台光電 (2383)-玉山-台中券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
510
漲跌
▲6
漲幅
+1.19%
成交量
7,789張
產業
上市電子零組件類股
1188人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－玉山-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

玉山-台中券商分點個股進出
玉山-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
2024/12/03	4.2	508.86	7.4	506.59	510.00	-3.3	5,821	-0.06%
2024/12/02	3.1	488.34	7.3	496.40	504.00	-4.3	5,978	-0.07%
2024/11/29	2	463.50	2	463.50	468.50	0	5,899	0.00%
2024/11/28	1.3	461.14	2	462.48	463.00	-0.8	5,999	-0.01%
2024/11/27	0.1	466.00	0	0.00	467.50	0.1	5,978	0.00%
2024/11/26	1.3	478.25	4.1	468.56	468.00	-2.8	5,967	-0.05%
2024/11/25	10	478.95	9	479.83	478.00	1	5,908	0.02%
2024/11/22	1	490.48	5.7	485.43	482.00	-4.7	5,846	-0.08%
2024/11/21	2.1	471.86	16.3	474.35	473.00	-14.2	5,718	-0.25%
2024/11/20	9	445.50	12.1	446.97	447.50	-3.1	5,524	-0.06%
2024/11/19	2	432.75	1	434.00	434.00	1	5,458	0.02%
2024/11/18	5.1	427.16	2.1	425.32	424.50	3	5,479	0.05%
2024/11/15	1	445.50	1	439.25	446.50	0	5,449	0.00%
2024/11/14	6	441.84	1	444.00	441.50	5	5,433	0.09%
2024/11/13	0	438.83	2.1	438.99	438.50	-2	5,411	-0.04%
2024/11/12	0	428.00	0	433.00	429.00	0	5,429	0.00%
2024/11/11	0.1	435.23	1.1	435.03	435.00	-0.9	5,485	-0.02%
2024/11/08	1	433.00	2.1	436.27	431.50	-1.1	5,508	-0.02%
2024/11/07	1.3	438.12	0.8	436.46	435.00	0.5	5,550	0.01%
2024/11/06	1.1	432.32	1.1	432.25	431.50	0	5,565	0.00%
2024/11/05	1.2	429.58	2	428.75	427.00	-0.8	5,695	-0.01%
2024/11/04	0	0.00	11	428.91	427.00	-11	5,850	-0.19%
2024/11/01	2.1	422.95	2.1	422.86	427.00	0	5,985	0.00%
2024/10/30	1	418.01	1	423.00	419.50	0	5,993	0.00%
2024/10/29	3.2	419.91	1	420.00	420.00	2.2	6,144	0.04%
2024/10/28	2.2	428.50	2	430.22	429.00	0.2	6,161	0.00%
2024/10/25	2.1	429.26	2	428.02	428.50	0	6,205	0.00%
2024/10/24	3.3	428.05	1.2	426.24	428.50	2.1	6,227	0.03%
2024/10/23	2.2	445.27	2.5	446.13	444.00	-0.3	6,134	0.00%
2024/10/22	1	429.19	9	435.22	436.00	-8	6,076	-0.13%
2024/10/21	0	428.88	2.6	426.00	428.50	-2.5	6,054	-0.04%
2024/10/18	5.1	422.88	5.5	420.58	420.00	-0.5	6,056	-0.01%
2024/10/17	0	426.50	5.1	424.92	431.50	-5.1	6,020	-0.08%
2024/10/16	6.4	414.64	15	414.00	416.00	-8.6	5,995	-0.14%
2024/10/15	15.1	420.15	5.1	419.52	418.00	10	5,960	0.17%
2024/10/14	0.1	418.04	0	0.00	417.50	0.1	5,955	0.00%
2024/10/11	11.5	415.47	1	417.00	416.00	10.5	6,013	0.17%
2024/10/09	8.6	420.90	5	419.30	419.00	3.6	5,975	0.06%
2024/10/08	2.8	430.22	1	433.00	433.00	1.8	5,916	0.03%
2024/10/07	0.1	426.11	4.1	424.56	431.50	-4	5,896	-0.07%
2024/10/04	11.1	420.56	0	0.00	414.50	11.1	5,872	0.19%
2024/10/01	3	439.86	2	446.25	442.00	1	5,795	0.02%
2024/09/30	4.4	450.84	0	461.00	447.00	4.4	5,737	0.08%
2024/09/27	2.3	466.06	1.1	468.04	468.00	1.2	5,820	0.02%
2024/09/26	8.1	469.65	4.1	472.55	466.00	4	5,899	0.07%
2024/09/25	0.2	468.75	0	470.05	473.00	0.2	5,879	0.00%
2024/09/24	0.1	459.45	0	0.00	461.50	0.1	5,876	0.00%
2024/09/23	2.1	470.98	0	473.00	468.50	2	5,936	0.03%
2024/09/20	3	474.51	1.4	473.64	472.00	1.7	6,047	0.03%
2024/09/19	0	0.00	10.4	470.84	475.00	-10.4	6,065	-0.17%
2024/09/18	3.3	468.06	7	467.29	458.00	-3.7	6,102	-0.06%
2024/09/16	3.2	471.49	2	469.00	472.00	1.1	6,138	0.02%
2024/09/13	4.6	467.01	2	471.75	463.50	2.6	6,170	0.04%
2024/09/12	1	479.45	6.6	479.12	479.50	-5.6	6,136	-0.09%
2024/09/11	0.1	459.98	0.1	459.51	456.00	0	6,087	0.00%
2024/09/10	17.4	466.80	4.1	474.34	458.00	13.4	6,118	0.22%
2024/09/09	3.2	482.96	4.1	478.75	479.50	-0.9	6,082	-0.01%
2024/09/06	5.1	481.88	4	485.88	490.50	1.1	6,104	0.02%
2024/09/05	22.2	488.56	20.1	490.72	491.00	2.2	6,149	0.04%
2024/09/04	5.4	478.16	3.4	480.26	468.00	2.1	6,092	0.03%
2024/09/03	4.1	494.20	14.9	498.36	500.00	-10.8	5,961	-0.18%
2024/09/02	4	477.37	2.1	471.39	470.50	1.9	5,795	0.03%
2024/08/30	2	462.01	5.3	462.78	465.00	-3.2	5,702	-0.06%
2024/08/29	3.1	439.74	2	445.00	440.00	1.1	5,615	0.02%
2024/08/28	2	451.49	2	452.25	451.50	0	5,687	0.00%
2024/08/27	2.1	442.24	1	443.50	443.50	1.1	5,691	0.02%
2024/08/26	1	439.00	2.1	439.89	439.00	-1.1	5,729	-0.02%
2024/08/23	2.2	443.19	2.2	442.25	446.00	0	5,708	0.00%
2024/08/22	0	432.50	0	0.00	433.00	0	5,720	0.00%
2024/08/21	1.1	436.75	3	431.33	430.00	-1.9	5,774	-0.03%
2024/08/20	0.4	434.35	2	435.97	431.00	-1.6	5,768	-0.03%
2024/08/16	1.1	442.03	3	441.32	437.50	-1.9	5,746	-0.03%
2024/08/15	0	0.00	5	434.80	436.00	-5	5,737	-0.09%
2024/08/14	0	0.00	0.1	433.48	433.00	-0.1	5,777	0.00%
2024/08/13	14.4	430.20	5	438.00	428.00	9.4	5,868	0.16%
2024/08/12	0	444.45	0	446.12	446.50	0	5,919	0.00%
2024/08/09	0.1	444.84	2.1	448.34	439.50	-1.9	5,964	-0.03%
2024/08/08	3	441.01	3	438.00	442.00	0	5,932	0.00%
2024/08/07	14.4	434.90	5.1	445.57	444.00	9.3	5,920	0.16%
2024/08/06	1	414.00	3.8	415.78	426.50	-2.8	5,771	-0.05%
2024/08/05	7.3	384.66	5	383.60	388.00	2.3	5,626	0.04%
2024/08/02	2.2	418.30	2	412.58	413.50	0.2	5,508	0.00%
2024/08/01	7.5	426.71	3	432.67	420.50	4.5	5,502	0.08%
2024/07/31	3	436.00	2	439.75	438.00	1	5,419	0.02%
2024/07/30	3	426.32	1	427.50	431.00	2	5,478	0.04%
2024/07/29	1	420.93	0.1	418.07	411.00	1	5,583	0.02%
2024/07/26	1.3	417.22	0	0.00	416.50	1.3	5,630	0.02%
2024/07/23	1.2	429.69	0	0.00	440.00	1.2	5,658	0.02%
2024/07/22	2.1	422.59	0	424.06	416.50	2.1	5,673	0.04%
2024/07/19	5.2	435.19	1.2	436.78	433.50	4	5,719	0.07%
2024/07/18	1.6	445.23	0.3	446.50	447.50	1.3	5,788	0.02%
2024/07/17	1.1	467.00	2	466.50	462.00	-0.9	5,844	-0.02%
2024/07/15	2	470.75	3	464.33	470.00	-1	5,991	-0.02%
2024/07/12	3.6	482.36	4.2	475.02	470.00	-0.6	6,003	-0.01%
2024/07/11	1	514.93	3	506.01	500.00	-2	5,985	-0.03%
2024/07/10	0.1	508.00	1	510.00	509.00	-0.9	6,077	-0.01%
2024/07/09	2.1	497.44	1.3	502.35	506.00	0.7	6,162	0.01%
2024/07/08	0.1	499.66	1	500.00	501.00	-0.9	6,159	-0.01%
2024/07/05	9	510.11	8.2	506.17	508.00	0.8	6,216	0.01%
2024/07/04	3	497.00	0.1	494.00	494.00	2.9	6,349	0.05%
2024/07/03	4	498.11	16.2	498.15	492.50	-12.1	6,460	-0.19%
2024/07/02	3.2	481.08	2.1	480.93	484.50	1.1	6,606	0.02%
2024/07/01	2.3	468.53	1.1	465.65	466.00	1.3	6,592	0.02%
2024/06/28	1.2	478.51	5.1	475.12	475.00	-3.9	6,602	-0.06%
2024/06/27	2	475.52	1.3	479.19	479.50	0.8	6,631	0.01%
2024/06/26	0.1	476.90	1.1	471.93	472.50	-1	6,571	-0.02%
2024/06/25	1	449.34	3.2	461.63	464.00	-2.2	6,528	-0.03%
2024/06/24	1	464.50	2.6	459.69	457.50	-1.6	6,484	-0.02%
2024/06/21	3.2	451.80	3.2	455.45	453.00	-0.1	6,455	0.00%
2024/06/20	0	458.00	7.4	461.25	462.50	-7.4	6,419	-0.11%
2024/06/19	4.1	453.30	0.1	445.50	444.50	4.1	6,483	0.06%
2024/06/17	2.1	467.20	2.1	466.18	450.00	0	6,700	0.00%
2024/06/14	4	454.12	7.5	459.61	462.00	-3.5	6,810	-0.05%
2024/06/13	5.1	457.54	6	453.34	451.50	-0.9	6,857	-0.01%
2024/06/12	9.3	455.38	20.8	448.25	452.50	-11.5	6,994	-0.16%
2024/06/11	2.2	422.64	0	424.00	422.50	2.2	7,101	0.03%
2024/06/07	2	442.00	2	439.25	438.00	0	7,321	0.00%
2024/06/06	3	435.83	11	439.08	442.00	-8	7,507	-0.11%
2024/06/05	0	0.00	0.8	434.50	434.50	-0.8	7,476	-0.01%
2024/06/04	4.1	433.29	3	432.33	430.50	1.1	7,583	0.01%
2024/06/03	2	434.98	7.1	432.40	435.00	-5	7,691	-0.07%
2024/05/31	2.1	413.22	5	418.80	408.50	-2.9	7,645	-0.04%
2024/05/30	11.1	419.65	2	417.00	415.50	9.1	7,692	0.12%
2024/05/29	1.1	426.68	1	429.50	427.00	0.1	7,737	0.00%
2024/05/28	3.2	425.69	0.2	427.00	422.50	3	7,827	0.04%
2024/05/27	4	432.88	1.1	432.68	434.50	2.9	7,838	0.04%
2024/05/24	1.1	428.17	3.1	430.66	430.50	-2	7,852	-0.03%
2024/05/23	3.1	431.71	1	427.00	430.50	2.1	7,897	0.03%
2024/05/22	1.1	432.88	0.2	429.81	431.00	0.9	7,967	0.01%
2024/05/21	2.2	428.65	1	428.01	424.50	1.1	8,028	0.01%
2024/05/20	9	439.00	6.6	436.75	432.00	2.4	8,053	0.03%
2024/05/17	1.4	448.09	4.6	447.46	448.00	-3.2	8,074	-0.04%
2024/05/16	2.2	435.86	10.5	433.27	433.50	-8.3	8,010	-0.10%
2024/05/15	3.1	415.88	7.2	420.91	420.50	-4.1	7,970	-0.05%
2024/05/14	1	405.00	1.1	406.03	408.50	-0.1	8,025	0.00%
2024/05/13	1	409.49	2.2	407.15	412.00	-1.2	8,109	-0.01%
2024/05/10	1.5	416.00	2.2	416.50	416.00	-0.7	8,215	-0.01%
2024/05/09	1.1	422.89	0	420.77	422.50	1	8,286	0.01%
2024/05/08	0	425.50	1.3	424.51	425.50	-1.3	8,360	-0.02%
2024/05/07	3.4	415.60	0.3	420.00	420.00	3.1	8,507	0.04%
2024/05/06	9.1	428.09	6	429.47	426.00	3.1	8,470	0.04%
2024/05/03	3.3	421.63	5.1	423.17	416.50	-1.8	8,418	-0.02%
2024/05/02	9.1	425.53	10.2	424.76	421.50	-1.1	8,368	-0.01%
2024/04/30	4.2	412.03	21.7	409.02	412.00	-17.5	8,227	-0.21%
2024/04/29	7.3	408.18	5	408.00	406.50	2.3	8,230	0.03%
2024/04/26	1	395.54	10	396.00	397.00	-9	8,378	-0.11%
2024/04/25	1.1	383.64	1.2	394.41	382.50	-0.2	8,393	0.00%
2024/04/24	4.2	393.19	5.3	392.65	391.50	-1.1	8,323	-0.01%
2024/04/23	0.5	367.06	4	367.30	376.00	-3.6	8,233	-0.04%
2024/04/22	5.3	361.99	4.3	353.34	350.50	1	8,168	0.01%
2024/04/19	14	374.05	5.2	376.78	375.50	8.8	8,133	0.11%
2024/04/18	15.4	383.31	5	385.90	385.00	10.4	8,075	0.13%
2024/04/17	11.4	373.35	2	375.00	372.50	9.4	8,074	0.12%
2024/04/16	8.8	373.79	4	373.88	374.50	4.8	8,012	0.06%
2024/04/15	5.8	387.88	3.3	386.76	383.00	2.5	7,911	0.03%
2024/04/12	3.8	402.78	5	406.60	402.00	-1.2	7,801	-0.02%
2024/04/11	4.9	401.85	9.1	402.81	400.50	-4.3	7,786	-0.05%
2024/04/10	29.1	420.42	18.1	408.97	405.50	11	7,726	0.14%
2024/04/09	24.3	437.93	13.1	437.51	434.50	11.2	7,536	0.15%
2024/04/08	24.1	435.36	26	441.29	445.00	-1.9	7,447	-0.03%
2024/04/03	2.3	411.71	3	413.50	410.50	-0.7	7,161	-0.01%
2024/04/02	1.4	400.59	0	0.00	400.50	1.4	7,099	0.02%
2024/04/01	5.6	400.29	1.2	398.33	398.50	4.4	7,050	0.06%
2024/03/29	2.4	404.06	1.2	406.42	403.50	1.2	6,968	0.02%
2024/03/28	3.2	405.78	0.5	410.47	403.00	2.7	6,929	0.04%
2024/03/27	1.1	414.54	11	414.73	415.00	-9.9	6,875	-0.14%
2024/03/26	1.7	410.67	0	424.33	409.00	1.6	6,928	0.02%
2024/03/25	5	425.11	2	422.01	420.50	3	6,947	0.04%
2024/03/22	3.2	432.53	6.1	434.95	427.50	-3	6,991	-0.04%
2024/03/21	4.1	424.11	6.5	419.93	420.50	-2.4	6,932	-0.04%
2024/03/20	4.1	408.54	4	410.25	406.00	0.1	6,892	0.00%
2024/03/19	8.4	416.12	9.1	415.85	418.00	-0.7	6,850	-0.01%
2024/03/18	11.8	410.62	8.1	405.87	412.00	3.7	6,707	0.05%
2024/03/15	11.2	409.53	10.3	407.56	414.00	0.9	6,620	0.01%
2024/03/14	6.7	394.08	8.1	396.71	394.00	-1.4	6,383	-0.02%
2024/03/13	34.9	413.03	12	423.33	405.00	22.9	6,128	0.37%
2024/03/12	24.5	466.94	3.2	459.79	450.00	21.3	5,815	0.37%
2024/03/11	1.1	496.59	2	498.00	496.00	-0.9	5,591	-0.02%
2024/03/08	15.2	504.52	2.1	492.68	490.00	13	5,572	0.23%
2024/03/07	4	528.25	17	529.94	522.00	-13	5,537	-0.23%
2024/03/06	5.4	510.16	1.2	506.40	514.00	4.2	5,502	0.08%
2024/03/05	2.1	494.52	7.2	502.10	498.50	-5.1	5,595	-0.09%
2024/03/04	5.2	489.08	14	492.22	487.00	-8.8	5,646	-0.16%
2024/03/01	5	498.00	1	496.95	494.00	4	5,785	0.07%
2024/02/29	17.1	496.01	0	0.00	495.00	17.1	5,748	0.30%
2024/02/27	6.1	502.43	3	502.67	504.00	3.1	5,705	0.05%
2024/02/26	2	508.50	3.2	527.51	524.00	-1.2	5,677	-0.02%
2024/02/23	2	502.20	5.3	510.45	510.00	-3.3	5,669	-0.06%
2024/02/22	4	512.49	3.1	515.77	490.50	0.9	5,654	0.02%
2024/02/21	2.5	492.96	0.1	501.00	492.50	2.4	5,673	0.04%
2024/02/20	4	497.66	2	497.25	509.00	2	5,651	0.04%
2024/02/19	0	0.00	2.3	519.49	515.00	-2.3	5,618	-0.04%
2024/02/16	11	528.64	3	538.12	534.00	8	5,631	0.14%
2024/02/15	5.5	537.36	1.1	537.72	545.00	4.4	5,569	0.08%
2024/02/05	12.1	490.54	11	493.00	497.50	1.1	5,468	0.02%
2024/02/02	9.1	474.41	12.1	475.58	475.00	-3	5,374	-0.06%
2024/02/01	6.1	449.59	5	450.90	450.00	1.1	5,267	0.02%
2024/01/31	5	471.97	1	466.49	461.00	4	5,211	0.08%
2024/01/30	2	435.54	7	462.08	470.50	-5	5,137	-0.10%
2024/01/29	1	423.05	1	429.99	431.50	0	5,004	0.00%
2024/01/26	0.1	415.00	0	0.00	414.50	0.1	4,999	0.00%
2024/01/25	1.1	419.75	0	414.50	414.50	1.1	5,057	0.02%
2024/01/24	0	431.50	0.2	432.94	424.50	-0.2	5,060	0.00%
2024/01/23	1	426.50	3.3	437.61	439.00	-2.3	5,118	-0.05%
2024/01/22	1	423.51	11.6	429.71	435.50	-10.6	5,055	-0.21%
2024/01/19	2.2	386.90	9.1	395.28	396.00	-6.8	4,915	-0.14%
2024/01/18	3	382.50	1	382.00	382.00	2	4,946	0.04%
2024/01/17	0	390.00	0.3	388.30	385.00	-0.3	4,957	-0.01%
2024/01/16	0	390.50	3.2	391.31	392.00	-3.2	4,953	-0.06%
2024/01/15	3	390.66	3.1	386.54	385.00	-0.1	4,943	0.00%
2024/01/12	4	380.75	2.1	381.17	381.50	1.9	4,934	0.04%
2024/01/11	3.1	372.63	10	374.20	376.00	-6.9	4,942	-0.14%
2024/01/10	7	361.07	0	0.00	358.50	7	4,996	0.14%
2024/01/09	4	364.25	6	370.00	366.00	-2	5,041	-0.04%
2024/01/08	0	363.50	0	0.00	363.00	0	5,081	0.00%
2024/01/05	0	361.00	2	364.49	365.50	-2	5,174	-0.04%
2024/01/04	3.2	358.72	2	361.50	361.50	1.2	5,204	0.02%
2024/01/03	0.1	363.94	0	0.00	362.50	0.1	5,278	0.00%
2024/01/02	3.1	368.61	0	0.00	366.00	3.1	5,306	0.06%
2023/12/29	1	380.00	4	381.00	382.00	-3	5,307	-0.06%
2023/12/28	2	379.50	6	382.42	377.00	-4	5,329	-0.08%
2023/12/27	2	375.50	1	377.50	377.50	1	5,332	0.02%
2023/12/26	1	374.50	1	375.50	374.50	0	5,430	0.00%
2023/12/25	3.1	374.85	2	372.50	372.00	1.1	5,490	0.02%
2023/12/22	1	374.00	2	375.50	375.50	-1	5,507	-0.02%
2023/12/21	2.1	360.24	3	369.17	371.00	-1	5,527	-0.02%
2023/12/20	1	368.00	5	370.00	366.50	-4	5,483	-0.07%
2023/12/19	2.1	365.01	0	0.00	365.50	2.1	5,498	0.04%
2023/12/18	1.3	370.45	0	0.00	368.50	1.3	5,526	0.02%
2023/12/15	6.1	374.02	3.2	376.37	376.00	2.9	5,540	0.05%
2023/12/14	8.3	378.65	1	377.00	378.00	7.3	5,498	0.13%
2023/12/13	0	0.00	1	389.50	383.00	-1	5,483	-0.02%
2023/12/12	4.1	383.50	2	392.90	381.00	2.1	5,549	0.04%
2023/12/11	0	0.00	1	393.00	391.50	-1	5,579	-0.02%
2023/12/08	0.2	394.83	1	393.05	393.50	-0.8	5,705	-0.01%
2023/12/06	5.1	388.99	0	0.00	386.50	5.1	5,793	0.09%
2023/12/05	0.1	384.72	1.3	384.35	385.00	-1.2	5,852	-0.02%
2023/12/04	5	395.80	3	399.00	391.50	2	5,829	0.03%
2023/12/01	2.3	389.35	4	391.62	389.00	-1.7	5,874	-0.03%
2023/11/30	2	384.25	4.1	380.04	380.00	-2.1	5,930	-0.03%
2023/11/29	5.2	375.20	1	383.00	372.00	4.2	5,868	0.07%
2023/11/28	17.5	380.45	4	380.63	378.50	13.5	5,842	0.23%
2023/11/27	5	409.96	0	0.00	398.00	5	5,820	0.09%
2023/11/24	1	423.50	1.4	425.96	422.00	-0.4	5,850	-0.01%
2023/11/23	3	422.33	2	429.50	422.50	1	5,871	0.02%
2023/11/22	1.1	423.12	0	0.00	424.50	1.1	5,915	0.02%
2023/11/21	2.2	434.42	1.4	437.61	436.00	0.9	6,000	0.01%
2023/11/20	1	433.03	7.5	437.16	440.00	-6.5	6,070	-0.11%
2023/11/17	5	411.70	6	414.59	417.50	-1	6,099	-0.02%
2023/11/16	0	406.50	0	0.00	414.50	0	6,136	0.00%
2023/11/15	1	412.01	0	414.47	411.00	1	6,128	0.02%
2023/11/14	1.1	418.02	0	419.21	419.00	1	6,211	0.02%
2023/11/13	0	0.00	0	420.00	422.00	0	6,319	0.00%
2023/11/09	2.2	408.64	4	411.85	413.50	-1.8	6,520	-0.03%
2023/11/08	3	408.83	1.1	406.77	404.00	1.9	6,595	0.03%
2023/11/07	0.1	398.54	0	399.75	399.50	0.1	6,763	0.00%
2023/11/06	2	396.25	1	399.99	400.50	1	6,990	0.01%
2023/11/03	3	383.33	2	385.00	388.00	1	7,094	0.01%
2023/11/02	4	385.13	4	382.50	383.00	0	7,272	0.00%
2023/11/01	1	363.00	0	0.00	363.00	1	7,436	0.01%
2023/10/31	2.1	359.34	4	360.22	359.00	-1.9	7,586	-0.03%
2023/10/30	0	0.00	1	387.00	387.00	-1	7,780	-0.01%
2023/10/27	4	388.99	2	383.82	383.00	2	7,915	0.03%
2023/10/26	5	398.60	4	399.06	388.50	1	8,058	0.01%
2023/10/25	1	416.00	1	414.62	415.50	0	8,298	0.00%
2023/10/24	1	400.50	1	396.54	413.50	0	8,295	0.00%
2023/10/23	0	403.50	0.1	406.50	400.00	-0.1	8,366	0.00%
2023/10/20	1.1	398.80	1	404.50	403.00	0	8,567	0.00%
2023/10/19	1	394.53	1	396.50	400.00	0	8,664	0.00%
2023/10/18	1.2	402.50	0.1	405.40	402.00	1.1	8,826	0.01%
2023/10/17	2.2	411.08	1	409.60	418.00	1.2	8,909	0.01%
2023/10/16	1	415.98	3	419.78	411.00	-2	8,954	-0.02%
2023/10/13	3	430.82	1	425.51	425.50	2	9,119	0.02%
2023/10/12	3	439.99	0	0.00	428.50	3	9,090	0.03%
2023/10/11	0.1	438.12	3.2	435.81	431.00	-3.1	9,142	-0.03%
2023/10/06	2	445.24	3.1	439.48	439.50	-1.1	9,245	-0.01%
2023/10/05	2	438.00	2	443.26	445.00	0	9,295	0.00%
2023/10/04	2	434.76	1	439.00	441.00	1	9,406	0.01%
2023/10/03	2.2	448.82	1.3	437.14	435.50	0.9	9,511	0.01%
2023/10/02	1	449.91	2.1	444.25	449.00	-1.1	9,539	-0.01%
2023/09/28	3	425.69	14.5	426.90	428.00	-11.4	9,576	-0.12%
2023/09/27	0.2	417.38	1.1	412.27	418.00	-0.9	9,675	-0.01%
2023/09/26	2	411.51	7	414.86	415.00	-5	9,796	-0.05%
2023/09/25	3	406.50	2	408.23	408.50	1	9,809	0.01%
2023/09/22	3	395.51	2	387.25	402.00	1	9,809	0.01%
2023/09/21	3	391.04	1.2	397.59	392.50	1.9	9,762	0.02%
2023/09/20	12.3	408.95	2	407.75	406.50	10.3	9,686	0.11%
2023/09/19	2.1	404.01	1.2	406.96	398.00	0.8	9,659	0.01%
2023/09/18	2.2	406.71	0	407.78	406.50	2.1	9,634	0.02%
2023/09/15	0	0.00	1.1	421.47	423.00	-1.1	9,593	-0.01%
2023/09/14	1	429.00	1	423.50	424.00	0	9,530	0.00%
2023/09/13	1.3	411.57	0	0.00	421.50	1.3	9,503	0.01%
2023/09/12	0.1	434.88	0	429.00	431.00	0.1	9,412	0.00%
2023/09/11	1.1	427.11	1.1	429.73	437.00	0	9,418	0.00%
2023/09/08	4	448.59	3	442.00	446.50	1	9,407	0.01%
2023/09/07	1	445.01	1.1	446.45	446.50	-0.1	9,388	0.00%
2023/09/06	3	444.52	3.1	447.56	450.00	0	9,425	0.00%
2023/09/05	4.3	450.57	7	452.80	455.00	-2.7	9,387	-0.03%
2023/09/04	1.1	435.45	1.1	441.15	439.00	0.1	9,411	0.00%
2023/09/01	2.1	443.68	2.3	442.17	438.50	-0.2	9,406	0.00%
2023/08/31	3	439.50	6.3	441.48	437.50	-3.3	9,347	-0.04%
2023/08/30	1.3	418.10	4	421.61	415.50	-2.8	9,152	-0.03%
2023/08/29	2	403.25	1	403.50	403.50	1	9,075	0.01%
2023/08/28	1.3	412.02	1	425.00	404.00	0.3	9,055	0.00%
2023/08/25	5.1	428.08	1	425.00	420.00	4.1	9,075	0.05%
2023/08/24	4	450.92	8	449.18	445.00	-4	9,014	-0.04%
2023/08/23	6	444.92	4.4	444.49	442.00	1.6	8,944	0.02%
2023/08/22	0	435.73	4	434.38	433.50	-4	8,990	-0.04%
2023/08/21	2	437.00	2	423.50	422.00	0	9,125	0.00%
2023/08/18	3.1	432.65	3	427.54	427.00	0	9,170	0.00%
2023/08/17	5.1	434.92	0	0.00	435.50	5.1	9,067	0.06%
2023/08/16	3.2	433.26	6.1	431.99	438.50	-2.9	9,107	-0.03%
2023/08/15	1.4	429.24	2	423.50	425.00	-0.6	9,045	-0.01%
2023/08/14	11	408.04	10.1	405.19	406.00	0.9	8,950	0.01%
2023/08/11	6.1	401.84	6.1	404.29	405.00	0	8,848	0.00%
2023/08/10	11.2	417.99	4	405.53	406.50	7.2	8,650	0.08%
2023/08/09	4	433.86	3.9	441.26	443.50	0.1	8,397	0.00%
2023/08/08	7.3	440.81	7.1	444.86	440.50	0.2	8,245	0.00%
2023/08/07	4	429.89	6	434.25	440.00	-2	8,015	-0.02%
2023/08/04	4	398.12	2	400.25	400.00	2	7,756	0.03%
2023/08/02	12.1	406.60	14	405.57	400.50	-1.9	7,540	-0.03%
2023/08/01	4.1	404.62	2	411.75	403.50	2.1	7,256	0.03%
2023/07/31	9	422.31	9	405.88	414.00	0	7,129	0.00%
2023/07/28	6.1	414.34	6	419.75	418.00	0.1	6,918	0.00%
2023/07/27	0	0.00	2.1	389.00	389.00	-2.1	6,572	-0.03%
2023/07/26	4	358.73	5	353.50	354.00	-1	6,552	-0.01%
2023/07/25	4.1	358.62	4	353.84	354.50	0	6,480	0.00%
2023/07/24	9	334.63	9	348.11	356.50	0	6,327	0.00%
2023/07/21	22	330.27	20	324.60	324.50	2	6,222	0.03%
2023/07/20	1	336.99	0.1	327.03	330.50	0.9	6,016	0.02%
2023/07/19	1	313.00	1	320.49	318.00	0	5,812	0.00%
2023/07/18	6	319.84	13	322.73	326.00	-7	5,710	-0.12%
2023/07/17	5	306.60	3	306.65	305.00	2	5,483	0.04%
2023/07/14	4	310.74	4	303.26	306.50	0	5,421	0.00%
2023/07/13	4	300.67	6.1	310.70	304.50	-2.1	5,303	-0.04%
2023/07/12	5	300.20	9	296.83	297.50	-4	5,084	-0.08%
2023/07/11	4	288.82	3	293.52	295.00	1	4,973	0.02%
2023/07/10	4	272.54	4	277.38	277.50	0	4,809	0.00%
2023/07/07	3	262.83	1	260.50	260.50	2	4,677	0.04%
2023/07/06	4	269.00	2	271.00	266.50	2	4,621	0.04%
2023/07/05	2	269.50	13	270.61	269.00	-11	4,466	-0.25%
2023/07/04	4	265.63	16.1	262.95	263.00	-12.1	4,297	-0.28%
2023/07/03	12	243.71	13	246.04	247.50	-1	4,146	-0.02%
2023/06/30	1	239.50	0	0.00	243.50	1	4,080	0.02%
2023/06/29	0	0.00	1	235.50	236.00	-1	4,043	-0.02%
2023/06/27	1	228.50	0	0.00	226.50	1	3,991	0.03%
2023/06/26	1.1	234.33	3	235.00	232.00	-1.9	3,943	-0.05%
2023/06/21	3.2	240.45	4.2	240.81	240.50	-1	3,905	-0.03%
2023/06/20	10	243.00	10.1	243.03	243.00	-0.1	3,900	0.00%
2023/06/16	4	247.21	4.1	244.49	244.00	0	3,851	0.00%
2023/06/15	0	0.00	2.3	247.62	249.00	-2.3	3,810	-0.06%
2023/06/14	2	243.25	2	244.75	242.50	0	3,760	0.00%
2023/06/13	1	233.50	3.1	238.65	239.00	-2.1	3,702	-0.06%
2023/06/12	6	233.67	5	235.30	235.50	1	3,656	0.03%
2023/06/09	2.3	234.67	4.1	237.66	234.50	-1.8	3,630	-0.05%
2023/06/08	6.1	233.48	2	231.25	230.50	4.1	3,541	0.12%
2023/06/07	0	0.00	4	223.00	230.00	-4	3,348	-0.12%
2023/06/06	6.1	209.98	6	210.00	209.50	0.1	3,254	0.00%
2023/06/02	0	0.00	1	210.50	210.00	-1	3,150	-0.03%
2023/06/01	2	208.00	1	209.98	210.00	1	3,117	0.03%
2023/05/31	2	208.25	4	209.38	211.00	-2	3,087	-0.06%
2023/05/30	0	209.00	1	207.50	211.50	-1	2,964	-0.03%
2023/05/29	7	205.93	2.1	208.36	204.50	4.9	2,894	0.17%
2023/05/26	3	206.98	3	203.33	202.50	0	2,839	0.00%
2023/05/25	2.3	202.33	4	201.13	204.00	-1.8	2,658	-0.07%
2023/05/24	2	191.50	6	192.33	190.50	-4	2,454	-0.16%
2023/05/23	2	186.26	1	187.50	187.50	1	2,372	0.04%
2023/05/22	7.1	193.41	6.4	192.92	191.00	0.7	2,312	0.03%
2023/05/19	2	181.76	2.4	183.67	184.50	-0.4	2,104	-0.02%
2023/05/18	2.2	172.59	3.5	176.86	179.00	-1.3	2,023	-0.06%
2023/05/17	0	169.50	0.1	170.00	169.50	-0.1	1,965	0.00%
2023/05/16	0	0.00	2	170.00	170.50	-2	1,953	-0.10%
2023/05/15	1	162.50	1	164.00	164.00	0	1,948	0.00%
2023/05/12	2	163.48	0.1	163.00	161.50	2	1,951	0.10%
2023/05/11	1.1	165.04	0	0.00	165.50	1.1	1,954	0.05%
2023/05/10	0	169.00	0	0.00	168.00	0	1,964	0.00%
2023/05/09	1	170.50	0	0.00	171.00	1	1,970	0.05%
2023/05/05	0	0.00	10.1	169.60	170.00	-10.1	1,977	-0.51%
2023/05/04	0.1	165.50	1	165.00	164.00	-0.9	1,958	-0.05%
2023/05/03	0.1	164.75	0	0.00	164.50	0.1	2,005	0.00%
2023/05/02	2	160.26	1	160.00	160.00	1	2,038	0.05%
2023/04/28	2	164.51	0.1	167.00	163.50	2	2,032	0.10%
2023/04/27	1.1	162.45	3	164.67	162.00	-1.9	2,000	-0.09%
2023/04/26	4.1	153.12	0	0.00	153.50	4.1	1,981	0.21%
2023/04/25	1	159.50	0	0.00	160.00	1	1,926	0.05%
2023/04/24	1.5	169.31	0	0.00	167.00	1.5	1,911	0.08%
2023/04/21	0.2	171.03	0	0.00	169.00	0.2	1,904	0.01%
2023/04/20	0.2	175.18	0	0.00	173.00	0.2	1,890	0.01%
2023/04/19	1	179.99	0	0.00	176.50	1	1,905	0.05%
2023/04/18	0.2	183.50	1	182.00	182.00	-0.9	1,899	-0.04%
2023/04/11	1	186.00	1	183.50	185.00	0	1,918	0.00%
2023/04/06	1	179.00	0	0.00	178.50	1	1,896	0.05%
2023/03/30	1	183.00	0	0.00	183.00	1	1,981	0.05%
2023/03/29	0	0.00	2	178.00	179.50	-2	2,058	-0.10%
2023/03/28	3	177.00	1	176.00	176.00	2	2,140	0.09%
2023/03/27	0	0.00	3.1	179.66	180.00	-3.1	2,214	-0.14%
2023/03/24	0.1	178.50	1	178.00	177.00	-0.9	2,285	-0.04%
2023/03/23	2	178.00	1	177.50	178.00	1	2,282	0.04%
2023/03/22	3	175.50	3	176.50	178.50	0	2,297	0.00%
2023/03/21	1	173.50	1	172.00	173.00	0	2,283	0.00%
2023/03/20	2	169.75	0	0.00	170.50	2	2,320	0.09%
2023/03/17	1	169.50	0	0.00	170.50	1	2,347	0.04%
2023/03/15	3	171.83	0	0.00	171.00	3	2,383	0.13%
2023/03/14	1	176.50	0	0.00	172.50	1	2,398	0.04%
2023/03/13	1	179.50	0	0.00	180.00	1	2,375	0.04%
2023/03/10	2	185.75	0	0.00	183.50	2	2,366	0.08%
2023/03/09	1	190.50	0	0.00	190.00	1	2,430	0.04%
2023/03/03	4	191.63	3	191.00	189.50	1	2,570	0.04%
2023/03/01	0	0.00	1	187.50	188.00	-1	2,735	-0.04%
2023/02/24	2	191.00	1	190.50	190.50	1	2,750	0.04%
2023/02/22	0	0.00	0	187.00	185.50	0	2,718	0.00%
2023/02/21	0	0.00	1	191.00	192.00	-1	2,728	-0.04%
2023/02/20	1	185.00	0	0.00	190.50	1	2,742	0.04%
2023/02/15	1	187.50	1	186.50	187.00	0	2,850	0.00%
2023/02/10	0	0.00	2	190.00	190.00	-2	2,908	-0.07%
2023/02/09	1	184.00	1	186.00	190.00	0	2,945	0.00%
2023/02/08	1	183.00	0	0.00	184.50	1	2,977	0.03%
2023/02/06	1	187.00	1	183.50	182.50	0	3,160	0.00%
2023/02/02	1	189.02	2	188.75	187.00	-1	3,302	-0.03%
2023/02/01	0	0.00	2	190.50	189.00	-2	3,302	-0.06%
2023/01/31	2	182.00	3	183.83	180.50	-1	3,288	-0.03%
2023/01/17	1	177.00	3	177.67	178.50	-2	3,369	-0.06%
2023/01/16	5	175.10	3	174.17	176.50	2	3,386	0.06%
2023/01/13	6	180.17	7	181.36	180.00	-1	3,337	-0.03%
2023/01/12	0	184.50	0	0.00	184.00	0	3,371	0.00%
2023/01/10	1	185.00	0.1	185.52	186.00	1	3,366	0.03%
2023/01/09	0	0.00	0	183.50	185.00	0	3,375	0.00%
2023/01/05	0	173.50	0	0.00	174.50	0	3,379	0.00%
2023/01/04	1	180.00	0	0.00	180.00	1	3,390	0.03%
2022/12/30	1	175.00	1	171.50	171.00	0	3,429	0.00%
2022/12/27	1	176.00	1	175.50	176.00	0	3,500	0.00%
2022/12/26	0	0.00	1	174.00	174.50	-1	3,538	-0.03%
2022/12/23	1	173.50	2	176.75	176.50	-1	3,618	-0.03%
2022/12/22	1	173.00	0	0.00	178.00	1	3,698	0.03%
2022/12/19	1	180.00	1	181.50	181.50	0	3,644	0.00%
2022/12/16	2	183.75	0	0.00	182.00	2	3,560	0.06%
2022/12/13	1	191.00	1	188.00	187.00	0	3,497	0.00%
2022/12/09	1	196.00	0	0.00	197.50	1	3,503	0.03%
2022/12/08	1	189.00	1	188.16	193.50	0	3,518	0.00%
2022/12/07	0	0.00	4	184.89	186.50	-4	3,491	-0.12%
2022/12/06	0	0.00	1	190.00	189.50	-1	3,461	-0.03%
2022/12/05	0	193.00	0	192.00	191.50	0	3,449	0.00%
2022/12/01	2	194.25	1	196.45	196.50	1	3,531	0.03%
2022/11/30	10	187.52	11	191.05	190.50	-1	3,578	-0.03%
2022/11/25	1	186.50	0	0.00	180.00	1	3,647	0.03%
2022/11/24	3	186.50	5	185.60	186.50	-2	3,610	-0.05%
2022/11/23	2	181.28	5	184.00	186.00	-3	3,528	-0.08%
2022/11/22	0	175.50	0	0.00	177.00	0	3,454	0.00%
2022/11/21	0	0.00	1	173.00	172.50	-1	3,430	-0.03%
2022/11/18	0	176.26	0	0.00	175.50	0	3,459	0.00%
2022/11/17	0	0.00	1	177.00	175.50	-1	3,470	-0.03%
2022/11/16	3	173.83	2	174.75	174.00	1	3,471	0.03%
2022/11/15	1	172.00	1.1	172.91	173.50	-0.1	3,494	0.00%
2022/11/14	3	172.17	3	174.00	172.00	0	3,506	0.00%
2022/11/11	5	174.50	5	175.50	174.50	0	3,486	0.00%
2022/11/09	5	167.00	6.1	167.75	169.00	-1.1	3,468	-0.03%
2022/11/08	11	167.64	11	164.73	163.50	0	3,503	0.00%
2022/11/07	2	161.72	3	163.50	164.50	-1	3,497	-0.03%
2022/11/04	1	160.00	1	160.50	164.50	0	3,471	0.00%
2022/11/03	4	158.88	5	159.80	160.50	-1	3,425	-0.03%
2022/11/02	11	159.64	15	157.53	157.50	-4	3,363	-0.12%
2022/11/01	2	150.75	1	151.50	148.00	1	3,226	0.03%
2022/10/31	3	143.17	1	146.00	146.50	2	3,131	0.06%
2022/10/28	4	138.50	4	136.25	137.00	0	3,081	0.00%
2022/10/27	1	131.00	7	134.64	139.00	-6	3,076	-0.20%
2022/10/26	8	130.06	4	130.75	130.00	4	3,056	0.13%
2022/10/25	6	135.92	0	0.00	136.00	6	3,023	0.20%
2022/10/21	8	138.19	7	135.36	135.00	1	2,998	0.03%
2022/10/20	0	0.00	3	135.67	144.00	-3	2,976	-0.10%
2022/10/18	0	0.00	1	142.50	143.50	-1	2,973	-0.03%
2022/10/17	4	139.00	0	0.00	139.00	4	3,036	0.13%
2022/10/13	8	137.81	10	136.20	136.50	-2	3,131	-0.06%
2022/10/11	4	142.25	0	0.00	139.50	4	3,176	0.13%
2022/10/07	0	0.00	2	155.50	155.00	-2	3,202	-0.06%
2022/10/06	0	160.50	0	0.00	159.50	0	3,267	0.00%
2022/10/05	0	0.00	1	166.00	159.50	-1	3,383	-0.03%
2022/10/04	3	160.17	1	160.50	161.50	2	3,396	0.06%
2022/10/03	0	160.00	8	160.00	160.00	-8	3,366	-0.24%
2022/09/30	11	150.77	11	150.23	160.00	0	3,354	0.00%
2022/09/29	19	163.66	7	161.50	158.50	12	3,321	0.36%
2022/09/28	2	175.50	1	177.50	168.00	1	3,262	0.03%
2022/09/27	6	171.58	9	174.22	176.00	-3	3,188	-0.09%
2022/09/26	0	0.00	4	165.50	167.50	-4	3,118	-0.13%
2022/09/23	2	167.00	0	0.00	166.50	2	3,102	0.06%
2022/09/22	0	0.00	3	167.17	168.50	-3	3,127	-0.10%
2022/09/20	10	169.50	10	170.75	172.00	0	3,078	0.00%
2022/09/19	5	168.70	5	167.40	167.00	0	3,064	0.00%
2022/09/16	2	175.00	1	172.00	171.50	1	3,070	0.03%
2022/09/15	7	168.86	24.1	172.40	174.00	-17.1	3,024	-0.56%
2022/09/14	7	167.22	5	168.20	166.50	2	3,020	0.07%
2022/09/08	22	172.00	24	169.71	170.00	-2	3,020	-0.06%
2022/09/07	1	164.98	6	165.75	170.50	-5	2,975	-0.17%
2022/09/06	13	170.35	5	169.00	164.50	8	2,930	0.27%
2022/09/05	28	172.64	10	173.70	171.50	18	2,815	0.64%
2022/09/02	0	0.00	5	165.40	170.00	-5	2,688	-0.19%
2022/09/01	0	158.89	0	0.00	157.50	0	2,606	0.00%
2022/08/31	0	0.00	1	161.50	162.00	-1	2,596	-0.04%
2022/08/29	4	158.00	0	0.00	157.50	4	2,618	0.15%
2022/08/26	0	166.50	0	0.00	165.50	0	2,599	0.00%
2022/08/25	0	165.00	0	0.00	164.50	0	2,592	0.00%
2022/08/24	2	174.50	1	172.50	173.00	1	2,555	0.04%
2022/08/23	3	174.01	1	175.50	174.00	2	2,517	0.08%
2022/08/22	3	175.00	6	173.75	174.00	-3	2,505	-0.12%
2022/08/19	2	178.00	4.1	177.28	176.50	-2.1	2,493	-0.08%
2022/08/18	0	0.00	1	174.50	174.50	-1	2,503	-0.04%
2022/08/16	1	176.01	0	0.00	175.00	1	2,477	0.04%
2022/08/15	2.3	176.53	11	176.32	176.50	-8.8	2,462	-0.36%
2022/08/12	0	0.00	1	172.00	171.00	-1	2,394	-0.04%
2022/08/11	8	165.19	0	0.00	166.50	8	2,376	0.34%
2022/08/09	1	160.00	3	162.00	163.00	-2	2,380	-0.09%
2022/08/08	1	158.50	5	159.30	160.00	-4	2,414	-0.17%
2022/08/05	4	163.88	0.1	165.00	163.50	3.9	2,449	0.16%
2022/08/02	0	0.00	0	163.08	163.00	0	2,444	0.00%
2022/07/29	1.1	165.91	1	160.00	166.00	0.1	2,395	0.00%
2022/07/28	2	157.75	2	158.50	158.50	0	2,385	0.00%
2022/07/26	1	162.50	1	160.50	161.00	0	2,369	0.00%
2022/07/25	2	161.75	1	162.00	161.50	1	2,369	0.04%
2022/07/22	12.1	168.83	11	166.50	166.50	1.1	2,397	0.04%
2022/07/21	20	165.15	34	169.94	170.00	-14	2,338	-0.60%
2022/07/20	35.1	165.43	22	163.55	163.50	13.1	2,298	0.57%
2022/07/19	1	160.00	5	161.60	160.00	-4	2,216	-0.18%
2022/07/18	5	152.80	0	0.00	156.00	5	2,160	0.23%
2022/07/15	3	152.50	0	0.00	154.50	3	2,104	0.14%
2022/07/14	0	0.00	3	153.50	157.00	-3	2,025	-0.15%
2022/07/13	8	149.44	3	152.17	149.00	5	1,957	0.26%
2022/07/12	3	154.83	0	0.00	151.50	3	1,835	0.16%
2022/07/11	2	167.75	2	169.75	168.00	0	1,791	0.00%
2022/07/05	1	167.50	0	0.00	170.50	1	1,742	0.06%
2022/07/01	1	176.50	1	173.50	173.50	0	1,731	0.00%
2022/06/30	0	185.00	0	0.00	178.50	0	1,713	0.00%
2022/06/29	0	188.50	0	0.00	189.00	0	1,677	0.00%
2022/06/28	0	190.00	0	0.00	191.50	0	1,688	0.00%
2022/06/27	0	193.00	0	0.00	194.50	0	1,677	0.00%
2022/06/23	0	187.50	0	0.00	185.50	0	1,640	0.00%
2022/06/22	3	189.50	1	183.50	184.00	2	1,614	0.12%
2022/06/17	2	205.00	1	206.00	206.00	1	1,509	0.07%
2022/06/16	0	218.50	1	213.00	212.50	-1	1,477	-0.07%
2022/06/15	1	230.50	1	226.00	224.00	0	1,456	0.00%
2022/06/10	0	0.00	0.1	240.40	239.00	-0.1	1,481	0.00%
2022/06/09	2	240.50	1	241.00	240.50	1	1,493	0.07%
2022/06/08	0.1	240.21	0	0.00	239.50	0.1	1,503	0.01%
2022/06/07	0	231.50	0	0.00	232.50	0	1,477	0.00%
2022/06/01	1	231.50	0	0.00	230.00	1	1,535	0.07%
2022/05/30	1	232.50	0.1	233.49	233.00	0.9	1,546	0.06%
2022/05/27	0.1	237.42	1	239.50	232.50	-0.9	1,540	-0.06%
2022/05/26	3	234.50	9	234.00	233.00	-6	1,531	-0.39%
2022/05/24	15	229.50	8	225.00	225.00	7	1,567	0.45%
2022/05/20	0	0.00	3	226.33	228.00	-3	1,568	-0.19%
2022/05/19	3	224.17	0	0.00	226.00	3	1,561	0.19%
2022/05/18	1	228.50	0	0.00	227.50	1	1,547	0.06%
2022/05/13	0	0.00	1	219.50	224.00	-1	1,473	-0.07%
2022/05/06	1	215.00	0	0.00	215.00	1	1,484	0.07%
2022/05/05	1	226.00	1	222.04	222.00	0	1,487	0.00%
2022/05/04	0	0.00	2	222.00	222.00	-2	1,487	-0.13%
2022/05/03	3.1	214.60	0	0.00	215.00	3.1	1,476	0.21%
2022/04/29	0	0.00	1	223.50	222.00	-1	1,468	-0.07%
2022/04/28	5	223.18	4	216.38	216.00	1	1,471	0.07%
2022/04/27	0.1	233.00	0	0.00	233.00	0.1	1,431	0.01%
2022/04/26	0.1	235.00	0	236.50	235.50	0	1,436	0.00%
2022/04/25	0.1	235.50	0	0.00	235.50	0.1	1,466	0.00%
2022/04/19	2	236.00	2	237.00	236.00	0	1,544	0.00%
2022/04/18	0	0.00	0	235.00	234.50	0	1,572	0.00%
2022/04/12	1	237.00	0	0.00	237.00	1	1,705	0.06%
2022/04/11	0	0.00	2	242.50	240.00	-2	1,717	-0.12%
2022/04/07	0	0.00	0.1	255.50	255.00	-0.1	1,742	-0.01%
2022/04/01	0	258.50	0	0.00	261.00	0	1,738	0.00%
2022/03/31	0	0.00	0	258.00	258.00	0	1,744	0.00%
2022/03/30	0	0.00	3	263.00	261.00	-3	1,753	-0.17%
2022/03/29	0	261.50	0	0.00	259.00	0	1,780	0.00%
2022/03/21	0	0.00	0	258.00	256.00	0	1,896	0.00%
2022/03/18	1	256.50	0	0.00	255.00	1	1,914	0.05%
2022/03/16	1	243.00	0	0.00	244.50	1	1,926	0.05%
2022/03/15	1	249.00	0	0.00	249.00	1	1,958	0.05%
2022/03/07	8	259.38	4	260.00	262.00	4	2,204	0.18%
2022/03/03	2	274.00	0	0.00	274.00	2	2,377	0.08%
2022/03/02	1	275.00	1	275.00	275.50	0	2,529	0.00%
2022/03/01	1	267.54	0	0.00	273.00	1	2,729	0.04%
2022/02/25	5	270.50	0	0.00	270.00	5	2,809	0.18%
2022/02/24	5	282.00	2	281.00	279.00	3	2,769	0.11%
2022/02/23	8	281.00	17.1	286.09	288.00	-9.1	2,745	-0.33%
2022/02/22	1	274.00	4	278.00	279.00	-3	2,740	-0.11%
2022/02/18	2	274.50	0	0.00	278.00	2	2,810	0.07%
2022/02/17	0.1	278.00	1	278.00	280.00	-1	2,817	-0.03%
2022/02/16	1	275.50	0	0.00	275.50	1	2,826	0.04%
2022/02/15	10.1	271.11	0	0.00	271.00	10.1	2,816	0.36%
2022/02/11	0	0.00	1.4	281.26	279.00	-1.4	2,819	-0.05%
2022/02/10	1	285.00	12	284.96	285.50	-11	2,800	-0.39%
2022/02/09	2	274.75	0	0.00	275.50	2	2,765	0.07%
2022/01/26	0.1	259.00	0	0.00	264.50	0.1	2,744	0.00%
2022/01/25	1	265.00	0	0.00	265.00	1	2,759	0.04%
2022/01/24	0	0.00	0.2	272.00	275.00	-0.2	2,802	-0.01%
2022/01/21	0.2	275.00	0.3	274.07	273.00	-0.1	2,912	0.00%
2022/01/20	0	0.00	1	279.00	279.00	-1	3,064	-0.03%
2022/01/19	0	0.00	1	280.50	281.50	-1	3,081	-0.03%
2022/01/18	0.3	275.00	0	0.00	276.00	0.3	3,068	0.01%
2022/01/17	0	0.00	2	267.50	274.00	-2	3,035	-0.07%
2022/01/14	0	0.00	3.2	265.31	267.00	-3.2	3,005	-0.11%
2022/01/13	2	262.50	0	0.00	262.00	2	2,999	0.07%
2022/01/12	1	256.50	1	260.50	262.00	0	3,013	0.00%
2022/01/11	1.3	265.11	25	264.78	262.50	-23.7	3,042	-0.78%
2022/01/07	2.2	273.44	0	0.00	273.00	2.2	3,006	0.07%
2022/01/06	1	284.00	1.3	284.23	285.00	-0.3	2,994	-0.01%
2022/01/05	0	0.00	1.2	281.17	280.50	-1.2	2,959	-0.04%
2022/01/04	5	274.50	0	0.00	277.00	5	2,944	0.17%
2022/01/03	3.1	281.77	2	283.75	277.50	1.1	2,917	0.04%
2021/12/30	1.4	279.63	0	0.00	278.00	1.4	2,908	0.05%
2021/12/28	0	0.00	1	278.00	277.50	-1	3,023	-0.03%
2021/12/27	2	275.50	0	0.00	277.50	2	3,036	0.07%
2021/12/24	6	276.00	1	277.00	276.50	5	3,067	0.16%
2021/12/23	2	280.50	7	282.00	281.00	-5	3,102	-0.16%
2021/12/22	1	279.00	1	275.33	275.50	0	3,196	0.00%
2021/12/21	1	278.00	1	276.00	275.50	0	3,230	0.00%
2021/12/20	1	276.50	6	278.17	275.50	-5	3,335	-0.15%
2021/12/17	2.1	277.74	2	275.50	276.50	0.1	3,522	0.00%
2021/12/16	5.1	282.27	2	282.75	282.50	3.1	3,690	0.08%
2021/12/15	0	0.00	1	275.00	275.00	-1	3,697	-0.03%
2021/12/14	1	278.00	0	0.00	274.00	1	3,727	0.03%
2021/12/13	3.1	277.63	3	276.50	279.00	0.1	3,776	0.00%
2021/12/10	2	278.50	1	281.00	280.00	1	3,791	0.03%
2021/12/09	5.1	285.89	5	279.80	276.50	0.1	3,775	0.00%
2021/12/08	4.1	279.76	4.1	281.15	280.00	0	3,740	0.00%
2021/12/07	2	285.00	1	278.00	278.00	1	3,726	0.03%
2021/12/06	6	270.25	3	271.17	275.50	3	3,683	0.08%
2021/12/03	2.1	273.95	1.3	274.40	274.50	0.8	3,717	0.02%
2021/12/02	1	276.00	4	269.50	269.00	-3	3,709	-0.08%
2021/12/01	1.1	275.41	1	276.50	279.50	0.1	3,713	0.00%
2021/11/30	10.3	283.87	13.1	285.33	280.00	-2.8	3,673	-0.08%
2021/11/29	13	276.15	9.2	277.39	280.00	3.8	3,617	0.11%
2021/11/26	9.1	264.31	9	268.94	272.50	0.1	3,556	0.00%
2021/11/25	5.3	257.81	7.1	263.93	269.50	-1.8	3,423	-0.05%
2021/11/24	12	242.38	1	237.50	245.00	11	3,223	0.34%
2021/11/23	1	232.50	0	0.00	228.50	1	3,137	0.03%
2021/11/22	1	233.00	0	0.00	233.00	1	3,163	0.03%
2021/11/19	5	227.00	0	0.00	227.50	5	3,205	0.16%
2021/11/18	0	0.00	1	229.50	232.00	-1	3,259	-0.03%
2021/11/17	12	238.83	2	231.50	233.00	10	3,299	0.30%
2021/11/16	0	0.00	0	232.50	233.00	0	3,376	0.00%
2021/11/15	0	0.00	1	234.00	234.00	-1	3,504	-0.03%
2021/11/12	2	232.75	2	231.00	232.00	0	3,568	0.00%
2021/11/11	0	0.00	1	231.00	229.50	-1	3,612	-0.03%
2021/11/10	1	233.50	2	230.50	231.00	-1	3,631	-0.03%
2021/11/09	2	233.75	0	0.00	232.00	2	3,672	0.05%
2021/11/08	0	0.00	1	230.00	230.00	-1	3,693	-0.03%
2021/11/04	1	232.50	0	0.00	231.50	1	3,773	0.03%
2021/11/03	1	232.00	1	233.00	232.00	0	3,768	0.00%
2021/11/02	5.1	232.71	0	228.50	228.50	5.1	3,741	0.14%
2021/11/01	6	232.58	2	230.50	234.00	4	3,739	0.11%
2021/10/29	3	236.33	1	237.50	240.50	2	3,719	0.05%
2021/10/28	0	0.00	3	240.83	240.50	-3	3,647	-0.08%
2021/10/27	0	0.00	1	228.00	227.50	-1	3,510	-0.03%
2021/10/25	0	0.00	0.1	218.50	218.00	-0.1	3,543	0.00%
2021/10/15	0	0.00	0	210.00	211.50	0	3,713	0.00%
2021/10/14	0	204.50	0	0.00	206.50	0	3,801	0.00%
2021/10/13	0	0.00	1	202.00	200.00	-1	3,932	-0.03%
2021/10/12	0	210.07	0	0.00	207.00	0	4,002	0.00%
2021/10/07	2	208.75	1	208.00	211.50	1	4,235	0.02%
2021/10/06	1	203.50	1	203.00	203.00	0	4,424	0.00%
2021/10/01	0.1	212.00	0	0.00	210.00	0.1	4,708	0.00%
2021/09/29	4	217.25	12	219.29	214.50	-8	4,766	-0.17%
2021/09/28	1	224.50	1	228.00	228.00	0	4,759	0.00%
2021/09/27	4	228.00	7	226.71	226.00	-3	4,791	-0.06%
2021/09/24	5.1	241.05	8	246.06	238.00	-2.9	4,799	-0.06%
2021/09/23	26	243.77	13	244.54	249.00	13	4,906	0.26%
2021/09/22	6	230.33	3	232.33	232.50	3	4,880	0.06%
2021/09/17	1	228.00	1	229.00	227.50	0	4,910	0.00%
2021/09/16	1	221.50	1	230.50	231.00	0	4,935	0.00%
2021/09/15	2	221.75	1	219.00	219.50	1	4,949	0.02%
2021/09/14	0	0.00	1	222.00	222.50	-1	5,053	-0.02%
2021/09/13	1.6	221.69	1	219.00	219.50	0.6	5,239	0.01%
2021/09/10	2	225.25	0	0.00	225.00	2	5,283	0.04%
2021/09/09	1	225.00	1	224.50	226.50	0	5,360	0.00%
2021/09/08	2.6	220.90	1.5	219.17	221.50	1.1	5,474	0.02%
2021/09/07	1	227.00	0	0.00	228.00	1	5,560	0.02%
2021/09/06	4	238.50	6.1	233.82	231.00	-2.1	5,819	-0.04%
2021/09/03	1	229.00	1	228.00	232.00	0	6,323	0.00%
2021/09/02	1	235.00	0	0.00	232.00	1	6,761	0.01%
2021/09/01	2	236.00	4	235.50	237.00	-2	6,895	-0.03%
2021/08/31	1	233.50	0.5	233.00	234.00	0.5	6,924	0.01%
2021/08/26	0	0.00	1	231.00	232.00	-1	6,934	-0.01%
2021/08/25	2	233.00	0	0.00	234.00	2	6,919	0.03%
2021/08/24	2.5	235.70	5	238.20	236.50	-2.5	6,895	-0.04%
2021/08/23	1.1	232.30	1	230.00	231.50	0.1	6,849	0.00%
2021/08/20	14	232.11	16	230.09	235.50	-2	6,776	-0.03%
2021/08/19	12	227.21	10	229.00	228.00	2	6,662	0.03%
2021/08/18	4	208.38	4	220.13	222.50	0	6,518	0.00%
2021/08/13	2	209.00	0	0.00	208.00	2	6,388	0.03%
2021/08/11	1	212.00	1	213.00	212.50	0	6,325	0.00%
2021/08/10	0	0.00	5	215.20	215.50	-5	6,296	-0.08%
2021/08/06	1	221.00	0	0.00	221.50	1	6,329	0.02%
2021/08/05	0	0.00	1	220.50	222.50	-1	6,370	-0.02%
2021/08/04	0	0.00	0.3	219.00	218.50	-0.3	6,424	0.00%
2021/08/02	1	228.00	0	0.00	220.50	1	6,421	0.02%
2021/07/30	1	233.50	1	225.00	225.00	0	6,417	0.00%
2021/07/29	1	227.50	0	0.00	229.00	1	6,430	0.02%
2021/07/27	3	235.00	1	229.00	231.00	2	6,431	0.03%
2021/07/26	0	0.00	1	234.00	236.00	-1	6,489	-0.02%
2021/07/23	0	0.00	1	228.50	230.50	-1	6,497	-0.02%
2021/07/22	0	0.00	1	236.00	235.00	-1	6,497	-0.02%
2021/07/21	1	239.50	2	236.75	236.00	-1	6,487	-0.02%
2021/07/20	4	237.37	9.1	233.31	231.00	-5.1	6,444	-0.08%
2021/07/19	8.1	243.96	3	246.33	242.50	5.1	6,365	0.08%
2021/07/16	0	228.00	3	237.00	238.50	-3	6,324	-0.05%
2021/07/15	2	227.97	2	229.00	229.00	0	6,315	0.00%
2021/07/14	2	224.25	5	228.60	231.00	-3	6,357	-0.05%
2021/07/13	7	223.21	11	225.18	223.50	-4	6,213	-0.06%
2021/07/12	1	217.00	0	0.00	216.00	1	5,986	0.02%
2021/07/09	9	221.50	15	224.43	218.50	-6	5,895	-0.10%
2021/07/07	1	220.50	0	0.00	217.00	1	5,702	0.02%
2021/07/05	2	219.00	16.1	223.56	223.00	-14.1	5,602	-0.25%
2021/07/02	3	211.17	5	215.40	216.50	-2	5,516	-0.04%
2021/07/01	5	212.50	8.1	212.75	210.00	-3.1	5,441	-0.06%
2021/06/30	53.1	221.19	21	219.83	218.00	32.1	5,335	0.60%
2021/06/29	4.1	225.78	16	224.97	235.00	-12	5,040	-0.24%
2021/06/28	0	0.00	1	212.50	214.00	-1	4,878	-0.02%
2021/06/25	5	214.30	2.2	215.23	213.50	2.8	4,808	0.06%
2021/06/24	7.2	212.60	4.3	215.03	215.50	2.9	4,769	0.06%
2021/06/23	0	0.00	8.2	213.67	213.50	-8.2	4,707	-0.17%
2021/06/22	20.3	209.19	10	206.70	204.50	10.3	4,599	0.22%
2021/06/21	0.1	212.00	16	209.84	213.50	-15.9	4,411	-0.36%
2021/06/18	13.1	211.03	10	210.70	212.00	3.1	4,352	0.07%
2021/06/17	12	212.00	11.4	212.59	214.00	0.6	4,266	0.01%
2021/06/16	8.3	208.10	7	209.57	210.00	1.3	4,131	0.03%
2021/06/15	16.1	209.53	27	208.94	207.50	-10.9	3,979	-0.27%
2021/06/11	50.9	202.33	49.3	201.50	202.00	1.6	3,694	0.04%
2021/06/10	8.4	193.60	58	194.88	196.50	-49.6	3,145	-1.58%
2021/06/09	8	177.38	11	176.32	179.00	-3	2,673	-0.11%
2021/06/08	3	169.00	6	168.17	168.50	-3	2,532	-0.12%
2021/06/07	4	160.00	2	161.50	162.50	2	2,494	0.08%
2021/06/04	1	160.00	1	159.50	159.50	0	2,445	0.00%
2021/06/03	0	161.00	1	159.50	159.50	-1	2,468	-0.04%
2021/06/01	0	0.00	4	162.63	162.50	-4	2,505	-0.16%
2021/05/31	2	161.50	0	0.00	164.00	2	2,524	0.08%
2021/05/27	0	0.00	1	158.00	157.00	-1	2,634	-0.04%
2021/05/26	3	159.83	2	160.25	159.50	1	2,751	0.04%
2021/05/25	0	0.00	2	161.00	161.00	-2	2,825	-0.07%
2021/05/24	2	158.23	0.1	158.50	158.50	2	2,887	0.07%
2021/05/21	3	157.00	4	156.38	156.50	-1	2,900	-0.03%
2021/05/20	0	0.00	2	157.25	156.50	-2	2,927	-0.07%
2021/05/19	2	158.00	0	0.00	158.50	2	3,030	0.07%
2021/05/18	3	157.17	2	159.00	159.00	1	3,058	0.03%
2021/05/17	0	0.00	4.1	151.89	155.00	-4.1	3,084	-0.13%
2021/05/14	0.1	156.03	1.2	155.24	157.00	-1.2	3,134	-0.04%
2021/05/13	6	149.33	1	151.50	151.50	5	3,092	0.16%
2021/05/12	4	148.13	4	149.63	150.00	0	3,057	0.00%
2021/05/11	1.1	161.90	1	159.00	161.00	0.1	2,989	0.00%
2021/05/10	0.4	169.61	0	0.00	168.00	0.4	2,951	0.01%
2021/05/07	6	167.33	0	0.00	172.50	6	2,970	0.20%
2021/05/06	2	166.25	2	168.75	166.50	0	2,982	0.00%
2021/05/05	3	169.00	1	165.00	165.00	2	2,958	0.07%
2021/05/04	2.1	171.65	1	170.00	173.00	1.1	2,940	0.04%
2021/05/03	7	180.64	10	180.75	179.50	-3	2,904	-0.10%
2021/04/29	0	0.00	6	177.17	178.00	-6	2,873	-0.21%
2021/04/28	0	0.00	2	178.00	178.50	-2	2,868	-0.07%
2021/04/27	2	181.50	1	182.50	182.00	1	2,856	0.04%
2021/04/23	4	177.38	2	179.50	179.50	2	2,857	0.07%
2021/04/22	11.2	179.12	3.1	178.29	175.00	8.1	2,904	0.28%
2021/04/21	4.1	177.51	8	178.88	181.00	-3.9	2,884	-0.14%
2021/04/20	2	175.50	7.1	174.57	175.50	-5.1	2,832	-0.18%
2021/04/19	1.1	168.05	0	0.00	169.50	1.1	2,750	0.04%
2021/04/16	2	168.50	3	168.67	169.50	-1	2,731	-0.04%
2021/04/15	6	167.67	1	167.00	168.50	5	2,747	0.18%
2021/04/14	7	170.07	16	171.25	169.00	-9	2,753	-0.33%
2021/04/13	0.5	169.00	0	0.00	167.00	0.5	2,743	0.02%
2021/04/12	1	169.50	0	0.00	170.00	1	2,787	0.04%
2021/04/09	2	171.75	4	170.50	169.00	-2	2,815	-0.07%
2021/04/08	0	0.00	5.1	171.19	171.50	-5.1	2,808	-0.18%
2021/04/07	0	0.00	1	168.50	169.00	-1	2,786	-0.04%
2021/04/06	2	167.75	0	0.00	167.50	2	2,799	0.07%
2021/04/01	6.1	168.10	0	0.00	168.50	6.1	2,796	0.22%
2021/03/31	2.1	168.50	2	168.00	169.00	0.1	2,804	0.00%
2021/03/30	2	169.50	0	0.00	170.00	2	2,831	0.07%
2021/03/29	4.1	168.40	8	171.00	171.00	-4	2,947	-0.13%
2021/03/26	1	166.00	1	166.30	166.50	0	2,930	0.00%
2021/03/25	3	165.34	0.1	167.00	165.00	3	2,934	0.10%
2021/03/24	0	168.50	0	0.00	168.00	0	2,935	0.00%
2021/03/23	1	169.00	1	170.51	169.00	0	2,947	0.00%
2021/03/22	1	169.00	1	170.00	170.00	0	2,968	0.00%
2021/03/19	1	168.00	2	168.50	168.50	-1	2,986	-0.03%
2021/03/18	3	169.00	0	0.00	169.00	3	2,992	0.10%
2021/03/17	3	168.17	0	0.00	168.00	3	3,038	0.10%
2021/03/16	1	168.50	0	0.00	170.00	1	3,128	0.03%
2021/03/15	0	0.00	1	168.50	168.50	-1	3,166	-0.03%
2021/03/12	0	0.00	3	170.67	169.50	-3	3,180	-0.09%
2021/03/11	4	166.75	3	167.50	167.50	1	3,187	0.03%
2021/03/10	0	0.00	1	168.50	166.00	-1	3,174	-0.03%
2021/03/09	4	162.75	4	165.00	165.50	0	3,196	0.00%
2021/03/08	0	0.00	1	169.00	166.00	-1	3,191	-0.03%
2021/03/05	3	169.33	3	168.83	167.50	0	3,185	0.00%
2021/03/04	2	171.00	1	170.00	170.00	1	3,169	0.03%
2021/03/03	1	171.50	5	171.10	172.00	-4	3,145	-0.13%
2021/03/02	7	173.57	7	171.57	169.00	0	3,132	0.00%
2021/02/26	14	167.32	12	167.71	169.00	2	3,074	0.07%
2021/02/25	3	164.83	0	0.00	163.00	3	2,982	0.10%
2021/02/24	6	169.58	5	168.50	166.50	1	2,927	0.03%
2021/02/23	2	167.00	2	167.50	169.00	0	2,907	0.00%
2021/02/22	4	169.00	1	169.00	168.50	3	3,006	0.10%
2021/02/19	2	169.69	4	167.63	169.00	-2	3,025	-0.07%
2021/02/18	2	164.00	6	165.17	164.50	-4	3,009	-0.13%
2021/02/17	5	162.90	1.2	164.00	164.00	3.8	3,109	0.12%
2021/02/05	1	161.50	4	161.25	161.50	-3	3,085	-0.10%
2021/02/04	0	0.00	0.3	157.00	157.00	-0.3	3,021	-0.01%
2021/02/03	1	154.50	1	155.50	155.00	0	3,044	0.00%
2021/02/02	0.1	157.00	0	0.00	155.00	0.1	3,051	0.00%
2021/02/01	3	153.17	0.1	151.50	152.50	2.9	3,051	0.10%
2021/01/29	3	155.67	1	152.00	150.50	2	3,059	0.07%
2021/01/28	5	158.80	0	0.00	156.50	5	3,028	0.17%
2021/01/27	1	162.00	2	162.00	162.50	-1	3,002	-0.03%
2021/01/26	1	162.50	0	0.00	161.00	1	3,034	0.03%
2021/01/25	1	160.50	4	161.38	161.00	-3	3,053	-0.10%
2021/01/22	2.5	160.70	9	159.67	161.50	-6.5	3,034	-0.21%
2021/01/21	0	0.00	2.5	155.80	156.00	-2.5	2,990	-0.08%
2021/01/20	11	155.64	4	156.61	155.00	7	2,978	0.24%
2021/01/19	2	158.00	1	159.50	158.50	1	2,944	0.03%
2021/01/18	4.3	158.17	1	157.77	159.50	3.2	2,926	0.11%
2021/01/15	4.3	162.77	12	162.58	161.00	-7.7	2,897	-0.27%
2021/01/14	12.1	164.69	10	162.75	165.50	2.1	2,845	0.07%
2021/01/13	1	159.00	3	159.00	159.50	-2	2,762	-0.07%
2021/01/12	5	159.70	0	0.00	157.00	5	2,771	0.18%
2021/01/11	2	160.00	16	160.09	161.00	-14	2,833	-0.49%
2021/01/08	1	159.00	1	159.50	159.00	0	2,821	0.00%
2021/01/07	1	157.50	6	156.58	157.50	-5	2,801	-0.18%
2021/01/06	17	157.03	62	156.95	155.50	-45	2,791	-1.61%
2021/01/05	52	158.90	8	159.13	159.00	44	2,719	1.62%
2021/01/04	6	156.42	5	156.50	156.50	1	2,691	0.04%
2020/12/31	8	157.44	5	157.50	157.00	3	2,668	0.11%
2020/12/30	1	155.50	0	0.00	155.50	1	2,650	0.04%
2020/12/29	1	156.00	0	0.00	156.00	1	2,699	0.04%
2020/12/28	0	0.00	1	156.50	157.00	-1	2,691	-0.04%
2020/12/25	1	157.00	13	157.00	157.50	-12	2,700	-0.44%
2020/12/24	15	159.17	6	158.17	157.50	9	2,711	0.33%
2020/12/23	37.1	158.08	28.1	157.90	157.00	9	2,705	0.33%
2020/12/22	2	154.25	10	155.50	153.00	-8	2,671	-0.30%
2020/12/21	2	153.75	1	155.50	156.00	1	2,678	0.04%
2020/12/18	1.1	156.05	2.1	157.21	155.00	-1	2,683	-0.04%
2020/12/17	0	0.00	0.1	154.61	154.50	-0.1	2,677	0.00%
2020/12/16	10	153.50	1.1	154.09	154.50	8.9	2,675	0.33%
2020/12/15	13	151.81	0	0.00	150.50	13	2,676	0.49%
2020/12/14	2	155.50	2.2	153.55	155.50	-0.2	2,674	-0.01%
2020/12/11	4	151.75	14.5	152.81	153.00	-10.5	2,705	-0.39%
2020/12/10	11	156.14	2	157.25	155.00	9	2,689	0.33%
2020/12/09	0	0.00	6	159.83	161.00	-6	2,652	-0.23%
2020/12/08	1	157.00	0	0.00	156.00	1	2,668	0.04%
2020/12/07	9	154.51	10	156.00	154.00	-1	2,702	-0.04%
2020/12/04	5	157.60	2	156.75	157.00	3	2,721	0.11%
2020/12/03	1	160.00	22	159.09	159.00	-21	2,756	-0.76%
2020/12/02	3	158.00	10	157.95	158.00	-7	2,831	-0.25%
2020/12/01	20	157.00	11	156.64	157.00	9	2,856	0.32%
2020/11/30	2	158.75	8	158.00	156.00	-6	2,910	-0.21%
2020/11/27	0	0.00	1	157.00	157.00	-1	2,904	-0.03%
2020/11/26	0	0.00	1	154.00	155.00	-1	2,900	-0.03%
2020/11/25	12	154.42	2	153.75	152.50	10	2,910	0.34%
2020/11/24	1	156.50	0	0.00	156.00	1	2,899	0.03%
2020/11/23	3	156.50	0	0.00	156.00	3	2,957	0.10%
2020/11/20	6	155.42	1	156.00	156.50	5	2,964	0.17%
2020/11/19	23	155.15	14	155.71	155.50	9	2,993	0.30%
2020/11/18	10	160.00	1	159.50	160.00	9	2,919	0.31%
2020/11/17	20	166.88	22	163.02	162.00	-2	2,946	-0.07%
2020/11/16	6	162.00	13	161.42	163.00	-7	3,021	-0.23%
2020/11/13	2	151.25	2	152.75	153.50	0	2,923	0.00%
2020/11/12	1	153.00	1	154.00	153.00	0	2,918	0.00%
2020/11/11	1	148.00	4	149.63	152.50	-3	2,920	-0.10%
2020/11/10	1	148.50	2	147.50	147.50	-1	2,892	-0.03%
2020/11/09	2	147.75	2	147.75	147.50	0	2,891	0.00%
2020/11/06	4	147.63	0	0.00	146.50	4	2,897	0.14%
2020/11/05	1	148.00	0	0.00	147.50	1	2,907	0.03%
2020/11/04	0	0.00	2	148.25	148.00	-2	2,951	-0.07%
2020/11/03	1	145.00	0	0.00	145.50	1	2,976	0.03%
2020/11/02	16	145.31	10	146.00	146.50	6	2,998	0.20%
2020/10/29	4	146.75	1	147.50	151.00	3	3,088	0.10%
2020/10/28	1	150.00	0	0.00	150.50	1	3,214	0.03%
2020/10/26	0	0.00	2	154.75	154.00	-2	3,341	-0.06%
2020/10/23	0	0.00	2	155.00	154.50	-2	3,363	-0.06%
2020/10/22	3	154.00	0	0.00	154.50	3	3,432	0.09%
2020/10/21	0	0.00	1	156.00	156.00	-1	3,451	-0.03%
2020/10/20	3	156.67	5	156.70	156.50	-2	3,530	-0.06%
2020/10/19	5	156.70	5	154.50	156.00	0	3,701	0.00%
2020/10/16	1	151.00	0	0.00	150.00	1	3,652	0.03%
2020/10/14	1	148.50	0	0.00	148.00	1	3,755	0.03%
2020/10/13	1	148.50	1	148.00	148.00	0	3,778	0.00%
2020/10/12	1	149.00	1	153.50	149.50	0	3,795	0.00%
2020/10/08	1	153.00	0	0.00	152.50	1	3,848	0.03%
2020/10/07	2	152.25	2	152.75	153.50	0	4,063	0.00%
2020/10/06	1	153.00	1	153.00	153.00	0	4,085	0.00%
2020/10/05	0	0.00	2.1	148.29	149.00	-2.1	4,092	-0.05%
2020/09/30	1	147.00	7	145.79	146.00	-6	4,134	-0.15%
2020/09/29	1	144.00	11	144.50	143.00	-10	4,169	-0.24%
2020/09/28	9	143.89	14	144.57	143.00	-5	4,235	-0.12%
2020/09/25	6	145.33	1	142.00	144.50	5	4,297	0.12%
2020/09/24	3	150.17	1	150.50	150.00	2	4,313	0.05%
2020/09/23	3	156.00	2	155.50	152.50	1	4,365	0.02%
2020/09/22	6	154.50	0	0.00	154.00	6	4,421	0.14%
2020/09/21	5	156.50	0	0.00	155.00	5	4,457	0.11%
2020/09/18	0	0.00	1	160.00	159.00	-1	4,554	-0.02%
2020/09/16	2	157.25	3	156.67	156.50	-1	4,614	-0.02%
2020/09/15	1	155.50	1	157.00	156.00	0	4,610	0.00%
2020/09/14	3.1	153.56	10	152.10	156.00	-6.9	4,646	-0.15%
2020/09/11	4	150.13	2	151.75	149.50	2	4,703	0.04%
2020/09/10	23	155.50	23	154.52	154.00	0	4,749	0.00%
2020/09/09	24	154.38	24	154.10	155.50	0	4,846	0.00%
2020/09/08	3	156.67	2	158.50	156.50	1	4,825	0.02%
2020/09/07	4	160.00	0	0.00	158.50	4	4,823	0.08%
2020/09/04	5	164.30	5	166.70	169.00	0	4,819	0.00%
2020/09/03	2	170.00	2	172.00	167.00	0	4,822	0.00%
2020/09/02	0	0.00	32	171.11	172.50	-32	4,812	-0.66%
2020/09/01	1	172.00	1	172.00	171.50	0	4,829	0.00%
2020/08/31	4	170.25	1	170.50	170.00	3	4,861	0.06%
2020/08/28	5	171.50	2	171.00	171.00	3	4,879	0.06%
2020/08/27	39	180.50	40	180.59	175.00	-1	4,868	-0.02%
2020/08/26	3	176.33	4	176.00	176.00	-1	4,822	-0.02%
2020/08/25	6	176.08	10	176.45	175.00	-4	4,831	-0.08%
2020/08/24	2	171.75	1	171.00	172.00	1	4,779	0.02%
2020/08/21	35	165.69	3	170.50	171.50	32	4,811	0.67%
2020/08/20	8	162.38	3	164.83	160.00	5	4,824	0.10%
2020/08/19	2	168.00	1	168.50	167.50	1	4,844	0.02%
2020/08/18	0	0.00	2	169.50	168.00	-2	4,938	-0.04%
2020/08/17	3	169.17	0	0.00	170.00	3	5,018	0.06%
2020/08/14	0	0.00	0.1	171.50	170.50	-0.1	5,221	0.00%
2020/08/13	0	0.00	4	169.63	169.00	-4	5,247	-0.08%
2020/08/12	2	169.75	1	171.00	170.50	1	5,302	0.02%
2020/08/11	2	170.75	6	170.33	170.50	-4	5,475	-0.07%
2020/08/10	8	169.38	1	170.50	169.00	7	5,505	0.13%
2020/08/07	4	172.88	0	0.00	174.00	4	5,513	0.07%
2020/08/06	9	174.72	5	175.40	175.00	4	5,573	0.07%
2020/08/05	6	179.42	2	179.25	179.50	4	5,582	0.07%
2020/08/04	4	177.75	5	178.50	177.00	-1	5,671	-0.02%
2020/08/03	15	175.57	5	174.70	174.00	10	5,793	0.17%
2020/07/31	0	0.00	6	175.75	177.00	-6	5,763	-0.10%
2020/07/30	1	170.50	1	171.50	171.50	0	5,751	0.00%
2020/07/29	0	0.00	2	168.50	169.50	-2	5,944	-0.03%
2020/07/28	7	169.21	9	171.61	167.00	-2	6,064	-0.03%
2020/07/27	5	169.30	4	169.38	169.50	1	6,095	0.02%
2020/07/24	7	168.57	2	168.75	168.00	5	6,096	0.08%
2020/07/23	8	171.38	13.2	170.22	173.00	-5.2	6,042	-0.09%
2020/07/22	3	164.50	2	164.50	164.00	1	5,865	0.02%
2020/07/21	2	162.50	9	164.06	164.00	-7	5,847	-0.12%
2020/07/20	4	159.50	6	158.42	160.00	-2	5,800	-0.03%
2020/07/17	3	157.33	1	161.00	156.00	2	5,783	0.03%
2020/07/16	1	160.00	6.1	159.34	159.50	-5.1	5,789	-0.09%
2020/07/15	7	161.36	1	159.50	158.50	6	5,784	0.10%
2020/07/14	10	165.05	15	163.93	160.00	-5	5,768	-0.09%
2020/07/13	2.1	157.76	2	157.50	157.00	0.1	5,604	0.00%
2020/07/10	10	156.90	7	157.29	156.00	3	5,639	0.05%
2020/07/09	10	162.35	5	163.70	161.50	5	5,612	0.09%
2020/07/08	2	161.00	1	162.56	163.00	1	5,584	0.02%
2020/07/07	11	163.36	1	162.50	162.00	10	5,555	0.18%
2020/07/06	2	167.50	3	167.00	167.00	-1	5,503	-0.02%
2020/07/03	5	163.80	8.1	165.32	166.50	-3.1	5,485	-0.06%
2020/07/02	3	162.83	3	163.33	162.50	0	5,469	0.00%
2020/07/01	7	159.71	2	160.25	159.50	5	5,525	0.09%
2020/06/30	4.1	159.25	0	0.00	159.50	4.1	5,477	0.07%
2020/06/29	2	159.00	13	158.65	158.50	-11	5,470	-0.20%
2020/06/24	0	0.00	2	155.50	154.50	-2	5,387	-0.04%
2020/06/23	4	156.50	0	0.00	156.00	4	5,381	0.07%
2020/06/22	0	0.00	0.2	159.00	159.00	-0.2	5,388	0.00%
2020/06/19	9	160.39	1	160.00	161.00	8	5,449	0.15%
2020/06/18	2	161.00	26.3	161.66	162.50	-24.3	5,435	-0.45%
2020/06/17	10	156.45	2	156.50	158.00	8	5,378	0.15%
2020/06/16	14	154.93	23.4	155.98	159.00	-9.4	5,352	-0.18%
2020/06/15	1	151.50	15	150.13	149.50	-14	5,300	-0.26%
2020/06/12	4.1	147.17	1	147.00	149.00	3.1	5,341	0.06%
2020/06/11	33	156.29	12	152.29	149.00	21	5,362	0.39%
2020/06/10	5	153.00	1.2	154.08	155.00	3.8	5,315	0.07%
2020/06/08	1	148.00	2.2	148.95	148.50	-1.2	5,491	-0.02%
2020/06/05	6.1	148.09	2	148.00	148.00	4.1	5,509	0.07%
2020/06/04	3	150.50	2	152.25	152.00	1	5,543	0.02%
2020/06/03	2	151.00	27	151.00	151.00	-25	5,575	-0.45%
2020/06/02	1.1	149.91	1	149.00	149.00	0.1	5,606	0.00%
2020/05/29	0	0.00	33	149.17	147.50	-33	5,609	-0.59%
2020/05/28	52	151.32	11	150.05	148.00	41	5,641	0.73%
2020/05/27	12	152.79	17.2	154.26	152.00	-5.2	5,630	-0.09%
2020/05/26	28	152.46	85.5	154.13	153.00	-57.5	5,605	-1.03%
2020/05/25	8	147.44	8	147.69	148.00	0	5,467	0.00%
2020/05/22	21	144.74	34	144.59	143.00	-13	5,360	-0.24%
2020/05/21	3	144.83	32	145.23	147.00	-29	5,300	-0.55%
2020/05/20	2	135.50	0	0.00	135.50	2	5,122	0.04%
2020/05/19	2	136.50	2	137.25	135.00	0	5,135	0.00%
2020/05/18	42	136.35	2	135.00	134.00	40	5,106	0.78%
2020/05/15	0	0.00	22	141.68	144.00	-22	4,946	-0.44%
2020/05/14	5	142.50	33	142.89	141.00	-28	4,963	-0.56%
2020/05/13	21	143.21	31	144.44	145.50	-10	4,927	-0.20%
2020/05/12	9	144.00	2	144.00	144.00	7	4,894	0.14%
2020/05/11	12	146.50	28	147.04	146.00	-16	4,952	-0.32%
2020/05/08	6	143.17	22	143.70	144.00	-16	4,862	-0.33%
2020/05/07	3	137.33	29	137.45	137.50	-26	4,729	-0.55%
2020/05/06	2	133.50	8	133.94	134.00	-6	4,677	-0.13%
2020/05/05	30	132.68	20	133.40	132.00	10	4,652	0.21%
2020/05/04	13	131.00	13	130.88	130.50	0	4,519	0.00%
2020/04/30	6	126.08	8	126.75	130.00	-2	4,509	-0.04%
2020/04/29	2	124.25	2	124.00	124.50	0	4,588	0.00%
2020/04/28	1	123.00	7	122.64	123.50	-6	4,750	-0.13%
2020/04/27	3	121.67	0	0.00	122.00	3	4,804	0.06%
2020/04/24	1	122.00	2	121.75	120.50	-1	4,819	-0.02%
2020/04/23	5	121.90	1	123.00	123.00	4	4,852	0.08%
2020/04/22	32	120.63	31	120.68	121.50	1	4,857	0.02%
2020/04/21	1	123.00	1	124.00	121.00	0	4,895	0.00%
2020/04/20	2	123.75	1	125.00	124.50	1	4,968	0.02%
2020/04/17	2	124.50	2	123.00	123.00	0	5,041	0.00%
2020/04/16	3	123.33	2	124.50	123.50	1	5,017	0.02%
2020/04/15	2	123.00	10	123.30	123.00	-8	5,046	-0.16%
2020/04/14	2	120.50	2	119.50	120.00	0	5,035	0.00%
2020/04/13	2	117.50	1	117.50	117.00	1	5,095	0.02%
2020/04/10	1	116.00	2	116.25	117.00	-1	5,134	-0.02%
2020/04/09	1	116.50	1	118.50	115.00	0	5,231	0.00%
2020/04/08	2	117.25	0	0.00	117.00	2	5,322	0.04%
2020/04/07	56	115.90	57	115.32	116.00	-1	5,334	-0.02%
2020/04/06	7	111.36	11	111.64	114.00	-4	5,373	-0.07%
2020/03/31	9	108.94	3	106.33	106.00	6	5,684	0.11%
2020/03/30	3	106.67	11	107.82	108.00	-8	5,909	-0.14%
2020/03/27	3	107.50	5	106.60	105.50	-2	5,896	-0.03%
2020/03/26	2	105.75	2	105.00	106.50	0	5,861	0.00%
2020/03/25	2	106.25	3	105.83	105.50	-1	5,822	-0.02%
2020/03/24	7.1	98.18	8	99.38	99.60	-1	5,763	-0.02%
2020/03/23	4	95.10	1	94.00	92.60	3	5,773	0.05%
2020/03/20	1	98.20	2	95.60	97.50	-1	5,760	-0.02%
2020/03/19	8	95.64	4	95.28	90.00	4	5,736	0.07%
2020/03/18	7	102.71	13	103.46	100.00	-6	5,755	-0.10%
2020/03/17	10	101.84	8	101.21	101.00	2	5,731	0.03%
2020/03/16	137	107.06	137	106.81	104.50	0	5,664	0.00%	大買/大賣/
2020/03/13	15	106.27	23	106.26	109.00	-8	5,656	-0.14%
2020/03/12	133	115.59	121	115.92	115.50	12	5,564	0.22%	大買/大賣/
2020/03/11	1	126.00	1.1	125.50	125.50	-0.1	5,449	0.00%
2020/03/10	0	0.00	5	121.40	125.50	-5	5,433	-0.09%
2020/03/09	21	121.29	31	120.98	119.00	-10	5,367	-0.19%
2020/03/06	2	125.50	10	125.15	125.50	-8	5,320	-0.15%
2020/03/05	26	123.46	21	124.24	123.50	5	5,330	0.09%
2020/03/04	20	122.00	20	123.00	122.50	0	5,336	0.00%
2020/03/03	84	124.39	78	123.73	123.50	6	5,354	0.11%
2020/03/02	14	119.29	11	119.64	119.00	3	5,356	0.06%
2020/02/27	32	125.05	20	122.90	120.00	12	5,411	0.22%
2020/02/26	8	127.50	5	128.00	128.00	3	5,350	0.06%
2020/02/25	21	126.40	20	127.25	127.00	1	5,339	0.02%
2020/02/24	22	125.25	21	126.48	126.50	1	5,387	0.02%
2020/02/21	13	127.50	1	126.00	125.50	12	5,418	0.22%
2020/02/20	1	129.00	4	129.25	127.50	-3	5,410	-0.06%
2020/02/19	1	127.50	1	127.00	127.50	0	5,414	0.00%
2020/02/18	1	128.00	8	128.25	128.50	-7	5,441	-0.13%
2020/02/17	1	127.50	5.1	129.89	128.50	-4.1	5,496	-0.07%
2020/02/14	9	128.89	2	128.50	128.50	7	5,517	0.13%
2020/02/13	3	128.33	4	129.63	127.50	-1	5,663	-0.02%
2020/02/12	48	126.70	74	126.07	127.50	-26	5,725	-0.45%
2020/02/11	11	120.00	1	119.50	120.50	10	5,696	0.18%
2020/02/10	20	118.58	21	118.55	117.50	-1	5,887	-0.02%
2020/02/07	11	118.45	21	118.50	117.50	-10	6,058	-0.17%
2020/02/06	65	121.08	62	120.19	121.00	3	6,165	0.05%
2020/02/05	92	118.29	86	118.54	118.50	6	6,355	0.09%
2020/02/04	2	119.25	2	118.75	119.50	0	6,449	0.00%
2020/02/03	21	111.02	143	109.38	112.00	-122	6,647	-1.84%	大賣/鉅額交易
2020/01/31	15	116.37	5	118.30	115.50	10	6,521	0.15%
2020/01/30	71	122.79	0	0.00	122.50	71	6,415	1.11%
2020/01/20	6	135.58	25	136.00	136.00	-19	6,360	-0.30%
2020/01/17	3	135.00	13	135.50	135.50	-10	6,369	-0.16%
2020/01/16	2	133.25	23	133.78	134.50	-21	6,364	-0.33%
2020/01/15	34	132.59	8	134.00	132.00	26	6,397	0.41%
2020/01/14	21	134.74	34	135.50	136.00	-13	6,455	-0.20%
2020/01/13	2	133.25	16	133.41	134.50	-14	6,416	-0.22%
2020/01/10	74	129.67	2	129.50	129.00	72	6,453	1.12%
2020/01/09	32	130.69	20	131.50	131.00	12	6,502	0.18%
2020/01/08	13	127.85	11	128.00	127.00	2	6,533	0.03%
2020/01/07	65	128.91	1	131.00	129.50	64	6,544	0.98%
2020/01/06	11	130.27	19.1	132.03	132.00	-8.1	6,526	-0.12%
2020/01/03	20	135.75	26	133.54	133.00	-6	6,586	-0.09%
2020/01/02	17	134.91	13	136.31	137.50	4	6,633	0.06%
2019/12/31	2	137.50	61	137.35	137.00	-59	6,621	-0.89%
2019/12/30	1	137.50	4	136.75	136.50	-3	6,600	-0.05%
2019/12/27	11	135.86	9	135.83	135.00	2	6,597	0.03%
2019/12/26	32	134.25	64	134.80	135.50	-32	6,497	-0.49%
2019/12/25	15	129.93	28	130.77	131.50	-13	6,244	-0.21%
2019/12/23	2	125.00	12	124.54	125.00	-10	6,086	-0.16%
2019/12/20	11	124.95	15	124.50	125.00	-4	6,103	-0.07%
2019/12/19	1	124.50	1	124.00	124.50	0	6,160	0.00%
2019/12/18	3	125.17	14	124.79	124.00	-11	6,181	-0.18%
2019/12/17	1	124.50	5	124.00	124.50	-4	6,162	-0.06%
2019/12/16	11	123.50	20	124.48	125.00	-9	6,203	-0.15%
2019/12/13	29	121.17	37	121.88	123.50	-8	6,311	-0.13%
2019/12/12	26	121.48	0	0.00	121.00	26	6,307	0.41%
2019/12/11	1	122.50	0	0.00	122.00	1	6,443	0.02%
2019/12/10	18	121.92	12	123.04	121.50	6	6,726	0.09%
2019/12/09	10	124.00	11	123.23	123.00	-1	6,764	-0.01%
2019/12/06	11	122.59	10	123.50	123.00	1	6,779	0.01%
2019/12/05	2	124.50	17	124.26	123.00	-15	6,943	-0.22%
2019/12/04	19.1	121.89	29	122.05	122.00	-9.9	7,002	-0.14%
2019/12/03	0	0.00	1	122.00	122.50	-1	7,155	-0.01%
2019/12/02	7	118.86	0	0.00	120.00	7	7,182	0.10%
2019/11/29	24	122.83	22	122.27	122.00	2	7,139	0.03%
2019/11/28	33	125.91	21	125.76	125.50	12	7,159	0.17%
2019/11/27	35	126.36	39	127.05	127.00	-4	7,234	-0.06%
2019/11/26	24	124.02	45	126.14	126.00	-21	7,256	-0.29%
2019/11/25	0	0.00	16	121.59	122.00	-16	7,193	-0.22%
2019/11/22	13	121.54	14	121.14	121.00	-1	7,273	-0.01%
2019/11/21	26.1	119.35	21	120.74	121.00	5.1	7,340	0.07%
2019/11/20	37	122.97	4	121.50	121.50	33	7,361	0.45%
2019/11/19	22	124.68	32	125.38	125.00	-10	7,409	-0.13%
2019/11/18	39	126.49	25	125.38	124.50	14	7,413	0.19%
2019/11/15	15	125.50	35	126.26	126.50	-20	7,478	-0.27%
2019/11/14	54	125.75	70	125.88	126.00	-16	7,486	-0.21%
2019/11/13	52	123.33	62	125.26	125.50	-10	7,477	-0.13%
2019/11/12	4	121.89	20	122.43	124.00	-16	7,479	-0.21%
2019/11/11	32	117.78	23	118.67	117.50	9	7,539	0.12%
2019/11/08	27	119.35	19	119.74	119.00	8	7,534	0.11%
2019/11/07	23	120.85	13	120.85	121.00	10	7,592	0.13%
2019/11/06	60	129.20	18	126.19	125.00	42	7,518	0.56%
2019/11/05	6	132.25	3.1	131.95	130.50	2.9	7,426	0.04%
2019/11/04	59	135.46	38	131.18	131.00	21	7,382	0.28%
2019/11/01	74	129.93	74	131.81	133.00	0	7,208	0.00%
2019/10/31	91	128.99	75	129.39	127.50	16	7,219	0.22%
2019/10/30	20	125.25	20	125.75	125.50	0	7,228	0.00%
2019/10/29	32	127.39	11	126.00	126.00	21	7,315	0.29%
2019/10/28	0.1	129.50	20	128.50	129.50	-20	7,375	-0.27%
2019/10/25	46	128.83	38	129.70	128.00	8	7,378	0.11%
2019/10/24	32	127.52	31	128.48	129.00	1	7,422	0.01%
2019/10/23	54	129.41	34	128.88	128.00	20	7,488	0.27%
2019/10/22	14	130.93	25	131.52	130.50	-11	7,499	-0.15%
2019/10/21	52.1	128.57	64	129.05	128.50	-11.9	7,552	-0.16%
2019/10/18	11	125.95	17	127.24	127.50	-6	7,800	-0.08%
2019/10/17	13	123.88	51	124.78	124.50	-38	7,819	-0.49%
2019/10/16	17	121.85	50	125.00	122.50	-33	7,800	-0.42%
2019/10/15	24	125.67	21	125.52	123.50	3	7,789	0.04%
2019/10/14	11	127.82	62	127.05	126.50	-51	7,838	-0.65%
2019/10/09	21	123.07	21	123.76	124.00	0	7,876	0.00%
2019/10/08	93	128.62	16	128.75	125.00	77	7,870	0.98%
2019/10/07	71	130.94	87	129.65	131.50	-16	7,906	-0.20%
2019/10/04	2	127.50	52	127.97	127.50	-50	7,970	-0.63%
2019/10/03	63	125.17	11	124.68	126.50	52	7,966	0.65%
2019/10/02	1	128.50	0	0.00	129.00	1	7,944	0.01%
2019/10/01	1	128.50	3	129.50	129.50	-2	7,933	-0.03%
2019/09/27	12	128.42	11	125.64	125.50	1	7,941	0.01%
2019/09/26	2	130.00	8	130.63	130.00	-6	7,968	-0.08%
2019/09/25	5	129.00	3	128.50	128.50	2	8,040	0.02%
2019/09/24	23	129.85	21	128.52	128.50	2	8,341	0.02%
2019/09/23	21	131.67	4	130.75	130.50	17	8,363	0.20%
2019/09/20	53	131.53	1	133.00	133.00	52	8,474	0.61%
2019/09/19	35	132.57	111	132.01	132.00	-76	8,483	-0.90%	大賣/
2019/09/18	106	136.58	52	134.79	134.50	54	8,440	0.64%	大買/
2019/09/17	74	138.95	106	139.72	140.00	-32	8,313	-0.38%	大賣/
2019/09/16	76	135.84	114	137.80	139.00	-38	8,364	-0.45%	大賣/
2019/09/12	56	133.67	69	135.32	136.00	-13	8,359	-0.16%
2019/09/11	18	130.08	19	130.79	130.00	-1	8,218	-0.01%
2019/09/10	6	127.75	2	128.50	127.50	4	8,177	0.05%
2019/09/09	145	128.92	138	129.01	128.00	7	8,163	0.09%	大買/大賣/
2019/09/06	203	135.62	10	136.50	135.50	193	8,020	2.41%	大買/鉅額交易
2019/09/05	7	137.36	137.2	136.83	139.50	-130.2	8,001	-1.63%	大賣/鉅額交易
2019/09/04	4	131.63	2	132.75	134.00	2	7,930	0.03%
2019/09/03	11	132.95	11	132.95	133.50	0	8,053	0.00%
2019/09/02	32	131.56	32	133.27	133.50	0	8,114	0.00%
2019/08/30	121	135.22	21	135.69	132.00	100	8,096	1.24%	大買/
2019/08/29	12	132.08	21	134.64	136.50	-9	8,041	-0.11%
2019/08/28	0	0.00	1	135.50	135.50	-1	8,050	-0.01%
2019/08/27	1	134.00	85	134.99	133.50	-84	8,051	-1.04%
2019/08/26	108	133.63	20	133.00	131.50	88	8,014	1.10%	大買/
2019/08/23	82	137.30	20	137.83	139.00	62	7,968	0.78%
2019/08/22	27	138.85	44.2	139.90	139.50	-17.2	7,947	-0.22%
2019/08/21	41	136.11	27	136.30	137.00	14	7,910	0.18%
2019/08/20	3	137.33	5.2	136.85	135.50	-2.2	7,986	-0.03%
2019/08/19	2	134.00	5	135.00	134.00	-3	7,943	-0.04%
2019/08/16	3	132.67	24	133.69	131.50	-21	7,919	-0.27%
2019/08/15	81	131.02	61.3	132.48	132.50	19.7	7,896	0.25%
2019/08/14	63	133.67	113	133.51	134.50	-50	7,857	-0.64%	大賣/
2019/08/13	34	126.18	40	127.78	127.00	-6	7,700	-0.08%
2019/08/12	97	126.20	57	126.30	125.00	40	7,680	0.52%
2019/08/08	38	124.34	43	126.05	126.00	-5	7,580	-0.07%
2019/08/07	55	122.12	52	122.81	121.50	3	7,480	0.04%
2019/08/06	23	115.37	24	117.46	119.00	-1	7,366	-0.01%
2019/08/05	72	117.60	45	116.77	115.50	27	7,333	0.37%
2019/08/02	53	118.91	53	119.13	118.00	0	7,331	0.00%
2019/08/01	39	124.62	52	125.71	126.00	-13	7,255	-0.18%
2019/07/31	51	120.48	49	120.38	120.00	2	6,983	0.03%
2019/07/30	43	117.19	44	117.68	119.50	-1	6,906	-0.01%
2019/07/29	33	122.58	0	0.00	121.50	33	6,894	0.48%
2019/07/26	36	123.79	23	125.11	124.00	13	6,936	0.19%
2019/07/25	28	123.00	5	122.10	123.00	23	6,856	0.34%
2019/07/24	5	119.10	4	120.00	120.50	1	6,787	0.01%
2019/07/23	21	119.43	21	119.76	119.50	0	6,821	0.00%
2019/07/22	14	119.07	78.2	120.51	121.50	-64.2	6,689	-0.96%
2019/07/19	18	113.33	26	113.92	115.00	-8	6,405	-0.12%
2019/07/18	62	109.08	66	109.53	109.00	-4	6,313	-0.06%
2019/07/17	16	111.53	12	110.17	110.00	4	6,334	0.06%
2019/07/16	7	111.57	3	112.47	111.00	4	6,304	0.06%
2019/07/15	6	112.58	19	112.53	113.00	-13	6,262	-0.21%
2019/07/12	2	107.75	7.3	109.91	110.00	-5.3	6,250	-0.08%
2019/07/11	6	108.50	6	107.83	108.50	0	6,257	0.00%
2019/07/10	2	103.50	3	104.67	102.50	-1	6,288	-0.02%
2019/07/09	0	0.00	1	99.30	101.00	-1	6,206	-0.02%
2019/07/08	20	100.25	15	99.07	99.10	5	6,186	0.08%
2019/07/05	0	100.50	0	0.00	100.50	0	6,183	0.00%
2019/07/04	15	100.22	3	100.00	101.00	12	6,247	0.19%
2019/07/03	1	99.80	2	102.00	99.80	-1	6,297	-0.02%
2019/07/02	52	101.60	1	103.50	102.50	51	6,275	0.81%
2019/07/01	3	101.17	87	102.72	103.00	-84	6,241	-1.35%
2019/06/28	7	94.50	6	94.60	93.70	1	5,961	0.02%
2019/06/27	23	96.75	10	96.56	95.60	13	6,064	0.21%
2019/06/26	2	94.75	2	94.60	94.80	0	6,140	0.00%
2019/06/25	23	94.82	23	94.67	94.80	0	6,124	0.00%
2019/06/24	2	95.50	2	94.70	94.70	0	6,214	0.00%
2019/06/21	24	96.44	33	95.74	95.10	-9	6,306	-0.14%
2019/06/20	5	97.36	6	97.97	98.50	-1	6,166	-0.02%
2019/06/19	5	95.70	18	95.00	95.70	-13	6,030	-0.22%
2019/06/18	0	0.00	1	91.40	91.40	-1	5,919	-0.02%
2019/06/17	3	91.00	6	90.20	90.10	-3	5,896	-0.05%
2019/06/14	5	88.84	4	89.95	88.50	1	5,878	0.02%
2019/06/13	17	91.96	5	90.30	90.10	12	5,873	0.20%
2019/06/12	2	90.40	4	90.60	91.70	-2	5,956	-0.03%
2019/06/11	11	90.48	9	89.34	88.30	2	5,952	0.03%
2019/06/10	13	84.79	14	85.50	87.00	-1	5,811	-0.02%
2019/06/06	4	83.13	1	82.70	82.00	3	5,772	0.05%
2019/06/05	4	84.88	4	84.35	84.20	0	5,737	0.00%
2019/06/04	7	85.71	0	0.00	83.40	7	5,710	0.12%
2019/06/03	15	86.23	16	86.43	85.90	-1	5,677	-0.02%
2019/05/31	0	0.00	16	84.36	85.90	-16	5,758	-0.28%
2019/05/30	15	82.13	4	82.45	82.90	11	5,783	0.19%
2019/05/28	2	80.80	1	82.00	80.00	1	5,885	0.02%
2019/05/27	4	82.20	4	82.63	81.70	0	5,889	0.00%
2019/05/24	2	85.55	0	0.00	84.70	2	5,874	0.03%
2019/05/23	2	87.10	1	87.70	86.00	1	5,909	0.02%
2019/05/22	3	90.27	1	92.50	88.30	2	5,997	0.03%
2019/05/21	2	89.15	4	88.38	90.60	-2	6,014	-0.03%
2019/05/20	7.3	87.15	5	86.50	87.60	2.3	6,031	0.04%
2019/05/17	6	88.88	25	89.47	89.90	-19	5,988	-0.32%
2019/05/16	22	95.77	8	93.40	92.70	14	6,015	0.23%
2019/05/15	23	97.43	33	98.05	97.90	-10	6,111	-0.16%
2019/05/14	4	92.63	5	93.40	94.20	-1	6,172	-0.02%
2019/05/13	1	92.80	0	0.00	92.80	1	6,252	0.02%
2019/05/10	55	98.61	1	100.00	97.50	54	6,207	0.87%
2019/05/09	32	99.06	24	98.29	98.60	8	6,259	0.13%
2019/05/08	14.4	96.01	3	96.77	97.90	11.4	6,174	0.18%
2019/05/07	3	95.13	3	95.20	94.60	0	6,146	0.00%
2019/05/06	9	94.33	2	94.10	93.40	7	6,159	0.11%
2019/05/03	2	98.75	0	0.00	100.50	2	6,090	0.03%
2019/05/02	0	0.00	1	98.40	98.80	-1	6,254	-0.02%
2019/04/30	2.3	98.41	2	98.40	99.20	0.3	6,420	0.00%
2019/04/29	0	0.00	1	102.00	97.50	-1	6,528	-0.02%
2019/04/26	0	0.00	11	99.68	100.00	-11	6,595	-0.17%
2019/04/25	1	102.00	3	102.50	102.00	-2	6,748	-0.03%
2019/04/24	4	103.50	6	102.17	103.50	-2	6,934	-0.03%
2019/04/23	2.3	105.67	3	105.50	103.50	-0.7	6,876	-0.01%
2019/04/22	1	109.50	11	108.27	107.50	-10	6,782	-0.15%
2019/04/19	11	110.09	21	106.60	107.00	-10	6,710	-0.15%
2019/04/18	22	109.73	8	110.75	107.50	14	6,646	0.21%
2019/04/17	4	109.75	23	111.07	111.50	-19	6,561	-0.29%
2019/04/16	15	107.93	21	108.17	109.00	-6	6,455	-0.09%
2019/04/15	5	102.60	10	103.30	102.00	-5	6,270	-0.08%
2019/04/12	36	101.65	7	100.50	100.50	29	6,194	0.47%
2019/04/11	11	103.36	2	104.00	101.50	9	6,168	0.15%
2019/04/10	28	103.50	3	101.67	103.50	25	6,091	0.41%
2019/04/09	15	100.81	13	99.81	99.70	2	6,018	0.03%
2019/04/08	1	99.00	2.6	100.44	99.40	-1.6	5,901	-0.03%
2019/04/03	2	102.75	13	100.38	100.50	-11	5,827	-0.19%
2019/04/02	19	105.32	3	104.50	104.50	16	5,757	0.28%
2019/04/01	25	106.68	22	106.89	102.50	3	5,726	0.05%
2019/03/29	10	102.09	11	104.89	106.50	-1	5,539	-0.02%
2019/03/27	7	100.96	6	101.00	99.60	1	5,392	0.02%
2019/03/26	5	98.90	2	99.55	98.40	3	5,369	0.06%
2019/03/25	0	0.00	1	93.70	93.50	-1	5,347	-0.02%
2019/03/22	1	96.20	8	97.25	96.10	-7	5,353	-0.13%
2019/03/21	9	98.59	3	99.27	98.00	6	5,329	0.11%
2019/03/20	0	0.00	1	97.10	96.60	-1	5,318	-0.02%
2019/03/19	2	98.50	1	98.50	97.00	1	5,316	0.02%
2019/03/18	1	98.90	0	0.00	97.30	1	5,336	0.02%
2019/03/15	33	99.86	34	99.57	98.00	-1	5,323	-0.02%
2019/03/14	5	95.50	7	95.66	96.30	-2	5,242	-0.04%
2019/03/13	1	92.00	0	0.00	92.00	1	5,229	0.02%
2019/03/12	1	93.50	1	93.80	93.50	0	5,329	0.00%
2019/03/11	1	92.00	0	0.00	91.60	1	5,409	0.02%
2019/03/08	0	0.00	2	93.85	93.80	-2	5,478	-0.04%
2019/03/06	8	92.48	6	93.13	93.00	2	5,457	0.04%
2019/03/05	9	94.50	8	94.34	94.90	1	5,344	0.02%
2019/03/04	20	93.80	2	93.10	93.00	18	5,294	0.34%
2019/02/27	1	95.00	2	95.20	95.20	-1	5,163	-0.02%
2019/02/26	12	94.52	12	95.08	94.10	0	5,066	0.00%
2019/02/25	1	96.50	23	95.90	96.50	-22	4,981	-0.44%
2019/02/22	3	93.10	2	95.10	93.50	1	4,873	0.02%
2019/02/21	11	93.02	9	92.72	92.30	2	4,762	0.04%
2019/02/20	6	92.02	6	91.92	90.20	0	4,623	0.00%
2019/02/19	3	89.30	2	90.00	90.00	1	4,541	0.02%
2019/02/18	1	87.40	1	87.10	87.70	0	4,454	0.00%
2019/02/15	19	87.12	21	88.16	88.20	-2	4,421	-0.05%
2019/02/14	41	87.39	53	87.38	87.00	-12	4,304	-0.28%
2019/02/13	9	85.30	3	85.40	84.50	6	4,141	0.14%
2019/02/12	6	83.95	7	83.87	82.00	-1	4,023	-0.02%
2019/02/11	2	80.50	0	0.00	80.40	2	3,909	0.05%
2019/01/30	4	80.35	10	80.31	80.00	-6	3,887	-0.15%
2019/01/29	5	78.16	3	77.40	77.40	2	3,802	0.05%
2019/01/25	3	78.90	1	78.70	78.70	2	3,827	0.05%
2019/01/24	0	0.00	1	80.80	80.10	-1	3,808	-0.03%
2019/01/23	2	82.40	7	82.11	81.50	-5	3,787	-0.13%
2019/01/22	23	80.30	21	79.50	79.50	2	3,554	0.06%
2019/01/21	3	78.77	9	79.97	80.40	-6	3,406	-0.18%
2019/01/18	7	78.80	4	78.78	76.60	3	3,335	0.09%
2019/01/17	8	76.80	1	75.80	74.30	7	3,250	0.22%
2019/01/16	3	71.60	4	74.23	75.70	-1	3,108	-0.03%
2019/01/09	0	0.00	6	69.08	68.50	-6	2,971	-0.20%
2019/01/08	0	0.00	1	68.30	69.00	-1	2,977	-0.03%
2019/01/07	1	69.90	6	68.72	68.60	-5	2,978	-0.17%
2019/01/04	2	64.25	3	64.67	65.30	-1	3,006	-0.03%
2019/01/03	1	66.80	1	66.50	66.60	0	3,043	0.00%
2019/01/02	2	67.10	1	67.20	66.50	1	3,099	0.03%
2018/12/28	2	66.25	0	0.00	65.70	2	3,089	0.06%
2018/12/27	1	66.60	2	66.85	65.40	-1	3,084	-0.03%
2018/12/26	2	65.65	0	0.00	64.50	2	3,070	0.07%
2018/12/24	5	66.64	6	66.72	67.50	-1	3,068	-0.03%
2018/12/20	0	0.00	1	65.10	64.20	-1	3,016	-0.03%
2018/12/19	5	67.50	4	67.55	67.40	1	2,947	0.03%
2018/12/18	4	70.50	1	71.90	68.90	3	2,836	0.11%
2018/12/17	1	77.60	0	0.00	75.70	1	2,734	0.04%
2018/12/11	0.1	81.00	2	79.95	81.00	-1.9	2,684	-0.07%
2018/12/10	1	78.00	7	74.39	77.50	-6	2,655	-0.23%
2018/12/06	2	79.00	1	78.30	76.30	1	2,565	0.04%
2018/12/05	11	85.24	2	83.95	82.90	9	2,542	0.35%
2018/12/04	10	84.40	15	87.45	88.10	-5	2,457	-0.20%
2018/12/03	1	79.20	10	79.51	80.10	-9	2,343	-0.38%
2018/11/30	2	73.45	1	73.90	72.90	1	2,262	0.04%
2018/11/29	5	76.18	4	77.38	75.00	1	2,259	0.04%
2018/11/28	0	0.00	1	72.90	73.80	-1	2,275	-0.04%
2018/11/27	2	73.25	1	70.70	72.60	1	2,265	0.04%
2018/11/26	2	70.05	1	69.00	69.00	1	2,259	0.04%
2018/11/16	7	71.39	7	70.50	70.60	0	2,532	0.00%
2018/11/14	1	69.20	1	70.00	70.00	0	2,591	0.00%
2018/11/13	2	67.70	2	68.30	69.00	0	2,634	0.00%
2018/11/12	0	0.00	1	69.20	70.40	-1	2,639	-0.04%
2018/11/09	1	69.80	0	0.00	69.70	1	2,654	0.04%
2018/11/08	1	72.50	1	71.60	71.60	0	2,660	0.00%
2018/11/07	1	70.50	1	71.00	72.40	0	2,678	0.00%
2018/11/06	0	0.00	6	72.35	70.00	-6	2,714	-0.22%
2018/11/05	2	69.25	1	71.50	72.00	1	2,727	0.04%
2018/11/02	0	0.00	9	69.38	68.90	-9	2,730	-0.33%
2018/11/01	0	0.00	2	67.90	66.00	-2	2,732	-0.07%
2018/10/31	10	60.62	0	0.00	61.90	10	2,732	0.37%
2018/10/30	5	57.20	1	57.90	57.90	4	2,716	0.15%
2018/10/29	16	58.36	14	57.35	57.10	2	2,798	0.07%
2018/10/26	2	59.35	8	57.23	56.20	-6	2,892	-0.21%
2018/10/25	6	60.37	4	60.23	59.20	2	2,941	0.07%
2018/10/23	4	69.08	2	69.45	67.50	2	2,860	0.07%
2018/10/22	3	72.77	2	73.40	72.50	1	2,837	0.04%
2018/10/19	4	72.33	11	70.43	74.60	-7	2,830	-0.25%
2018/10/17	15	75.95	8	73.89	73.20	7	2,838	0.25%
2018/10/16	1	74.10	1	73.30	74.00	0	2,861	0.00%
2018/10/15	2	69.90	1	69.40	70.40	1	2,879	0.03%
2018/10/12	3	67.67	4	69.15	69.50	-1	2,859	-0.03%
2018/10/11	1	70.90	0	0.00	70.20	1	2,793	0.04%
2018/10/09	6	76.90	4	77.25	78.00	2	2,747	0.07%
2018/10/08	0	0.00	1	82.30	82.60	-1	2,705	-0.04%
2018/10/05	1	82.20	1	82.30	81.60	0	2,732	0.00%
2018/10/03	0	0.00	1	84.70	85.30	-1	2,723	-0.04%
2018/10/02	5	85.54	1	86.40	85.40	4	2,727	0.15%
2018/10/01	0	0.00	1	88.90	88.10	-1	2,723	-0.04%
2018/09/28	2	85.65	0	0.00	86.00	2	2,749	0.07%
2018/09/25	0	0.00	1	83.50	83.70	-1	2,725	-0.04%
2018/09/21	0	0.00	2	81.50	82.40	-2	2,722	-0.07%
2018/09/20	1	78.50	0	0.00	79.00	1	2,723	0.04%
2018/09/19	1	80.50	0	0.00	80.70	1	2,698	0.04%
2018/09/18	1	82.00	12	81.40	81.50	-11	2,697	-0.41%
2018/09/17	0	0.00	1	82.80	82.00	-1	2,697	-0.04%
2018/09/14	13	84.22	1	84.40	84.40	12	2,685	0.45%
2018/09/13	1	81.30	2	81.45	81.00	-1	2,676	-0.04%
2018/09/12	1	77.50	9	77.70	78.50	-8	2,658	-0.30%
2018/09/11	1	74.40	1	76.50	77.40	0	2,657	0.00%
2018/09/10	1	79.50	0	0.00	78.00	1	2,613	0.04%
2018/09/07	8	87.81	4	86.48	84.40	4	2,634	0.15%
2018/09/06	1	89.20	0	0.00	88.60	1	2,625	0.04%
2018/09/05	1	90.70	8	90.09	90.30	-7	2,618	-0.27%
2018/09/04	3	89.30	6	89.67	90.60	-3	2,592	-0.12%
2018/09/03	1	87.00	1	87.80	86.60	0	2,549	0.00%
2018/08/31	11	89.12	10	88.80	88.80	1	2,592	0.04%
2018/08/30	17	89.26	3	90.30	88.40	14	2,579	0.54%
2018/08/29	1	93.00	1	94.40	94.40	0	2,556	0.00%
2018/08/28	0	0.00	1	93.40	92.50	-1	2,553	-0.04%
2018/08/27	2	92.90	5	92.16	93.00	-3	2,537	-0.12%
2018/08/24	4	89.50	0	0.00	89.50	4	2,561	0.16%
2018/08/23	1	90.10	1	91.70	91.80	0	2,543	0.00%
2018/08/22	2	89.90	2	90.85	89.90	0	2,536	0.00%
2018/08/21	1	91.00	0	0.00	91.20	1	2,507	0.04%
2018/08/20	5	88.00	5	91.40	88.50	0	2,505	0.00%
2018/08/16	1	90.00	0	0.00	91.70	1	2,463	0.04%
2018/08/15	0	0.00	0.3	92.90	92.90	-0.3	2,455	-0.01%
2018/08/14	0	0.00	1	95.30	95.50	-1	2,477	-0.04%
2018/08/13	4	95.10	4	93.88	93.60	0	2,460	0.00%
2018/08/10	1	100.50	7	99.76	99.00	-6	2,449	-0.24%
2018/08/09	2	99.15	0	0.00	99.20	2	2,407	0.08%
2018/08/08	1	94.80	7	97.71	98.00	-6	2,384	-0.25%
2018/08/07	3	95.90	3	96.93	94.30	0	2,351	0.00%
2018/08/06	5	95.16	2	96.15	94.90	3	2,370	0.13%
2018/08/03	6	96.63	4	95.45	94.10	2	2,562	0.08%
2018/08/02	9	97.17	14	97.75	98.50	-5	2,562	-0.20%
2018/08/01	9.8	91.96	11	94.55	96.00	-1.2	2,486	-0.05%
2018/07/27	2	85.80	3	86.17	86.00	-1	2,466	-0.04%
2018/07/23	1	85.00	1	83.70	84.90	0	2,652	0.00%
2018/07/20	0	0.00	1	81.00	84.80	-1	2,676	-0.04%
2018/07/19	1	80.00	1	80.00	80.00	0	2,709	0.00%
2018/07/18	0	0.00	1	78.50	79.00	-1	2,803	-0.04%
2018/07/13	1	77.00	1	76.70	77.00	0	2,972	0.00%
2018/07/09	0	0.00	1	76.20	75.50	-1	3,000	-0.03%
2018/07/06	2	75.05	2	73.65	73.00	0	3,019	0.00%
2018/07/05	0	0.00	1	79.70	78.90	-1	2,975	-0.03%
2018/07/03	0	0.00	1	78.10	77.60	-1	3,060	-0.03%
2018/06/27	1	79.50	0	0.00	78.10	1	3,108	0.03%
2018/06/25	0	0.00	10	79.50	78.30	-10	3,161	-0.32%
2018/06/22	11	79.56	1	81.20	78.80	10	3,182	0.31%
2018/06/15	0	0.00	1	85.30	84.50	-1	3,368	-0.03%
2018/06/12	1	89.80	0	0.00	87.60	1	3,369	0.03%
2018/06/08	1	87.80	0	0.00	88.60	1	3,424	0.03%
2018/06/07	1	88.00	35	87.27	87.00	-34	3,381	-1.01%
2018/06/06	0	0.00	3	88.63	87.90	-3	3,391	-0.09%
2018/06/05	2	88.05	6	87.17	87.10	-4	3,351	-0.12%
2018/05/31	10	81.45	1	81.60	80.20	9	3,243	0.28%
2018/05/29	6	83.18	3	84.47	82.80	3	3,291	0.09%
2018/05/28	22	84.98	1	85.20	85.10	21	3,302	0.64%
2018/05/25	1	83.40	2	82.55	83.40	-1	3,301	-0.03%
2018/05/24	0	0.00	1	83.30	82.50	-1	3,325	-0.03%
2018/05/22	1	86.30	1	86.20	85.80	0	3,381	0.00%
2018/05/21	2	84.50	3	84.40	84.10	-1	3,390	-0.03%
2018/05/18	3	85.10	3	85.17	85.10	0	3,412	0.00%
2018/05/16	7	84.23	8	83.88	83.50	-1	3,417	-0.03%
2018/05/15	6	84.55	2	84.40	83.50	4	3,424	0.12%
2018/05/14	12	84.32	16	82.81	83.60	-4	3,457	-0.12%
2018/05/11	25	83.75	22	83.54	83.60	3	3,406	0.09%
2018/05/10	8	75.10	25.1	78.06	79.40	-17.1	3,197	-0.53%
2018/05/09	8	72.00	1	72.00	72.20	7	3,141	0.22%
2018/05/08	1	71.10	1	71.10	71.10	0	3,089	0.00%
2018/05/07	4	69.50	6	69.37	69.50	-2	3,062	-0.07%
2018/05/04	5	71.44	3	70.70	70.50	2	3,039	0.07%
2018/05/03	5	73.46	5	72.96	73.30	0	3,006	0.00%
2018/05/02	0	0.00	1	73.50	73.00	-1	2,976	-0.03%
2018/04/30	4	73.15	3	73.20	73.00	1	2,964	0.03%
2018/04/27	0	0.00	14	72.96	72.00	-14	2,924	-0.48%
2018/04/26	0	0.00	1	74.80	74.70	-1	2,810	-0.04%
2018/04/24	13	75.62	4	75.68	76.80	9	2,821	0.32%
2018/04/23	20.1	79.87	0	0.00	78.00	20.1	2,818	0.71%
2018/04/20	3	84.80	0	0.00	84.10	3	2,781	0.11%
2018/04/19	9	86.06	3	85.90	84.50	6	2,823	0.21%
2018/04/18	4	87.65	0	0.00	87.60	4	2,796	0.14%
2018/04/17	4	88.95	4	88.75	88.90	0	2,779	0.00%
2018/04/16	1	88.40	1	88.50	88.50	0	2,770	0.00%
2018/04/11	4	90.83	3	90.33	89.50	1	2,745	0.04%
2018/04/10	0	0.00	3	90.33	91.00	-3	2,771	-0.11%
2018/04/09	3	88.07	0	0.00	87.50	3	2,778	0.11%
2018/04/03	3	91.90	2	91.80	91.70	1	2,747	0.04%
2018/04/02	0	0.00	2	94.20	93.20	-2	2,772	-0.07%
2018/03/31	1	94.10	0	0.00	93.80	1	2,815	0.04%
2018/03/29	2	95.50	3	94.67	95.70	-1	2,844	-0.04%
2018/03/28	5	95.26	0	0.00	94.10	5	2,833	0.18%
2018/03/27	4	97.10	6	97.75	96.60	-2	2,851	-0.07%
2018/03/26	2	95.10	1	96.00	95.60	1	2,946	0.03%
2018/03/23	3	95.17	1	96.10	95.10	2	3,061	0.07%
2018/03/22	5	99.40	189	101.00	98.10	-184	3,053	-6.03%	大賣/鉅額交易
2018/03/21	5	101.80	4	102.50	101.50	1	3,027	0.03%
2018/03/20	3	105.33	3	105.00	105.00	0	2,991	0.00%
2018/03/19	4	107.50	5	107.70	106.00	-1	3,025	-0.03%
2018/03/16	13	106.46	2	108.25	110.00	11	3,068	0.36%
2018/03/15	3	105.17	10	107.25	108.00	-7	3,106	-0.23%
2018/03/14	50	104.50	0	0.00	103.00	50	3,108	1.61%
2018/03/13	11	103.41	1	103.00	105.00	10	3,203	0.31%
2018/03/12	2	102.50	3	102.50	102.00	-1	3,292	-0.03%
2018/03/09	6	102.50	1	103.00	103.00	5	3,384	0.15%
2018/03/08	2	103.25	2	102.50	102.50	0	3,408	0.00%
2018/03/07	3	103.00	0	0.00	102.00	3	3,449	0.09%
2018/03/06	5	104.80	4	103.50	104.00	1	3,500	0.03%
2018/03/05	0	0.00	10	106.00	105.50	-10	3,508	-0.29%
2018/03/02	13	104.54	0	0.00	104.00	13	3,521	0.37%
2018/03/01	1	109.50	21	110.00	109.50	-20	3,489	-0.57%
2018/02/27	2	109.75	1	110.00	109.50	1	3,476	0.03%
2018/02/26	10	109.00	0	0.00	109.50	10	3,510	0.28%
2018/02/23	11	108.14	2	111.75	111.00	9	3,484	0.26%
2018/02/21	0	0.00	1	106.00	106.50	-1	3,435	-0.03%
2018/02/12	2	101.50	23	102.37	102.00	-21	3,415	-0.61%
2018/02/09	1	97.20	1	96.50	101.00	0	3,417	0.00%
2018/02/08	20	99.30	1	98.90	99.30	19	3,395	0.56%
2018/02/07	5	98.80	22	100.43	98.10	-17	3,375	-0.50%
2018/02/06	20	96.70	2	96.05	95.40	18	3,387	0.53%
2018/02/02	2	105.50	2	106.00	105.00	0	3,340	0.00%
2018/02/01	1	104.00	2	105.00	107.50	-1	3,346	-0.03%
2018/01/31	1	102.00	0	0.00	102.50	1	3,352	0.03%
2018/01/30	5	104.00	2	103.50	103.00	3	3,368	0.09%
2018/01/29	1	107.00	4	107.50	106.50	-3	3,358	-0.09%
2018/01/26	20	99.99	0	0.00	99.70	20	3,331	0.60%
2018/01/25	12.1	100.50	3	100.57	99.50	9.1	3,383	0.27%
2018/01/24	40	100.25	0	0.00	101.50	40	3,406	1.17%
2018/01/23	41	100.74	0	0.00	100.50	41	3,434	1.19%
2018/01/22	20	101.00	0	0.00	101.50	20	3,522	0.57%
2018/01/19	2.1	99.60	1	99.10	99.10	1.1	3,508	0.03%
2018/01/18	0.1	103.50	1	104.00	103.50	-0.9	3,441	-0.03%
2018/01/17	3	104.33	0	0.00	103.00	3	3,398	0.09%
2018/01/16	0	0.00	1	110.00	110.00	-1	3,336	-0.03%
2018/01/15	35	112.53	35	112.69	113.00	0	3,331	0.00%
2018/01/12	4	109.13	1	109.00	109.00	3	3,324	0.09%
2018/01/08	1	103.50	1	104.00	103.00	0	3,371	0.00%
2018/01/04	7	105.50	7	104.29	105.50	0	3,366	0.00%
2018/01/03	3	105.83	2	106.00	104.50	1	3,380	0.03%