0.00	137.00	1	4,389	0.02%
2018/03/05	0.2	138.50	5	139.60	138.50	-4.9	4,454	-0.11%
2018/03/02	1.2	137.22	0	0.00	138.00	1.2	4,494	0.03%
2018/03/01	0	0.00	1	139.50	139.50	-1	4,601	-0.02%
2018/02/27	2	140.25	0	0.00	139.00	2	4,674	0.04%
2018/02/26	0	0.00	5	140.20	139.50	-5	4,733	-0.11%
2018/02/23	2	137.75	3	138.00	138.00	-1	4,763	-0.02%
2018/02/22	1	136.50	1	137.00	137.50	0	4,908	0.00%
2018/02/12	1	135.50	0	0.00	135.00	1	4,873	0.02%
2018/02/09	2	131.75	3	131.67	134.50	-1	4,935	-0.02%
2018/02/08	2	137.25	0	0.00	137.00	2	4,890	0.04%
2018/02/07	33	138.79	11	137.00	137.00	22	4,959	0.44%
2018/02/06	3	139.33	3	136.83	138.50	0	4,932	0.00%
2018/02/05	1	144.00	0	0.00	145.00	1	4,842	0.02%
2018/02/02	1	145.50	0	0.00	147.00	1	4,851	0.02%
2018/02/01	0	0.00	5	147.90	147.00	-5	4,923	-0.10%
2018/01/31	0	0.00	2	147.00	147.00	-2	5,023	-0.04%
2018/01/29	6	146.08	7	146.21	146.50	-1	5,007	-0.02%
2018/01/26	1	147.50	5	147.00	147.50	-4	4,981	-0.08%
2018/01/25	0.1	147.50	6	147.42	147.50	-5.9	5,045	-0.12%
2018/01/24	1	148.50	5	147.50	148.00	-4	5,101	-0.08%
2018/01/23	11	148.77	4	147.38	147.50	7	5,113	0.14%
2018/01/22	8	146.94	4.1	146.32	149.00	3.9	4,988	0.08%
2018/01/19	5	144.00	7	144.29	144.50	-2	4,846	-0.04%
2018/01/18	1	141.00	4	142.50	143.00	-3	4,788	-0.06%
2018/01/17	0	0.00	2	140.00	139.00	-2	4,719	-0.04%
2018/01/16	0	0.00	1	139.00	140.00	-1	4,687	-0.02%
2018/01/15	1	137.00	0	0.00	137.00	1	4,663	0.02%
2018/01/12	7	136.21	0	0.00	136.50	7	4,699	0.15%
2018/01/11	4	136.50	0	0.00	136.50	4	4,674	0.09%
2018/01/10	2	138.50	0	0.00	138.50	2	4,667	0.04%
2018/01/04	1	139.00	1	139.00	139.00	0	5,129	0.00%
2018/01/03	1	139.00	1	138.50	139.00	0	5,157	0.00%
2018/01/02	1	142.00	2	141.00	141.00	-1	5,128	-0.02%