台光電 (2383)-國泰-板橋券商分點個股進出

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
397.0
漲跌
▲14.5
漲幅
+3.79%
成交量
5,926張
產業
上市電子零組件類股
1147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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/26	9.2	394.13	24.5	396.55	397.00	-15.3	8,378	-0.18%
2024/04/25	28.7	390.37	17.3	396.20	382.50	11.4	8,393	0.14%
2024/04/24	29.8	391.30	26.9	392.16	391.50	2.9	8,323	0.04%
2024/04/23	28.4	372.34	46.9	371.50	376.00	-18.5	8,233	-0.22%
2024/04/22	27.6	361.15	12.5	362.47	350.50	15.1	8,168	0.18%
2024/04/19	19.6	372.89	15.1	375.32	375.50	4.5	8,133	0.06%
2024/04/18	17.1	381.54	26.5	382.34	385.00	-9.4	8,075	-0.12%
2024/04/17	25.2	373.77	7.1	374.79	372.50	18.1	8,074	0.22%
2024/04/16	38.1	372.84	17.7	372.74	374.50	20.4	8,012	0.25%
2024/04/15	48.9	390.77	34.1	389.90	383.00	14.8	7,911	0.19%
2024/04/12	13.7	403.44	14.3	404.34	402.00	-0.6	7,801	-0.01%
2024/04/11	32.7	401.39	14.3	403.65	400.50	18.4	7,786	0.24%
2024/04/10	101.7	418.15	37.9	407.87	405.50	63.8	7,726	0.83%	大買/
2024/04/09	32.3	441.26	21.4	439.26	434.50	11	7,536	0.15%
2024/04/08	63.5	437.10	60.6	439.38	445.00	2.9	7,447	0.04%
2024/04/03	24.1	412.89	34.2	413.99	410.50	-10.1	7,161	-0.14%
2024/04/02	6.5	400.57	8	400.14	400.50	-1.5	7,099	-0.02%
2024/04/01	20.7	400.77	3.2	399.32	398.50	17.5	7,050	0.25%
2024/03/29	7.4	404.36	6	404.83	403.50	1.4	6,968	0.02%
2024/03/28	33.9	410.35	19.3	404.32	403.00	14.6	6,929	0.21%
2024/03/27	15.4	412.12	12.2	414.22	415.00	3.2	6,875	0.05%
2024/03/26	17.3	420.03	13.2	413.99	409.00	4.1	6,928	0.06%
2024/03/25	18.8	425.82	13.1	422.69	420.50	5.6	6,947	0.08%
2024/03/22	31.5	431.80	33.2	432.82	427.50	-1.7	6,991	-0.02%
2024/03/21	38.5	424.13	51.4	424.11	420.50	-12.9	6,932	-0.19%
2024/03/20	33	412.45	15.2	410.75	406.00	17.7	6,892	0.26%
2024/03/19	24.1	414.50	26.7	415.30	418.00	-2.6	6,850	-0.04%
2024/03/18	22.5	408.51	9.2	410.39	412.00	13.3	6,707	0.20%
2024/03/15	33	407.01	35.1	407.62	414.00	-2.2	6,620	-0.03%
2024/03/14	51.7	397.46	37.5	396.57	394.00	14.3	6,383	0.22%
2024/03/13	65.9	417.88	68.6	417.75	405.00	-2.7	6,128	-0.04%
2024/03/12	60.2	466.48	47.1	463.19	450.00	13.1	5,815	0.22%
2024/03/11	8.1	492.56	12.2	494.69	496.00	-4.1	5,591	-0.07%
2024/03/08	32.2	507.09	21.5	502.55	490.00	10.8	5,572	0.19%
2024/03/07	29.5	526.19	38.4	529.23	522.00	-8.8	5,537	-0.16%
2024/03/06	23.5	513.47	20.5	511.23	514.00	3	5,502	0.06%
2024/03/05	18.1	498.26	28.3	499.79	498.50	-10.2	5,595	-0.18%
2024/03/04	22.2	489.07	16.7	492.32	487.00	5.5	5,646	0.10%
2024/03/01	34.2	495.85	26	495.94	494.00	8.2	5,785	0.14%
2024/02/29	17.4	498.36	9.4	496.79	495.00	8	5,748	0.14%
2024/02/27	14.4	502.48	5.1	507.28	504.00	9.3	5,705	0.16%
2024/02/26	10.4	521.63	13.5	518.28	524.00	-3.2	5,677	-0.06%
2024/02/23	18.6	512.15	17.1	510.53	510.00	1.5	5,669	0.03%
2024/02/22	14.5	506.41	10.3	504.64	490.50	4.2	5,654	0.07%
2024/02/21	10.4	497.68	12	496.14	492.50	-1.6	5,673	-0.03%
2024/02/20	13.2	501.66	10.4	502.81	509.00	2.8	5,651	0.05%
2024/02/19	18.5	526.93	12.1	524.22	515.00	6.4	5,618	0.11%
2024/02/16	9.1	539.75	5.1	529.49	534.00	4	5,631	0.07%
2024/02/15	14.3	540.88	17.3	540.22	545.00	-3.1	5,569	-0.06%
2024/02/05	23.2	494.57	28.3	491.46	497.50	-5.1	5,468	-0.09%
2024/02/02	22.2	474.20	22.5	473.83	475.00	-0.4	5,374	-0.01%
2024/02/01	24.9	449.69	20.2	450.24	450.00	4.7	5,267	0.09%
2024/01/31	27.1	468.03	75.6	466.84	461.00	-48.5	5,211	-0.93%
2024/01/30	69.1	453.35	73.5	448.73	470.50	-4.4	5,137	-0.09%
2024/01/29	41	426.87	15.8	426.53	431.50	25.2	5,004	0.50%
2024/01/26	12.2	413.14	10	415.70	414.50	2.2	4,999	0.04%
2024/01/25	9.6	418.90	4.3	419.50	414.50	5.3	5,057	0.11%
2024/01/24	13.1	438.05	13.4	425.93	424.50	-0.3	5,060	-0.01%
2024/01/23	25	431.22	26.1	434.47	439.00	-1.1	5,118	-0.02%
2024/01/22	24.1	426.76	73.5	426.57	435.50	-49.3	5,055	-0.98%
2024/01/19	4.2	390.27	23.4	391.94	396.00	-19.2	4,915	-0.39%
2024/01/18	6	384.90	11.1	383.71	382.00	-5.1	4,946	-0.10%
2024/01/17	17.2	388.94	15.4	385.70	385.00	1.8	4,957	0.04%
2024/01/16	14.1	387.48	20.4	391.14	392.00	-6.3	4,953	-0.13%
2024/01/15	16.3	389.30	8	389.49	385.00	8.2	4,943	0.17%
2024/01/12	1.3	381.41	5.2	381.12	381.50	-3.9	4,934	-0.08%
2024/01/11	9.4	372.22	21.6	372.75	376.00	-12.2	4,942	-0.25%
2024/01/10	5.1	361.03	2.1	360.60	358.50	3	4,996	0.06%
2024/01/09	1.1	363.21	1	364.63	366.00	0.1	5,041	0.00%
2024/01/08	0.9	363.73	2.1	370.93	363.00	-1.2	5,081	-0.02%
2024/01/05	1.1	364.89	2.1	364.90	365.50	-1.1	5,174	-0.02%
2024/01/04	8.7	356.64	2	359.24	361.50	6.7	5,204	0.13%
2024/01/03	2.2	364.11	3	363.33	362.50	-0.8	5,278	-0.01%
2024/01/02	14.4	370.27	3.3	367.32	366.00	11.1	5,306	0.21%
2023/12/29	0.1	381.44	4.1	380.61	382.00	-3.9	5,307	-0.07%
2023/12/28	2.2	381.17	5.1	383.18	377.00	-2.9	5,329	-0.05%
2023/12/27	3.3	376.88	3.1	377.45	377.50	0.3	5,332	0.01%
2023/12/26	3.1	374.54	1.2	374.25	374.50	1.9	5,430	0.04%
2023/12/25	2.1	375.67	1.6	377.02	372.00	0.6	5,490	0.01%
2023/12/22	3.2	374.59	8.2	375.56	375.50	-5	5,507	-0.09%
2023/12/21	6.1	366.12	3	365.67	371.00	3.1	5,527	0.06%
2023/12/20	7	368.35	2	370.23	366.50	5	5,483	0.09%
2023/12/19	5.5	365.35	0	364.76	365.50	5.5	5,498	0.10%
2023/12/18	8.1	369.88	0	372.00	368.50	8.1	5,526	0.15%
2023/12/15	8.7	373.99	6.6	376.92	376.00	2.2	5,540	0.04%
2023/12/14	17.4	378.28	8	379.62	378.00	9.4	5,498	0.17%
2023/12/13	6	384.58	7.1	383.69	383.00	-1.1	5,483	-0.02%
2023/12/12	7.2	384.95	5	384.01	381.00	2.2	5,549	0.04%
2023/12/11	4.1	394.96	4	391.51	391.50	0	5,579	0.00%
2023/12/08	2	393.48	10.1	394.28	393.50	-8.1	5,705	-0.14%
2023/12/07	6.9	386.09	8.6	386.16	384.00	-1.7	5,716	-0.03%
2023/12/06	5.4	389.38	4.5	389.62	386.50	0.9	5,793	0.02%
2023/12/05	8.3	380.54	2.2	383.36	385.00	6.1	5,852	0.10%
2023/12/04	12.7	397.53	17.1	397.48	391.50	-4.4	5,829	-0.07%
2023/12/01	16	386.52	21.4	389.53	389.00	-5.4	5,874	-0.09%
2023/11/30	19.7	378.83	14	379.29	380.00	5.6	5,930	0.10%
2023/11/29	29.9	375.15	10.2	374.27	372.00	19.7	5,868	0.34%
2023/11/28	33	380.40	9	379.23	378.50	24	5,842	0.41%
2023/11/27	19.6	406.86	4.1	402.89	398.00	15.5	5,820	0.27%
2023/11/24	2	421.25	3.3	423.89	422.00	-1.3	5,850	-0.02%
2023/11/23	11.2	427.69	8	429.88	422.50	3.2	5,871	0.05%
2023/11/22	20.1	425.65	7	426.27	424.50	13	5,915	0.22%
2023/11/21	33.4	434.35	21	435.00	436.00	12.3	6,000	0.21%
2023/11/20	24.4	433.75	33.6	434.99	440.00	-9.2	6,070	-0.15%
2023/11/17	4.1	415.73	4	417.88	417.50	0	6,099	0.00%
2023/11/16	5.2	409.99	3	409.66	414.50	2.2	6,136	0.04%
2023/11/15	8.3	416.65	7	418.43	411.00	1.3	6,128	0.02%
2023/11/14	8	423.42	7	419.57	419.00	1	6,211	0.02%
2023/11/13	3.5	420.74	4	422.48	422.00	-0.5	6,319	-0.01%
2023/11/10	9	416.39	19.8	415.25	417.00	-10.8	6,407	-0.17%
2023/11/09	4.1	411.00	9	409.56	413.50	-5	6,520	-0.08%
2023/11/08	21	406.92	16	408.32	404.00	5	6,595	0.08%
2023/11/07	17	400.23	15.1	399.62	399.50	1.9	6,763	0.03%
2023/11/06	9.2	396.98	11	398.81	400.50	-1.8	6,990	-0.03%
2023/11/03	6	384.41	11.7	386.35	388.00	-5.7	7,094	-0.08%
2023/11/02	33.2	381.69	35.2	383.29	383.00	-2	7,272	-0.03%
2023/11/01	22.5	360.58	25	356.42	363.00	-2.5	7,436	-0.03%
2023/10/31	22.2	365.42	21	365.69	359.00	1.2	7,586	0.02%
2023/10/30	6	386.42	8.1	386.02	387.00	-2.1	7,780	-0.03%
2023/10/27	12.2	387.95	10	386.70	383.00	2.2	7,915	0.03%
2023/10/26	32.3	397.82	15	392.08	388.50	17.2	8,058	0.21%
2023/10/25	17.6	415.55	14	415.82	415.50	3.6	8,298	0.04%
2023/10/24	7	401.91	13.2	407.39	413.50	-6.1	8,295	-0.07%
2023/10/23	8	403.69	9.1	403.39	400.00	-1.1	8,366	-0.01%
2023/10/20	12	398.33	10	398.75	403.00	2	8,567	0.02%
2023/10/19	13	397.38	11	400.09	400.00	2	8,664	0.02%
2023/10/18	16.4	404.30	12	402.38	402.00	4.4	8,826	0.05%
2023/10/17	16.6	413.86	18.5	413.84	418.00	-2	8,909	-0.02%
2023/10/16	5.8	414.62	2	411.04	411.00	3.8	8,954	0.04%
2023/10/13	37.1	433.47	36.3	432.43	425.50	0.8	9,119	0.01%
2023/10/12	20.2	433.62	18.1	434.10	428.50	2	9,090	0.02%
2023/10/11	10	436.09	12	440.21	431.00	-2	9,142	-0.02%
2023/10/06	23.3	446.10	21.1	439.77	439.50	2.2	9,245	0.02%
2023/10/05	25	440.14	23	443.76	445.00	2	9,295	0.02%
2023/10/04	5.1	437.49	7.1	434.49	441.00	-1.9	9,406	-0.02%
2023/10/03	9	441.72	10.4	442.43	435.50	-1.4	9,511	-0.01%
2023/10/02	17.1	447.18	23.2	448.90	449.00	-6.1	9,539	-0.06%
2023/09/28	8.1	429.83	9.3	427.85	428.00	-1.2	9,576	-0.01%
2023/09/27	4.1	413.27	12	414.92	418.00	-8	9,675	-0.08%
2023/09/26	23	414.13	32	413.88	415.00	-9	9,796	-0.09%
2023/09/25	5.1	406.20	6	407.50	408.50	-1	9,809	-0.01%
2023/09/22	44	394.19	41.1	392.79	402.00	2.9	9,809	0.03%
2023/09/21	32.3	393.28	23	393.20	392.50	9.3	9,762	0.10%
2023/09/20	26.2	406.74	31	408.55	406.50	-4.8	9,686	-0.05%
2023/09/19	22.1	401.00	24.5	398.84	398.00	-2.3	9,659	-0.02%
2023/09/18	13.2	408.22	7	407.30	406.50	6.1	9,634	0.06%
2023/09/15	28.6	422.24	14.3	419.38	423.00	14.3	9,593	0.15%
2023/09/14	14	424.96	18.3	427.26	424.00	-4.3	9,530	-0.05%
2023/09/13	30.8	415.26	31.3	416.48	421.50	-0.5	9,503	-0.01%
2023/09/12	22.1	434.71	24	434.75	431.00	-1.9	9,412	-0.02%
2023/09/11	13.6	432.17	13.6	432.19	437.00	0	9,418	0.00%
2023/09/08	11	445.81	14.1	446.53	446.50	-3	9,407	-0.03%
2023/09/07	11.1	444.83	17	445.71	446.50	-5.9	9,388	-0.06%
2023/09/06	32.1	446.75	31.3	448.42	450.00	0.8	9,425	0.01%
2023/09/05	47.5	450.28	42.9	450.75	455.00	4.6	9,387	0.05%
2023/09/04	22.1	440.04	22	440.82	439.00	0	9,411	0.00%
2023/09/01	34.1	439.93	29.3	439.11	438.50	4.8	9,406	0.05%
2023/08/31	53.4	436.52	50.4	436.49	437.50	3	9,347	0.03%
2023/08/30	11.1	419.38	19	419.10	415.50	-7.9	9,152	-0.09%
2023/08/29	9.1	403.88	17.2	403.54	403.50	-8.1	9,075	-0.09%
2023/08/28	31.2	410.56	35.7	408.89	404.00	-4.4	9,055	-0.05%
2023/08/25	27.9	426.93	28.6	423.99	420.00	-0.7	9,075	-0.01%
2023/08/24	38.9	450.55	31.7	450.66	445.00	7.2	9,014	0.08%
2023/08/23	36.6	444.92	28.2	444.61	442.00	8.4	8,944	0.09%
2023/08/22	9.6	432.75	20.6	434.52	433.50	-11	8,990	-0.12%
2023/08/21	24.2	432.06	30.6	427.29	422.00	-6.4	9,125	-0.07%
2023/08/18	29.2	429.58	29.3	431.55	427.00	-0.2	9,170	0.00%
2023/08/17	35.3	433.59	34	435.00	435.50	1.3	9,067	0.01%
2023/08/16	29	432.39	32.1	430.96	438.50	-3.1	9,107	-0.03%
2023/08/15	49.2	425.82	51.3	427.14	425.00	-2.1	9,045	-0.02%
2023/08/14	36	400.82	41.1	404.88	406.00	-5	8,950	-0.06%
2023/08/11	63	403.12	57.6	404.71	405.00	5.5	8,848	0.06%
2023/08/10	51.3	411.71	26.3	409.82	406.50	25	8,650	0.29%
2023/08/09	35.3	434.63	36.1	438.22	443.50	-0.8	8,397	-0.01%
2023/08/08	49	441.18	40.1	440.42	440.50	8.9	8,245	0.11%
2023/08/07	46.2	425.36	54.7	431.23	440.00	-8.6	8,015	-0.11%
2023/08/04	22.6	400.59	19.2	398.38	400.00	3.5	7,756	0.04%
2023/08/02	47.3	414.86	54.3	414.23	400.50	-7	7,540	-0.09%
2023/08/01	10.3	406.02	10.3	409.66	403.50	0	7,256	0.00%
2023/07/31	31.4	423.45	25.2	417.90	414.00	6.3	7,129	0.09%
2023/07/28	33.9	413.93	34	419.34	418.00	-0.2	6,918	0.00%
2023/07/27	0	0.00	5.1	389.00	389.00	-5.1	6,572	-0.08%
2023/07/26	36.1	354.34	27.1	356.76	354.00	8.9	6,552	0.14%
2023/07/25	48.2	356.38	37.4	356.56	354.50	10.8	6,480	0.17%
2023/07/24	36.1	337.81	37.2	344.36	356.50	-1.2	6,327	-0.02%
2023/07/21	29.2	325.95	22	327.59	324.50	7.2	6,222	0.12%
2023/07/20	36.5	329.63	45.2	331.45	330.50	-8.7	6,016	-0.14%
2023/07/19	5.6	321.09	4.3	321.80	318.00	1.3	5,812	0.02%
2023/07/18	41.1	323.73	40.2	324.37	326.00	0.9	5,710	0.02%
2023/07/17	7	307.13	7.1	307.86	305.00	0	5,483	0.00%
2023/07/14	13	307.27	11	306.73	306.50	2	5,421	0.04%
2023/07/13	25.1	306.98	34.3	309.50	304.50	-9.2	5,303	-0.17%
2023/07/12	28.7	297.47	29.3	298.20	297.50	-0.6	5,084	-0.01%
2023/07/11	45.4	293.03	69.3	292.73	295.00	-23.9	4,973	-0.48%
2023/07/10	9	278.64	27.5	276.20	277.50	-18.4	4,809	-0.38%
2023/07/07	29.1	263.94	10.1	262.52	260.50	19	4,677	0.41%
2023/07/06	18	267.98	15.6	269.94	266.50	2.5	4,621	0.05%
2023/07/05	35.2	268.62	32.1	269.79	269.00	3.1	4,466	0.07%
2023/07/04	33.5	258.28	30.2	261.25	263.00	3.3	4,297	0.08%
2023/07/03	2.5	243.50	4.3	243.10	247.50	-1.8	4,146	-0.04%
2023/06/30	8	242.31	8.2	241.32	243.50	-0.2	4,080	-0.01%
2023/06/29	8	232.35	10.2	232.37	236.00	-2.2	4,043	-0.05%
2023/06/28	5.1	228.29	19.2	227.93	226.00	-14.1	4,011	-0.35%
2023/06/27	22	229.20	6	228.33	226.50	16	3,991	0.40%
2023/06/26	7.1	232.59	3.2	232.38	232.00	3.9	3,943	0.10%
2023/06/21	3	240.67	4.1	241.50	240.50	-1.1	3,905	-0.03%
2023/06/20	16.1	244.28	16	244.25	243.00	0.1	3,900	0.00%
2023/06/19	4.1	241.62	8.4	244.11	241.50	-4.3	3,883	-0.11%
2023/06/16	8.2	245.81	3.6	243.18	244.00	4.7	3,851	0.12%
2023/06/15	3	242.51	7.7	246.13	249.00	-4.7	3,810	-0.12%
2023/06/14	21	240.36	26	241.92	242.50	-5	3,760	-0.13%
2023/06/13	14	235.07	22	235.84	239.00	-8	3,702	-0.22%
2023/06/12	11	232.14	12.1	234.79	235.50	-1.1	3,656	-0.03%
2023/06/09	20.2	234.51	28.2	235.03	234.50	-8	3,630	-0.22%
2023/06/08	45.4	233.81	39.1	232.33	230.50	6.2	3,541	0.18%
2023/06/07	22.1	220.56	34.7	226.63	230.00	-12.6	3,348	-0.38%
2023/06/06	15	211.07	7	211.43	209.50	8	3,254	0.25%
2023/06/05	8.5	207.74	6	209.58	209.00	2.5	3,175	0.08%
2023/06/02	7.1	209.23	9	210.28	210.00	-2	3,150	-0.06%
2023/06/01	10	207.65	16	208.84	210.00	-6	3,117	-0.19%
2023/05/31	16	209.75	12	210.25	211.00	4	3,087	0.13%
2023/05/30	22	206.14	25.2	206.99	211.50	-3.2	2,964	-0.11%
2023/05/29	18.3	204.27	17.3	205.76	204.50	1	2,894	0.03%
2023/05/26	31.1	205.97	27.3	204.30	202.50	3.8	2,839	0.13%
2023/05/25	30	200.84	40.2	202.28	204.00	-10.2	2,658	-0.38%
2023/05/24	18.1	190.07	13	191.08	190.50	5.1	2,454	0.21%
2023/05/23	18.1	187.60	8	188.88	187.50	10.1	2,372	0.42%
2023/05/22	19.5	193.95	84.4	194.79	191.00	-64.9	2,312	-2.81%
2023/05/19	25	184.64	47.5	181.78	184.50	-22.5	2,104	-1.07%
2023/05/18	8.1	178.12	10.4	177.74	179.00	-2.4	2,023	-0.12%
2023/05/17	1	171.50	3.1	169.88	169.50	-2.1	1,965	-0.11%
2023/05/16	6	169.75	5.4	169.66	170.50	0.6	1,953	0.03%
2023/05/15	4.1	163.77	5	164.20	164.00	-1	1,948	-0.05%
2023/05/12	3.1	162.34	0	0.00	161.50	3.1	1,951	0.16%
2023/05/11	1	164.50	2	167.25	165.50	-1	1,954	-0.05%
2023/05/10	4	169.24	3	168.83	168.00	1	1,964	0.05%
2023/05/09	3	170.33	7	171.00	171.00	-4	1,970	-0.20%
2023/05/08	10.1	171.36	11	172.86	172.00	-0.9	1,975	-0.04%
2023/05/05	49.2	168.58	10	169.70	170.00	39.2	1,977	1.98%
2023/05/04	6	166.00	5	163.90	164.00	1	1,958	0.05%
2023/05/03	4.1	162.68	5	162.41	164.50	-0.9	2,005	-0.04%
2023/05/02	11	161.18	9	161.89	160.00	2	2,038	0.10%
2023/04/28	23.1	165.39	24	166.33	163.50	-1	2,032	-0.05%
2023/04/27	9.1	162.51	19	164.19	162.00	-9.9	2,000	-0.49%
2023/04/26	27.5	152.22	2	153.25	153.50	25.5	1,981	1.29%
2023/04/25	6.8	160.59	0.2	160.29	160.00	6.6	1,926	0.34%
2023/04/24	3.2	167.67	1.1	170.15	167.00	2.1	1,911	0.11%
2023/04/21	4	169.75	3.1	170.02	169.00	0.9	1,904	0.05%
2023/04/20	1	176.50	0	0.00	173.00	1	1,890	0.05%
2023/04/19	2.3	178.15	6.2	177.37	176.50	-4	1,905	-0.21%
2023/04/18	6	183.83	1	184.00	182.00	5	1,899	0.26%
2023/04/17	3	183.00	2	183.25	183.50	1	1,938	0.05%
2023/04/14	10	184.60	13.6	185.24	185.00	-3.5	1,939	-0.18%
2023/04/13	9.2	183.27	7	183.79	183.00	2.2	1,935	0.11%
2023/04/12	9.1	186.12	6.4	186.21	185.50	2.8	1,923	0.14%
2023/04/11	6.8	184.67	7	185.00	185.00	-0.2	1,918	-0.01%
2023/04/10	4.1	181.10	3	181.33	182.00	1.1	1,894	0.06%
2023/04/07	4.1	180.27	4	180.88	179.50	0.1	1,895	0.01%
2023/04/06	5.2	179.10	3	179.17	178.50	2.2	1,896	0.12%
2023/03/31	2.1	181.32	2.1	182.24	182.00	0	1,913	0.00%
2023/03/30	1.4	182.25	6	182.17	183.00	-4.7	1,981	-0.24%
2023/03/29	1.1	179.52	2.4	179.08	179.50	-1.4	2,058	-0.07%
2023/03/28	7	176.64	2	175.00	176.00	5	2,140	0.23%
2023/03/27	5	180.20	3.2	179.25	180.00	1.8	2,214	0.08%
2023/03/24	3.1	178.02	0.5	178.08	177.00	2.5	2,285	0.11%
2023/03/23	1	178.52	2	177.75	178.00	-1	2,282	-0.04%
2023/03/22	4.2	178.48	2	174.25	178.50	2.2	2,297	0.09%
2023/03/21	5.1	172.71	28	173.30	173.00	-23	2,283	-1.01%
2023/03/20	1.1	169.12	1.2	170.58	170.50	-0.2	2,320	-0.01%
2023/03/17	5	170.69	3	170.50	170.50	2	2,347	0.09%
2023/03/16	6	170.67	5.5	170.36	169.50	0.5	2,364	0.02%
2023/03/15	17.3	171.93	0	0.00	171.00	17.3	2,383	0.73%
2023/03/14	6.5	173.12	0.1	173.50	172.50	6.4	2,398	0.27%
2023/03/13	11.3	178.20	6	179.92	180.00	5.3	2,375	0.22%
2023/03/10	4	185.99	1	183.50	183.50	3	2,366	0.13%
2023/03/09	1	193.48	1	190.00	190.00	0	2,430	0.00%
2023/03/08	1	192.50	1.1	194.83	195.00	-0.1	2,491	-0.01%
2023/03/07	4.1	193.60	6	194.08	194.50	-1.9	2,523	-0.08%
2023/03/06	2.2	193.19	0	0.00	192.50	2.2	2,550	0.08%
2023/03/03	0.1	191.60	1	192.00	189.50	-0.9	2,570	-0.03%
2023/03/02	1	189.00	0	0.00	189.00	1	2,642	0.04%
2023/03/01	3.1	187.49	3	188.17	188.00	0.1	2,735	0.00%
2023/02/24	15.3	191.56	18.2	190.64	190.50	-2.9	2,750	-0.11%
2023/02/23	2	185.77	2	186.25	185.00	0	2,702	0.00%
2023/02/22	4	186.88	1	185.50	185.50	3	2,718	0.11%
2023/02/21	1	191.52	2	192.50	192.00	-1	2,728	-0.04%
2023/02/20	0	0.00	1	190.00	190.50	-1	2,742	-0.04%
2023/02/17	1	187.50	0	0.00	187.50	1	2,743	0.04%
2023/02/16	1	190.50	7	190.29	190.50	-6	2,789	-0.22%
2023/02/15	2	187.50	1	187.50	187.00	1	2,850	0.04%
2023/02/14	3	191.99	3.1	189.00	189.50	-0.1	2,855	0.00%
2023/02/13	2	191.50	0	0.00	191.50	2	2,881	0.07%
2023/02/10	0	0.00	5	190.10	190.00	-5	2,908	-0.17%
2023/02/09	0	186.00	7.3	187.75	190.00	-7.3	2,945	-0.25%
2023/02/08	3	184.67	2.3	184.34	184.50	0.7	2,977	0.03%
2023/02/07	5.2	182.10	2.1	182.76	184.00	3.1	3,031	0.10%
2023/02/06	0.1	185.25	2	184.50	182.50	-1.9	3,160	-0.06%
2023/02/03	3.1	189.01	7.5	190.83	190.00	-4.4	3,245	-0.14%
2023/02/02	3.1	188.98	13.1	189.06	187.00	-10.1	3,302	-0.30%
2023/02/01	17.2	189.01	8.3	190.75	189.00	8.9	3,302	0.27%
2023/01/31	8.2	182.00	6	182.92	180.50	2.2	3,288	0.07%
2023/01/30	2	180.03	0	0.00	180.50	2	3,306	0.06%
2023/01/17	11	176.50	1	176.00	178.50	10	3,369	0.30%
2023/01/16	6.1	172.98	3	175.67	176.50	3.1	3,386	0.09%
2023/01/13	3	181.17	0.1	182.50	180.00	3	3,337	0.09%
2023/01/12	3.1	183.69	4	183.38	184.00	-0.9	3,371	-0.03%
2023/01/11	3	182.00	0	0.00	181.00	3	3,365	0.09%
2023/01/10	7.2	185.60	8.1	186.43	186.00	-0.9	3,366	-0.03%
2023/01/09	1.1	184.84	4	182.88	185.00	-2.9	3,375	-0.09%
2023/01/06	2.5	176.49	1	174.00	176.50	1.5	3,373	0.05%
2023/01/05	8	173.62	3	173.17	174.50	5	3,379	0.15%
2023/01/04	0	179.50	4	178.63	180.00	-4	3,390	-0.12%
2023/01/03	2	172.50	2	175.50	176.50	0	3,431	0.00%
2022/12/30	4	173.13	2	172.00	171.00	2	3,429	0.06%
2022/12/29	1	173.00	1	173.00	174.00	0	3,433	0.00%
2022/12/27	2.2	175.95	1	175.50	176.00	1.2	3,500	0.03%
2022/12/26	1	177.00	1	173.50	174.50	0	3,538	0.00%
2022/12/23	1	176.00	2	177.75	176.50	-1	3,618	-0.03%
2022/12/21	4.1	171.87	1.3	171.36	172.50	2.8	3,715	0.08%
2022/12/20	6	177.99	1	177.00	173.00	5	3,710	0.14%
2022/12/19	2	180.75	2	181.75	181.50	0	3,644	0.00%
2022/12/16	1.1	183.02	0	184.50	182.00	1	3,560	0.03%
2022/12/15	3	189.00	2	190.25	189.00	1	3,503	0.03%
2022/12/14	4.1	187.24	3	187.50	189.00	1.1	3,510	0.03%
2022/12/13	4	188.63	3	187.67	187.00	1	3,497	0.03%
2022/12/12	6	191.56	6	191.08	189.50	0	3,493	0.00%
2022/12/09	2	194.77	3	195.99	197.50	-1	3,503	-0.03%
2022/12/08	3.3	186.13	4	188.50	193.50	-0.8	3,518	-0.02%
2022/12/07	2.1	184.47	3.1	186.28	186.50	-1	3,491	-0.03%
2022/12/06	0.1	189.02	1	189.50	189.50	-0.9	3,461	-0.03%
2022/12/05	0	0.00	0.1	193.20	191.50	-0.1	3,449	0.00%
2022/12/02	4.1	193.36	3.2	190.60	190.50	0.9	3,496	0.02%
2022/12/01	5.1	195.83	15	197.27	196.50	-10	3,531	-0.28%
2022/11/30	20.5	190.13	21.1	190.24	190.50	-0.6	3,578	-0.02%
2022/11/29	3	181.52	6.2	182.02	182.50	-3.1	3,620	-0.09%
2022/11/28	6	180.17	6	180.00	180.50	0	3,671	0.00%
2022/11/25	7	182.73	4	181.50	180.00	3	3,647	0.08%
2022/11/24	16.1	184.45	15	185.40	186.50	1.1	3,610	0.03%
2022/11/23	21.2	184.81	17.1	184.67	186.00	4.1	3,528	0.12%
2022/11/22	1	177.00	4	174.75	177.00	-3	3,454	-0.09%
2022/11/21	1	173.02	3	174.00	172.50	-2	3,430	-0.06%
2022/11/18	2	176.98	8.2	175.69	175.50	-6.2	3,459	-0.18%
2022/11/17	1.1	177.18	5	176.70	175.50	-3.9	3,470	-0.11%
2022/11/16	5.1	174.05	1	175.00	174.00	4.1	3,471	0.12%
2022/11/15	2	171.75	10	172.65	173.50	-8	3,494	-0.23%
2022/11/14	9.6	173.07	4.4	172.53	172.00	5.2	3,506	0.15%
2022/11/11	6.6	173.00	14	175.28	174.50	-7.4	3,486	-0.21%
2022/11/10	2	169.50	2	169.50	170.50	0	3,450	0.00%
2022/11/09	10	168.30	15	167.97	169.00	-5	3,468	-0.14%
2022/11/08	13	164.85	7	165.79	163.50	6	3,503	0.17%
2022/11/07	17.9	162.50	16	164.03	164.50	1.9	3,497	0.05%
2022/11/04	16.2	159.59	18.3	160.38	164.50	-2.1	3,471	-0.06%
2022/11/03	16.1	158.16	16.1	159.50	160.50	0	3,425	0.00%
2022/11/02	37	158.24	38.1	158.49	157.50	-1	3,363	-0.03%
2022/11/01	14.3	148.62	12.1	149.76	148.00	2.2	3,226	0.07%
2022/10/31	4.1	144.01	5	143.50	146.50	-0.9	3,131	-0.03%
2022/10/28	2.1	138.26	2	137.75	137.00	0	3,081	0.00%
2022/10/27	3	133.67	6	137.25	139.00	-3	3,076	-0.10%
2022/10/26	9.2	129.89	7	129.72	130.00	2.1	3,056	0.07%
2022/10/25	7.1	133.16	1	135.00	136.00	6.1	3,023	0.20%
2022/10/24	2.1	140.96	4	140.00	139.50	-2	2,978	-0.07%
2022/10/21	3.1	137.01	1	135.00	135.00	2.1	2,998	0.07%
2022/10/20	1.1	134.81	1	137.00	144.00	0.1	2,976	0.00%
2022/10/19	0.1	142.50	3	145.50	142.00	-3	2,950	-0.10%
2022/10/18	1	142.00	2	143.25	143.50	-1	2,973	-0.03%
2022/10/17	4	138.25	1	136.50	139.00	3	3,036	0.10%
2022/10/14	2	143.25	3	143.33	141.50	-1	3,065	-0.03%
2022/10/13	2.1	137.73	3	137.50	136.50	-1	3,131	-0.03%
2022/10/12	2.4	136.40	4	137.63	138.00	-1.6	3,163	-0.05%
2022/10/11	9.2	142.79	1	140.50	139.50	8.2	3,176	0.26%
2022/10/07	4	156.27	3	157.00	155.00	1	3,202	0.03%
2022/10/05	2	162.50	5.4	165.22	159.50	-3.4	3,383	-0.10%
2022/10/04	3	159.83	5	160.40	161.50	-2	3,396	-0.06%
2022/10/03	2	158.00	3	160.50	160.00	-1	3,366	-0.03%
2022/09/30	8	152.18	4	151.75	160.00	4	3,354	0.12%
2022/09/29	18	163.55	11	162.64	158.50	7	3,321	0.21%
2022/09/28	6.3	175.38	6.6	171.99	168.00	-0.4	3,262	-0.01%
2022/09/27	19	173.40	54	172.27	176.00	-35	3,188	-1.10%
2022/09/26	3	165.67	15.1	165.17	167.50	-12.1	3,118	-0.39%
2022/09/23	3	169.99	3	166.00	166.50	0	3,102	0.00%
2022/09/22	2	166.50	3	167.51	168.50	-1	3,127	-0.03%
2022/09/21	1	170.00	1	171.00	170.50	0	3,091	0.00%
2022/09/20	4	170.25	1	170.00	172.00	3	3,078	0.10%
2022/09/19	8	168.25	4	167.63	167.00	4	3,064	0.13%
2022/09/16	27	172.85	17	171.36	171.50	10	3,070	0.32%
2022/09/15	34	171.06	10	172.50	174.00	24	3,024	0.79%
2022/09/14	1	167.00	1	166.00	166.50	0	3,020	0.00%
2022/09/13	1	170.99	11	170.95	171.00	-10	3,027	-0.33%
2022/09/12	11	170.09	14	170.57	171.00	-3	3,028	-0.10%
2022/09/08	10.1	171.11	9	171.78	170.00	1	3,020	0.03%
2022/09/07	18	163.28	19	164.45	170.50	-1	2,975	-0.03%
2022/09/06	37	170.34	39.2	170.06	164.50	-2.2	2,930	-0.07%
2022/09/05	28	172.86	16	172.75	171.50	12	2,815	0.43%
2022/09/02	9.1	167.29	15	168.70	170.00	-6	2,688	-0.22%
2022/09/01	8	159.00	1	157.50	157.50	7	2,606	0.27%
2022/08/31	0	162.00	1.1	162.08	162.00	-1.1	2,596	-0.04%
2022/08/30	3	159.66	1	158.50	160.00	2	2,629	0.08%
2022/08/29	1.2	157.22	1.1	157.99	157.50	0.1	2,618	0.00%
2022/08/26	3	165.50	0	0.00	165.50	3	2,599	0.12%
2022/08/25	3.2	164.59	0	0.00	164.50	3.2	2,592	0.12%
2022/08/24	5	173.40	1	173.00	173.00	4	2,555	0.16%
2022/08/23	5	173.70	2.3	173.94	174.00	2.8	2,517	0.11%
2022/08/22	1	174.00	8.2	174.03	174.00	-7.2	2,505	-0.29%
2022/08/19	14.8	178.53	5	178.50	176.50	9.8	2,493	0.39%
2022/08/18	3.2	174.46	3.5	174.57	174.50	-0.3	2,503	-0.01%
2022/08/17	1	175.53	0	0.00	176.00	1	2,481	0.04%
2022/08/16	7	176.36	3	177.00	175.00	4	2,477	0.16%
2022/08/15	5.1	175.23	8.1	174.77	176.50	-3	2,462	-0.12%
2022/08/12	6	169.75	18	169.31	171.00	-12	2,394	-0.50%
2022/08/11	2	166.00	2	162.50	166.50	0	2,376	0.00%
2022/08/10	2	161.50	1	163.00	161.50	1	2,381	0.04%
2022/08/09	2	163.50	0	0.00	163.00	2	2,380	0.08%
2022/08/05	1	162.50	1	164.00	163.50	0	2,449	0.00%
2022/08/04	4	159.88	3	160.83	162.00	1	2,458	0.04%
2022/08/03	11	162.00	5	162.40	161.50	6	2,441	0.25%
2022/08/02	3	163.50	2	164.25	163.00	1	2,444	0.04%
2022/08/01	4.3	169.74	2	169.00	168.00	2.3	2,423	0.09%
2022/07/29	8.3	165.98	2	164.50	166.00	6.3	2,395	0.26%
2022/07/28	7.2	159.83	5	158.50	158.50	2.2	2,385	0.09%
2022/07/27	1	163.50	1	159.50	164.00	0	2,362	0.00%
2022/07/26	0	160.60	1	160.00	161.00	-1	2,369	-0.04%
2022/07/25	1	161.02	1	162.50	161.50	0	2,369	0.00%
2022/07/22	3	170.01	5	168.30	166.50	-2	2,397	-0.08%
2022/07/21	1	169.00	2	166.75	170.00	-1	2,338	-0.04%
2022/07/20	8	165.00	7	165.14	163.50	1	2,298	0.04%
2022/07/19	7	160.43	5	160.50	160.00	2	2,216	0.09%
2022/07/18	1.1	151.44	0	150.45	156.00	1	2,160	0.05%
2022/07/15	4.1	151.56	3	153.17	154.50	1.1	2,104	0.05%
2022/07/14	6	155.42	8.1	152.06	157.00	-2	2,025	-0.10%
2022/07/13	11	148.55	16.1	150.03	149.00	-5.1	1,957	-0.26%
2022/07/12	5.2	151.83	5	156.40	151.50	0.2	1,835	0.01%
2022/07/11	2	169.25	2	168.75	168.00	0	1,791	0.00%
2022/07/08	12	168.79	13	169.15	166.50	-1	1,783	-0.05%
2022/07/07	2	161.50	1	165.00	165.00	1	1,767	0.06%
2022/07/06	1	164.02	6	168.25	163.50	-5	1,751	-0.28%
2022/07/05	0	168.25	0	0.00	170.50	0	1,742	0.00%
2022/07/04	0	169.50	0	0.00	172.50	0	1,732	0.00%
2022/07/01	0	175.80	0	0.00	173.50	0	1,731	0.00%
2022/06/30	0	179.00	0	0.00	178.50	0	1,713	0.00%
2022/06/29	2	189.00	0	0.00	189.00	2	1,677	0.12%
2022/06/28	0.2	190.00	0	0.00	191.50	0.2	1,688	0.01%
2022/06/27	1.3	194.00	1	196.50	194.50	0.3	1,677	0.02%
2022/06/24	3	187.67	0	0.00	187.00	3	1,659	0.18%
2022/06/23	1	185.00	1	185.53	185.50	0	1,640	0.00%
2022/06/22	2.1	183.07	1	190.00	184.00	1.1	1,614	0.07%
2022/06/21	2	197.00	2	196.00	197.00	0	1,562	0.00%
2022/06/20	0	200.00	0	0.00	195.50	0	1,538	0.00%
2022/06/17	1.1	205.66	1.1	205.50	206.00	0	1,509	0.00%
2022/06/16	1	213.38	0	0.00	212.50	1	1,477	0.07%
2022/06/15	0	0.00	3	227.50	224.00	-3	1,456	-0.21%
2022/06/14	1	226.00	0	0.00	228.00	1	1,468	0.07%
2022/06/10	0	240.00	0	0.00	239.00	0	1,481	0.00%
2022/06/09	0	0.00	5	240.00	240.50	-5	1,493	-0.33%
2022/06/08	9	238.44	2	240.25	239.50	7	1,503	0.47%
2022/06/07	3	231.33	1	232.50	232.50	2	1,477	0.14%
2022/06/06	0	230.00	0	0.00	230.00	0	1,490	0.00%
2022/06/01	0	0.00	1	231.50	230.00	-1	1,535	-0.07%
2022/05/31	0	0.00	2	233.75	232.50	-2	1,536	-0.13%
2022/05/30	6	233.33	5	233.30	233.00	1	1,546	0.07%
2022/05/27	5	233.90	4	231.88	232.50	1	1,540	0.06%
2022/05/26	7	234.14	7	234.57	233.00	0	1,531	0.00%
2022/05/25	5	226.40	4	227.25	226.00	1	1,537	0.07%
2022/05/24	4	227.25	4	226.63	225.00	0	1,567	0.00%
2022/05/23	1	230.00	0	0.00	226.00	1	1,578	0.06%
2022/05/20	2	227.25	1	228.00	228.00	1	1,568	0.06%
2022/05/19	7	222.79	6	225.08	226.00	1	1,561	0.06%
2022/05/18	5	225.70	4	229.25	227.50	1	1,547	0.06%
2022/05/17	1	219.00	3	221.33	221.00	-2	1,510	-0.13%
2022/05/16	12	221.63	6	223.25	219.50	6	1,517	0.40%
2022/05/13	5.1	223.64	5	223.01	224.00	0.1	1,473	0.01%
2022/05/12	0	214.00	0	0.00	213.00	0	1,431	0.00%
2022/05/11	1	213.50	2	214.50	210.50	-1	1,440	-0.07%
2022/05/09	0	210.33	0	0.00	210.50	0	1,452	0.00%
2022/05/06	0.1	215.69	0	0.00	215.00	0.1	1,484	0.01%
2022/05/05	0	221.00	0	224.00	222.00	0	1,487	0.00%
2022/05/04	4	221.75	4	222.38	222.00	0	1,487	0.00%
2022/05/03	1	215.99	1	215.00	215.00	0	1,476	0.00%
2022/04/29	2	221.50	3	221.00	222.00	-1	1,468	-0.07%
2022/04/28	14	222.03	12	216.58	216.00	2	1,471	0.14%
2022/04/27	2.1	230.06	2	230.00	233.00	0.1	1,431	0.01%
2022/04/26	0	235.00	0	0.00	235.50	0	1,436	0.00%
2022/04/25	1.2	235.58	2	237.50	235.50	-0.8	1,466	-0.05%
2022/04/22	2	243.75	3	243.00	243.50	-1	1,498	-0.07%
2022/04/21	4	243.50	4	244.50	245.00	0	1,511	0.00%
2022/04/20	3	241.84	2	242.50	242.50	1	1,524	0.07%
2022/04/19	1	236.00	0	0.00	236.00	1	1,544	0.06%
2022/04/18	0	234.88	0	0.00	234.50	0	1,572	0.00%
2022/04/15	0	236.00	0	0.00	235.50	0	1,591	0.00%
2022/04/14	1	238.50	1	238.50	240.50	0	1,625	0.00%
2022/04/13	2	235.25	2	237.50	238.50	0	1,683	0.00%
2022/04/12	3.1	235.36	3	237.00	237.00	0.1	1,705	0.01%
2022/04/11	8.1	247.63	9	239.22	240.00	-0.9	1,717	-0.05%
2022/04/08	6	257.25	7	258.07	257.00	-1	1,745	-0.06%
2022/04/07	1	252.50	2	255.25	255.00	-1	1,742	-0.06%
2022/04/06	1	258.00	0	0.00	257.00	1	1,733	0.06%
2022/04/01	0	261.00	0	0.00	261.00	0	1,738	0.00%
2022/03/31	3	259.33	3	258.00	258.00	0	1,744	0.00%
2022/03/30	0	262.00	0	263.00	261.00	0	1,753	0.00%
2022/03/29	3	259.67	2	259.25	259.00	1	1,780	0.06%
2022/03/28	1	261.00	1.3	260.38	261.00	-0.3	1,798	-0.02%
2022/03/25	2	258.00	2	257.00	257.00	0	1,805	0.00%
2022/03/24	0	0.00	2	256.75	257.00	-2	1,813	-0.11%
2022/03/23	1	259.00	1	258.50	258.50	0	1,834	0.00%
2022/03/21	0	0.00	0.2	260.00	256.00	-0.2	1,896	-0.01%
2022/03/18	2	255.50	2	256.00	255.00	0	1,914	0.00%
2022/03/17	6.5	256.69	8	255.75	258.50	-1.5	1,923	-0.08%
2022/03/16	6.1	247.31	4	244.88	244.50	2.1	1,926	0.11%
2022/03/15	1	249.00	1	250.00	249.00	0	1,958	0.00%
2022/03/14	10	250.85	5	251.80	252.50	5	1,981	0.25%
2022/03/11	7	254.22	5	252.80	253.00	2	2,037	0.10%
2022/03/10	0	260.30	1	261.00	260.00	-1	2,060	-0.05%
2022/03/09	2.1	254.26	3	255.50	254.00	-0.9	2,099	-0.04%
2022/03/08	5.1	257.77	5	258.50	254.00	0	2,144	0.00%
2022/03/07	2.1	263.14	2	259.50	262.00	0.1	2,204	0.00%
2022/03/04	0	272.45	0.2	270.00	273.00	-0.2	2,270	-0.01%
2022/03/03	4.2	275.03	2	274.00	274.00	2.2	2,377	0.09%
2022/03/02	2	272.25	3	273.00	275.50	-1	2,529	-0.04%
2022/03/01	6	268.00	9	270.11	273.00	-3	2,729	-0.11%
2022/02/25	9.2	277.29	11	274.68	270.00	-1.8	2,809	-0.07%
2022/02/24	7	281.64	4	282.50	279.00	3	2,769	0.11%
2022/02/23	2	280.01	3.2	281.03	288.00	-1.2	2,745	-0.04%
2022/02/22	3	275.50	2	275.50	279.00	1	2,740	0.04%
2022/02/21	0	0.00	1	277.00	278.00	-1	2,767	-0.04%
2022/02/18	2.1	274.74	1	276.50	278.00	1.1	2,810	0.04%
2022/02/17	2	277.26	0.5	276.28	280.00	1.5	2,817	0.05%
2022/02/16	7	274.50	8	273.25	275.50	-1	2,826	-0.04%
2022/02/15	4.3	272.13	1	272.50	271.00	3.3	2,816	0.12%
2022/02/14	1	270.58	2	272.75	271.50	-1	2,824	-0.03%
2022/02/11	4	282.25	7	281.86	279.00	-3	2,819	-0.11%
2022/02/10	8	283.25	4.1	281.34	285.50	3.9	2,800	0.14%
2022/02/09	3.1	276.00	3.1	277.45	275.50	0	2,765	0.00%
2022/02/08	11	276.59	7	276.22	275.00	4	2,765	0.14%
2022/02/07	2	269.50	1	271.50	271.50	1	2,729	0.04%
2022/01/26	8	262.00	20	264.70	264.50	-12	2,744	-0.44%
2022/01/25	6.1	267.49	5	267.89	265.00	1	2,759	0.04%
2022/01/24	3	271.17	2	271.00	275.00	1	2,802	0.04%
2022/01/21	5	273.90	2.1	275.19	273.00	2.9	2,912	0.10%
2022/01/20	14	277.39	4	279.25	279.00	10	3,064	0.33%
2022/01/19	4.1	276.16	5.1	280.00	281.50	-1	3,081	-0.03%
2022/01/18	3.1	278.42	7	278.71	276.00	-3.9	3,068	-0.13%
2022/01/17	5	268.60	6	269.17	274.00	-1	3,035	-0.03%
2022/01/14	2.1	263.54	2	261.25	267.00	0.1	3,005	0.00%
2022/01/13	3	260.84	1	261.00	262.00	2	2,999	0.07%
2022/01/12	2	262.50	2	263.25	262.00	0	3,013	0.00%
2022/01/11	4.1	265.73	7	265.64	262.50	-2.9	3,042	-0.10%
2022/01/10	4	275.00	4	273.50	275.00	0	3,012	0.00%
2022/01/07	11.1	277.12	0	282.25	273.00	11.1	3,006	0.37%
2022/01/06	8	285.62	8	285.50	285.00	0	2,994	0.00%
2022/01/05	6	279.58	6	279.58	280.50	0	2,959	0.00%
2022/01/04	6	275.42	7.1	277.19	277.00	-1.1	2,944	-0.04%
2022/01/03	13.1	285.74	11	286.42	277.50	2.1	2,917	0.07%
2021/12/30	2	279.49	5	280.29	278.00	-3	2,908	-0.10%
2021/12/29	7	279.29	10.5	279.24	279.50	-3.5	2,985	-0.12%
2021/12/28	7	276.43	8	277.56	277.50	-1	3,023	-0.03%
2021/12/27	3	277.17	4	279.38	277.50	-1	3,036	-0.03%
2021/12/24	1.2	279.87	2	277.75	276.50	-0.9	3,067	-0.03%
2021/12/23	9	279.83	7	279.86	281.00	2	3,102	0.06%
2021/12/22	8	274.13	8	277.19	275.50	0	3,196	0.00%
2021/12/21	5	274.60	2	277.25	275.50	3	3,230	0.09%
2021/12/20	2	276.00	0	0.00	275.50	2	3,335	0.06%
2021/12/17	5	277.30	6	276.50	276.50	-1	3,522	-0.03%
2021/12/16	5	279.80	6	280.83	282.50	-1	3,690	-0.03%
2021/12/14	3	273.67	2	273.75	274.00	1	3,727	0.03%
2021/12/13	9	277.39	9.2	277.74	279.00	-0.2	3,776	-0.01%
2021/12/10	4	280.75	16.3	281.04	280.00	-12.3	3,791	-0.32%
2021/12/09	17	278.79	5	279.30	276.50	12	3,775	0.32%
2021/12/08	4	278.25	5	281.10	280.00	-1	3,740	-0.03%
2021/12/07	6.1	282.41	5	284.00	278.00	1.1	3,726	0.03%
2021/12/06	6.1	271.15	6	274.08	275.50	0.1	3,683	0.00%
2021/12/03	3	271.05	3	272.96	274.50	0	3,717	0.00%
2021/12/02	8	272.50	8	268.94	269.00	0	3,709	0.00%
2021/12/01	6	274.67	6	277.33	279.50	0	3,713	0.00%
2021/11/30	23	283.50	26	280.23	280.00	-3	3,673	-0.08%
2021/11/29	23.1	273.37	22.1	275.24	280.00	1	3,617	0.03%
2021/11/26	26.1	264.85	26	266.96	272.50	0.1	3,556	0.00%
2021/11/25	22.2	262.25	39.3	264.31	269.50	-17.1	3,423	-0.50%
2021/11/24	34.1	243.07	38.1	244.66	245.00	-4	3,223	-0.13%
2021/11/23	6.1	228.59	1	228.50	228.50	5.1	3,137	0.16%
2021/11/22	1	232.96	2.1	230.96	233.00	-1.1	3,163	-0.03%
2021/11/19	3	227.83	11	228.86	227.50	-8	3,205	-0.25%
2021/11/18	2	233.50	7	229.57	232.00	-5	3,259	-0.15%
2021/11/17	5	235.51	0	0.00	233.00	5	3,299	0.15%
2021/11/16	1	232.49	8	232.56	233.00	-7	3,376	-0.21%
2021/11/15	12	236.46	2	234.00	234.00	10	3,504	0.28%
2021/11/12	1	233.00	2	232.00	232.00	-1	3,568	-0.03%
2021/11/11	3	231.00	1	229.53	229.50	2	3,612	0.05%
2021/11/10	3	230.84	2	230.51	231.00	1	3,631	0.03%
2021/11/09	2	233.25	0.1	233.00	232.00	1.9	3,672	0.05%
2021/11/08	2	228.50	3	230.83	230.00	-1	3,693	-0.03%
2021/11/05	1	228.00	5.1	227.91	230.50	-4.1	3,739	-0.11%
2021/11/04	3	231.33	3	231.84	231.50	0	3,773	0.00%
2021/11/03	7	231.93	7	232.50	232.00	0	3,768	0.00%
2021/11/02	1	227.01	3.1	231.39	228.50	-2.1	3,741	-0.06%
2021/11/01	16	234.31	35	233.31	234.00	-19	3,739	-0.51%
2021/10/29	51	242.59	40.1	239.92	240.50	11	3,719	0.29%
2021/10/28	32.2	241.99	23.7	242.42	240.50	8.5	3,647	0.23%
2021/10/27	6.2	225.87	5	226.10	227.50	1.2	3,510	0.03%
2021/10/26	0.1	218.75	0	0.00	218.00	0.1	3,505	0.00%
2021/10/25	2	217.25	0	0.00	218.00	2	3,543	0.06%
2021/10/22	2.1	217.52	4	217.38	217.50	-1.9	3,611	-0.05%
2021/10/21	4	215.50	2	219.00	212.50	2	3,630	0.06%
2021/10/20	0	0.00	2	219.25	217.00	-2	3,648	-0.05%
2021/10/19	4	216.00	5	218.70	215.00	-1	3,662	-0.03%
2021/10/18	2	206.76	1	207.50	207.00	1	3,643	0.03%
2021/10/15	5	209.80	5	211.00	211.50	0	3,713	0.00%
2021/10/14	1	203.50	2.1	203.71	206.50	-1.1	3,801	-0.03%
2021/10/13	8	201.25	2	200.00	200.00	6	3,932	0.15%
2021/10/12	8	208.44	12	208.58	207.00	-4	4,002	-0.10%
2021/10/08	2	213.50	9	215.39	214.50	-7	4,063	-0.17%
2021/10/07	1	212.50	3	211.83	211.50	-2	4,235	-0.05%
2021/10/06	11	206.14	21	205.55	203.00	-10	4,424	-0.23%
2021/10/05	3	211.96	2	217.75	218.00	1	4,455	0.02%
2021/10/04	1	210.51	1	209.50	209.50	0	4,614	0.00%
2021/10/01	10.1	213.41	7	212.14	210.00	3.1	4,708	0.07%
2021/09/30	9	217.33	9	218.94	217.50	0	4,747	0.00%
2021/09/29	12.1	215.64	6.2	213.53	214.50	6	4,766	0.13%
2021/09/28	7	226.14	10	226.30	228.00	-3	4,759	-0.06%
2021/09/27	12	226.66	7	225.93	226.00	5	4,791	0.11%
2021/09/24	37.2	240.87	17	239.21	238.00	20.2	4,799	0.42%
2021/09/23	11	243.41	27.3	244.16	249.00	-16.3	4,906	-0.33%
2021/09/22	8	230.13	11.1	229.83	232.50	-3.1	4,880	-0.06%
2021/09/17	13.2	230.37	9	229.56	227.50	4.2	4,910	0.08%
2021/09/16	12	229.46	37.1	227.29	231.00	-25.1	4,935	-0.51%
2021/09/15	5	219.00	5	216.50	219.50	0	4,949	0.00%
2021/09/14	0	0.00	9	222.44	222.50	-9	5,053	-0.18%
2021/09/13	5	220.80	1	224.00	219.50	4	5,239	0.08%
2021/09/10	13	223.92	2	223.50	225.00	11	5,283	0.21%
2021/09/09	5	228.00	5	224.50	226.50	0	5,360	0.00%
2021/09/08	5	220.40	13	220.50	221.50	-8	5,474	-0.15%
2021/09/07	9	231.67	13	227.39	228.00	-4	5,560	-0.07%
2021/09/06	12.1	236.46	13.1	233.84	231.00	-1	5,819	-0.02%
2021/09/03	11	229.05	8	228.13	232.00	3	6,323	0.05%
2021/09/02	16.7	234.47	7	237.93	232.00	9.7	6,761	0.14%
2021/09/01	13.1	234.52	9.1	236.44	237.00	4.1	6,895	0.06%
2021/08/31	7	230.99	9.2	229.53	234.00	-2.2	6,924	-0.03%
2021/08/30	5	230.70	2	229.50	230.00	3	6,954	0.04%
2021/08/27	5	229.80	4	229.00	228.50	1	6,953	0.01%
2021/08/26	1	231.97	10.1	228.77	232.00	-9.1	6,934	-0.13%
2021/08/25	14	234.64	7	233.78	234.00	7	6,919	0.10%
2021/08/24	5	237.01	7.2	238.28	236.50	-2.2	6,895	-0.03%
2021/08/23	11.1	231.59	6.1	233.65	231.50	5.1	6,849	0.07%
2021/08/20	23.2	232.62	29.2	231.93	235.50	-6	6,776	-0.09%
2021/08/19	9.2	229.70	15	231.36	228.00	-5.8	6,662	-0.09%
2021/08/18	7.2	216.14	12.3	218.27	222.50	-5.1	6,518	-0.08%
2021/08/17	3.1	210.71	11.1	212.68	208.00	-8	6,446	-0.12%
2021/08/16	5	205.90	9.1	204.89	205.00	-4.1	6,403	-0.06%
2021/08/13	2.3	208.73	5.2	209.13	208.00	-2.9	6,388	-0.04%
2021/08/12	0	0.00	0	220.00	220.50	0	6,348	0.00%
2021/08/11	0	212.00	0	0.00	212.50	0	6,325	0.00%
2021/08/10	2	215.98	3.5	213.74	215.50	-1.5	6,296	-0.02%
2021/08/09	4	217.88	1	215.50	215.50	3	6,287	0.05%
2021/08/06	5	219.90	0	222.00	221.50	5	6,329	0.08%
2021/08/05	4.3	221.92	10	220.35	222.50	-5.7	6,370	-0.09%
2021/08/04	3.1	220.82	8.2	219.10	218.50	-5.1	6,424	-0.08%
2021/08/03	6.1	217.68	4.1	220.13	223.00	1.9	6,436	0.03%
2021/08/02	4.2	224.48	6.1	225.07	220.50	-2	6,421	-0.03%
2021/07/30	10.3	228.17	11	225.91	225.00	-0.7	6,417	-0.01%
2021/07/29	28	231.73	17.1	229.32	229.00	10.9	6,430	0.17%
2021/07/28	2.2	231.20	14.3	230.32	230.00	-12.1	6,440	-0.19%
2021/07/27	3.1	234.02	5	233.60	231.00	-1.9	6,431	-0.03%
2021/07/26	4	234.60	5.4	233.04	236.00	-1.3	6,489	-0.02%
2021/07/23	28.1	232.94	17	230.88	230.50	11.1	6,497	0.17%
2021/07/22	9.1	236.44	5	235.90	235.00	4	6,497	0.06%
2021/07/21	14.1	235.67	27.1	236.20	236.00	-12.9	6,487	-0.20%
2021/07/20	15.8	235.99	17.3	235.15	231.00	-1.4	6,444	-0.02%
2021/07/19	37.4	244.68	24.1	244.64	242.50	13.3	6,365	0.21%
2021/07/16	11.2	233.79	24.3	231.21	238.50	-13.1	6,324	-0.21%
2021/07/15	4	228.50	9.1	229.50	229.00	-5	6,315	-0.08%
2021/07/14	22	226.61	18.3	227.50	231.00	3.7	6,357	0.06%
2021/07/13	24.1	224.02	44.1	223.99	223.50	-20	6,213	-0.32%
2021/07/12	20.1	217.37	10.2	215.82	216.00	10	5,986	0.17%
2021/07/09	43.3	221.41	63.2	223.47	218.50	-19.9	5,895	-0.34%
2021/07/08	31.1	216.08	11	217.00	219.00	20.1	5,800	0.35%
2021/07/07	5.1	217.32	8.3	216.61	217.00	-3.2	5,702	-0.06%
2021/07/06	9.1	218.17	15	219.07	218.00	-5.9	5,637	-0.11%
2021/07/05	11.2	221.96	20.2	221.00	223.00	-9	5,602	-0.16%
2021/07/02	16.6	214.70	19	215.00	216.50	-2.4	5,516	-0.04%
2021/07/01	27.2	213.59	22	212.82	210.00	5.2	5,441	0.10%
2021/06/30	100.4	220.11	40.2	223.25	218.00	60.2	5,335	1.13%
2021/06/29	20	227.04	53.2	232.05	235.00	-33.1	5,040	-0.66%
2021/06/28	8	213.38	7	215.35	214.00	1	4,878	0.02%
2021/06/25	10	216.05	6	216.77	213.50	4	4,808	0.08%
2021/06/24	12	214.79	16.2	214.26	215.50	-4.1	4,769	-0.09%
2021/06/23	23	212.07	35.3	209.38	213.50	-12.3	4,707	-0.26%
2021/06/22	47.3	209.59	34.3	206.56	204.50	13.1	4,599	0.28%
2021/06/21	13.3	210.11	15.1	211.04	213.50	-1.8	4,411	-0.04%
2021/06/18	23.2	210.00	11.5	211.83	212.00	11.7	4,352	0.27%
2021/06/17	25.1	212.02	18	212.28	214.00	7.1	4,266	0.17%
2021/06/16	22	208.34	41.2	209.38	210.00	-19.1	4,131	-0.46%
2021/06/15	68.1	211.16	74.8	209.95	207.50	-6.7	3,979	-0.17%
2021/06/11	80.1	201.12	68.1	200.77	202.00	11.9	3,694	0.32%
2021/06/10	32.1	190.40	81.4	194.33	196.50	-49.4	3,145	-1.57%
2021/06/09	13.1	178.17	27.2	177.97	179.00	-14.2	2,673	-0.53%
2021/06/08	6.1	167.24	10.2	168.12	168.50	-4.1	2,532	-0.16%
2021/06/07	4	160.75	3.3	162.50	162.50	0.7	2,494	0.03%
2021/06/04	0	159.00	0.7	159.50	159.50	-0.7	2,445	-0.03%
2021/06/02	3.2	161.33	0.1	163.50	160.00	3.1	2,478	0.13%
2021/06/01	0	165.00	0	165.30	162.50	0	2,505	0.00%
2021/05/31	1.1	162.95	1	163.50	164.00	0.1	2,524	0.00%
2021/05/28	1.2	159.59	2	159.52	158.50	-0.9	2,522	-0.03%
2021/05/27	1.1	157.57	1	157.00	157.00	0.1	2,634	0.00%
2021/05/26	0	159.50	1	159.50	159.50	-1	2,751	-0.04%
2021/05/25	2	160.00	0	0.00	161.00	2	2,825	0.07%
2021/05/24	4	157.00	2.2	157.86	158.50	1.8	2,887	0.06%
2021/05/21	1	156.47	0	0.00	156.50	1	2,900	0.04%
2021/05/20	0.1	157.50	0	0.00	156.50	0.1	2,927	0.00%
2021/05/19	0	158.50	0	158.50	158.50	0	3,030	0.00%
2021/05/18	6	157.50	4.1	158.37	159.00	2	3,058	0.06%
2021/05/17	3	151.81	4	151.88	155.00	-1	3,084	-0.03%
2021/05/14	2	155.00	6.4	155.50	157.00	-4.4	3,134	-0.14%
2021/05/13	2	152.24	0	0.00	151.50	2	3,092	0.07%
2021/05/12	11.3	150.33	5	148.10	150.00	6.3	3,057	0.21%
2021/05/11	6.2	160.88	6	160.83	161.00	0.2	2,989	0.01%
2021/05/10	4.3	169.17	1.1	172.00	168.00	3.2	2,951	0.11%
2021/05/07	3	171.00	2	169.50	172.50	1	2,970	0.03%
2021/05/06	24.2	168.29	24.3	167.09	166.50	-0.1	2,982	0.00%
2021/05/05	4.1	169.17	4	168.75	165.00	0.1	2,958	0.00%
2021/05/04	29.2	173.45	6.2	173.22	173.00	23.1	2,940	0.79%
2021/05/03	0	181.00	16.7	181.26	179.50	-16.7	2,904	-0.58%
2021/04/29	0.2	177.05	0.3	177.81	178.00	0	2,873	0.00%
2021/04/28	4.3	178.32	3.1	178.36	178.50	1.2	2,868	0.04%
2021/04/27	3.5	181.71	6.1	181.67	182.00	-2.6	2,856	-0.09%
2021/04/26	3.2	180.56	5.1	180.91	182.00	-2	2,860	-0.07%
2021/04/23	2.2	179.02	1.2	176.99	179.50	0.9	2,857	0.03%
2021/04/22	41.3	181.08	23.1	177.96	175.00	18.2	2,904	0.63%
2021/04/21	14.9	177.11	34	177.73	181.00	-19.1	2,884	-0.66%
2021/04/20	7.1	173.98	16.1	173.82	175.50	-9	2,832	-0.32%
2021/04/19	3	168.50	4	169.25	169.50	-1	2,750	-0.04%
2021/04/16	1	168.51	0	0.00	169.50	1	2,731	0.04%
2021/04/15	1.5	168.66	0	0.00	168.50	1.5	2,747	0.06%
2021/04/14	5	170.21	10	171.86	169.00	-5	2,753	-0.18%
2021/04/13	5.1	169.68	8.3	169.64	167.00	-3.2	2,743	-0.12%
2021/04/12	5	169.60	2	170.00	170.00	3	2,787	0.11%
2021/04/09	0.1	169.50	1	171.00	169.00	-1	2,815	-0.03%
2021/04/08	12	170.83	35	171.04	171.50	-23	2,808	-0.82%
2021/04/07	3	168.50	0.1	169.00	169.00	2.9	2,786	0.11%
2021/04/06	4	167.88	0.3	168.01	167.50	3.7	2,799	0.13%
2021/04/01	4.1	168.63	2	168.00	168.50	2.1	2,796	0.07%
2021/03/31	3.2	168.72	1	168.50	169.00	2.2	2,804	0.08%
2021/03/30	1	169.50	0	0.00	170.00	1	2,831	0.04%
2021/03/29	2	170.49	3	170.33	171.00	-1	2,947	-0.03%
2021/03/26	1	167.50	3.1	166.51	166.50	-2	2,930	-0.07%
2021/03/25	1.1	166.40	0.3	166.70	165.00	0.8	2,934	0.03%
2021/03/24	1	167.50	1	167.50	168.00	0	2,935	0.00%
2021/03/23	4	170.38	15	169.50	169.00	-11	2,947	-0.37%
2021/03/22	0	169.00	2	168.50	170.00	-2	2,968	-0.07%
2021/03/19	0	168.00	0.1	168.00	168.50	0	2,986	0.00%
2021/03/18	1.1	168.91	0	0.00	169.00	1.1	2,992	0.04%
2021/03/17	13	168.42	1	168.50	168.00	12	3,038	0.40%
2021/03/16	2	168.01	2	169.00	170.00	0	3,128	0.00%
2021/03/15	1	168.51	3	168.67	168.50	-2	3,166	-0.06%
2021/03/12	22.3	170.97	5	170.60	169.50	17.3	3,180	0.54%
2021/03/11	0	0.00	2	168.00	167.50	-2	3,187	-0.06%
2021/03/10	5.1	167.80	2.1	166.59	166.00	3	3,174	0.10%
2021/03/09	3.2	163.20	3	165.17	165.50	0.2	3,196	0.01%
2021/03/08	3	169.17	1	170.00	166.00	2	3,191	0.06%
2021/03/05	4.1	168.87	8	168.94	167.50	-3.9	3,185	-0.12%
2021/03/04	9.3	172.39	11	174.00	170.00	-1.7	3,169	-0.05%
2021/03/03	1	167.00	1	169.50	172.00	0	3,145	0.00%
2021/03/02	14	172.96	7.4	172.30	169.00	6.6	3,132	0.21%
2021/02/26	3.2	168.11	7	166.79	169.00	-3.8	3,074	-0.12%
2021/02/25	7.1	163.24	3	164.50	163.00	4.1	2,982	0.14%
2021/02/24	9.3	169.72	8.1	167.79	166.50	1.3	2,927	0.04%
2021/02/23	0	167.88	0	0.00	169.00	0	2,907	0.00%
2021/02/22	3.2	168.68	7.2	168.51	168.50	-4	3,006	-0.13%
2021/02/19	7	168.86	21.1	167.96	169.00	-14.1	3,025	-0.46%
2021/02/18	2	164.75	1.1	165.02	164.50	1	3,009	0.03%
2021/02/17	5	164.50	0	0.00	164.00	5	3,109	0.16%
2021/02/05	0.3	161.50	46	161.04	161.50	-45.7	3,085	-1.48%
2021/02/04	2	157.00	2	157.00	157.00	0	3,021	0.00%
2021/02/03	0.1	156.00	3	155.50	155.00	-2.9	3,044	-0.10%
2021/02/02	1.2	155.17	1	155.00	155.00	0.2	3,051	0.01%
2021/02/01	0	152.00	4	150.63	152.50	-4	3,051	-0.13%
2021/01/29	7.1	153.50	8	152.88	150.50	-0.9	3,059	-0.03%
2021/01/28	6	157.42	1	159.50	156.50	5	3,028	0.17%
2021/01/27	4	161.75	2	161.75	162.50	2	3,002	0.07%
2021/01/26	1	161.00	24	163.00	161.00	-23	3,034	-0.76%
2021/01/25	52	160.49	1	158.50	161.00	51	3,053	1.67%
2021/01/22	2	160.00	7.1	160.49	161.50	-5.1	3,034	-0.17%
2021/01/21	0	0.00	2	158.00	156.00	-2	2,990	-0.07%
2021/01/20	4.1	155.88	1	155.50	155.00	3.1	2,978	0.10%
2021/01/19	3	158.00	0	0.00	158.50	3	2,944	0.10%
2021/01/18	16.1	158.22	1	159.50	159.50	15.1	2,926	0.51%
2021/01/15	7.1	163.20	19	163.84	161.00	-11.9	2,897	-0.41%
2021/01/14	4.1	164.02	17.1	161.96	165.50	-13	2,845	-0.46%
2021/01/13	21	157.48	3	160.00	159.50	18	2,762	0.65%
2021/01/12	2	159.00	3	158.50	157.00	-1	2,771	-0.04%
2021/01/11	9	160.00	1	160.00	161.00	8	2,833	0.28%
2021/01/08	1.1	159.52	3	159.17	159.00	-2	2,821	-0.07%
2021/01/07	3	155.83	3	157.50	157.50	0	2,801	0.00%
2021/01/06	15	159.77	30	160.63	155.50	-15	2,791	-0.54%
2021/01/05	1	160.00	5.2	158.88	159.00	-4.2	2,719	-0.15%
2021/01/04	20	156.48	5	156.10	156.50	15	2,691	0.56%
2020/12/31	0	0.00	7	157.07	157.00	-7	2,668	-0.26%
2020/12/30	0	0.00	1	156.00	155.50	-1	2,650	-0.04%
2020/12/29	0	0.00	1	156.00	156.00	-1	2,699	-0.04%
2020/12/28	4	156.88	8	156.94	157.00	-4	2,691	-0.15%
2020/12/25	2	157.00	4	158.00	157.50	-2	2,700	-0.07%
2020/12/24	13	158.08	6	157.50	157.50	7	2,711	0.26%
2020/12/23	38	157.79	70	157.75	157.00	-32	2,705	-1.18%
2020/12/22	24.2	155.48	2	153.75	153.00	22.2	2,671	0.83%
2020/12/21	0	0.00	2	155.00	156.00	-2	2,678	-0.07%
2020/12/18	5	156.00	4.2	156.96	155.00	0.9	2,683	0.03%
2020/12/17	1	154.00	1	155.00	154.50	0	2,677	0.00%
2020/12/16	0	0.00	2.1	154.01	154.50	-2.1	2,675	-0.08%
2020/12/15	1	155.00	1	152.00	150.50	0	2,676	0.00%
2020/12/14	1	154.50	4	155.00	155.50	-3	2,674	-0.11%
2020/12/11	8	151.81	0	0.00	153.00	8	2,705	0.30%
2020/12/10	75.4	155.26	11	155.00	155.00	64.4	2,689	2.39%
2020/12/09	2	160.50	9	159.06	161.00	-7	2,652	-0.26%
2020/12/08	3	156.17	1	157.00	156.00	2	2,668	0.08%
2020/12/07	9	156.00	2	155.00	154.00	7	2,702	0.26%
2020/12/04	1	156.51	14	156.57	157.00	-13	2,721	-0.48%
2020/12/03	4	159.38	5	159.30	159.00	-1	2,756	-0.04%
2020/12/02	1	158.00	1	157.50	158.00	0	2,831	0.00%
2020/12/01	0	157.50	0	0.00	157.00	0	2,856	0.00%
2020/11/30	14	157.93	1.1	159.40	156.00	12.9	2,910	0.44%
2020/11/26	2	153.00	0	0.00	155.00	2	2,900	0.07%
2020/11/25	17	156.23	0.9	153.00	152.50	16.1	2,910	0.55%
2020/11/24	0	0.00	0.1	156.50	156.00	-0.1	2,899	0.00%
2020/11/23	0	0.00	1	157.00	156.00	-1	2,957	-0.03%
2020/11/20	12	156.29	21	155.21	156.50	-9	2,964	-0.30%
2020/11/19	14	155.43	2	155.00	155.50	12	2,993	0.40%
2020/11/18	4	160.50	2	160.50	160.00	2	2,919	0.07%
2020/11/17	13	165.04	6	164.08	162.00	7	2,946	0.24%
2020/11/16	8	162.38	23	161.98	163.00	-15	3,021	-0.50%
2020/11/13	2	152.00	13	151.38	153.50	-11	2,923	-0.38%
2020/11/12	3	153.00	2	153.50	153.00	1	2,918	0.03%
2020/11/11	14	150.50	2	151.00	152.50	12	2,920	0.41%
2020/11/10	0	0.00	3	148.50	147.50	-3	2,892	-0.10%
2020/11/09	2.1	147.55	3	147.67	147.50	-0.9	2,891	-0.03%
2020/11/06	1	147.00	0	0.00	146.50	1	2,897	0.03%
2020/11/05	1	147.99	4	146.88	147.50	-3	2,907	-0.10%
2020/11/04	2	147.75	1	148.00	148.00	1	2,951	0.03%
2020/11/03	6	145.17	0	0.00	145.50	6	2,976	0.20%
2020/11/02	3	146.33	2	146.50	146.50	1	2,998	0.03%
2020/10/29	0	150.50	0	0.00	151.00	0	3,088	0.00%
2020/10/27	1	153.01	1	153.50	153.50	0	3,302	0.00%
2020/10/26	0	0.00	1	155.50	154.00	-1	3,341	-0.03%
2020/10/23	0	0.00	2	155.00	154.50	-2	3,363	-0.06%
2020/10/22	2	153.00	0	0.00	154.50	2	3,432	0.06%
2020/10/21	5	156.90	0	0.00	156.00	5	3,451	0.14%
2020/10/20	1	157.00	1	155.50	156.50	0	3,530	0.00%
2020/10/19	4	155.75	17	155.24	156.00	-13	3,701	-0.35%
2020/10/15	0	0.00	2	148.75	150.00	-2	3,715	-0.05%
2020/10/14	3	148.50	1	148.03	148.00	2	3,755	0.05%
2020/10/13	2	148.25	1	147.50	148.00	1	3,778	0.03%
2020/10/12	4	150.88	3	149.50	149.50	1	3,795	0.03%
2020/10/08	7	153.93	6	152.58	152.50	1	3,848	0.03%
2020/10/07	4	153.00	3	153.50	153.50	1	4,063	0.02%
2020/10/06	7	153.36	6	152.83	153.00	1	4,085	0.02%
2020/10/05	2	146.00	1	149.00	149.00	1	4,092	0.02%
2020/09/29	2	145.00	1	142.50	143.00	1	4,169	0.02%
2020/09/28	1	144.00	0	0.00	143.00	1	4,235	0.02%
2020/09/25	3	143.83	5	143.60	144.50	-2	4,297	-0.05%
2020/09/24	2	150.00	1	150.50	150.00	1	4,313	0.02%
2020/09/23	0	0.00	4	154.75	152.50	-4	4,365	-0.09%
2020/09/22	1	155.00	0	0.00	154.00	1	4,421	0.02%
2020/09/21	3	157.17	2	157.00	155.00	1	4,457	0.02%
2020/09/18	1	159.00	3	159.33	159.00	-2	4,554	-0.04%
2020/09/17	15	156.93	3	158.00	158.00	12	4,590	0.26%
2020/09/16	4	156.50	2	156.75	156.50	2	4,614	0.04%
2020/09/15	6	155.67	12	155.50	156.00	-6	4,610	-0.13%
2020/09/14	9	154.06	7	154.29	156.00	2	4,646	0.04%
2020/09/11	20	150.78	0	0.00	149.50	20	4,703	0.43%
2020/09/10	5.1	154.41	3	155.33	154.00	2.1	4,749	0.04%
2020/09/09	7	153.50	1	154.50	155.50	6	4,846	0.12%
2020/09/08	9.1	157.07	3	157.50	156.50	6.1	4,825	0.13%
2020/09/07	31	162.24	12	162.46	158.50	19	4,823	0.39%
2020/09/04	3	166.83	8	165.19	169.00	-5	4,819	-0.10%
2020/09/03	9	169.17	4	171.25	167.00	5	4,822	0.10%
2020/09/02	1	174.00	18	172.36	172.50	-17	4,812	-0.35%
2020/09/01	0	0.00	1	172.00	171.50	-1	4,829	-0.02%
2020/08/31	17	169.82	1	170.50	170.00	16	4,861	0.33%
2020/08/28	18	171.83	4	172.50	171.00	14	4,879	0.29%
2020/08/27	30	178.88	6	177.67	175.00	24	4,868	0.49%
2020/08/26	0	0.00	2	177.25	176.00	-2	4,822	-0.04%
2020/08/25	8	177.25	7	175.79	175.00	1	4,831	0.02%
2020/08/24	4	170.38	6	171.25	172.00	-2	4,779	-0.04%
2020/08/21	3	168.33	11	169.32	171.50	-8	4,811	-0.17%
2020/08/20	14	164.50	22	168.05	160.00	-8	4,824	-0.17%
2020/08/19	0	0.00	2	167.50	167.50	-2	4,844	-0.04%
2020/08/18	1	168.50	1	168.50	168.00	0	4,938	0.00%
2020/08/17	4	169.00	2	170.25	170.00	2	5,018	0.04%
2020/08/14	1	170.00	1	169.00	170.50	0	5,221	0.00%
2020/08/13	0	169.50	1	169.00	169.00	-1	5,247	-0.02%
2020/08/12	7	168.71	3	169.33	170.50	4	5,302	0.08%
2020/08/11	7	171.29	1	171.00	170.50	6	5,475	0.11%
2020/08/10	12	169.83	0	0.00	169.00	12	5,505	0.22%
2020/08/07	4	172.50	2	173.75	174.00	2	5,513	0.04%
2020/08/06	14	175.54	2	174.25	175.00	12	5,573	0.22%
2020/08/05	7	179.07	6	179.92	179.50	1	5,582	0.02%
2020/08/04	7	179.42	8	180.00	177.00	-1	5,671	-0.02%
2020/08/03	35	175.90	27	176.07	174.00	8	5,793	0.14%
2020/07/31	4	176.63	12.2	175.48	177.00	-8.2	5,763	-0.14%
2020/07/30	4	170.88	3	172.00	171.50	1	5,751	0.02%
2020/07/29	2	168.75	3	169.00	169.50	-1	5,944	-0.02%
2020/07/28	3	169.17	12	173.79	167.00	-9	6,064	-0.15%
2020/07/27	3	170.33	4	169.38	169.50	-1	6,095	-0.02%
2020/07/24	10	168.75	6	170.08	168.00	4	6,096	0.07%
2020/07/23	17.2	171.66	28	172.57	173.00	-10.8	6,042	-0.18%
2020/07/22	6	164.17	2	165.00	164.00	4	5,865	0.07%
2020/07/21	3	163.17	6	164.25	164.00	-3	5,847	-0.05%
2020/07/20	0	0.00	3	159.67	160.00	-3	5,800	-0.05%
2020/07/17	4	158.25	5	158.50	156.00	-1	5,783	-0.02%
2020/07/16	1	159.00	0	0.00	159.50	1	5,789	0.02%
2020/07/15	12	161.21	11	161.55	158.50	1	5,784	0.02%
2020/07/14	22	164.61	24	164.48	160.00	-2	5,768	-0.03%
2020/07/13	2	157.75	8	158.06	157.00	-6	5,604	-0.11%
2020/07/10	13	157.81	2	156.75	156.00	11	5,639	0.20%
2020/07/09	4	163.38	5	162.90	161.50	-1	5,612	-0.02%
2020/07/08	7	161.71	0	0.00	163.00	7	5,584	0.13%
2020/07/07	6	163.67	3	163.17	162.00	3	5,555	0.05%
2020/07/06	9	166.83	4	167.25	167.00	5	5,503	0.09%
2020/07/03	3	164.17	10	164.30	166.50	-7	5,485	-0.13%
2020/07/02	6	162.42	10	162.35	162.50	-4	5,469	-0.07%
2020/07/01	6	160.33	4	160.38	159.50	2	5,525	0.04%
2020/06/30	4	159.13	3	160.17	159.50	1	5,477	0.02%
2020/06/29	11	158.41	13	158.12	158.50	-2	5,470	-0.04%
2020/06/24	8	155.63	2	155.25	154.50	6	5,387	0.11%
2020/06/23	8	156.88	0	0.00	156.00	8	5,381	0.15%
2020/06/22	2	160.50	3	159.67	159.00	-1	5,388	-0.02%
2020/06/19	12	161.71	15	160.77	161.00	-3	5,449	-0.06%
2020/06/18	14	162.25	16	163.25	162.50	-2	5,435	-0.04%
2020/06/17	20	157.95	18	157.11	158.00	2	5,378	0.04%
2020/06/16	13	156.69	14	155.96	159.00	-1	5,352	-0.02%
2020/06/15	4	150.63	8	150.69	149.50	-4	5,300	-0.08%
2020/06/12	1	150.00	6	148.33	149.00	-5	5,341	-0.09%
2020/06/11	13	153.08	9	157.94	149.00	4	5,362	0.07%
2020/06/10	12	153.25	9	152.83	155.00	3	5,315	0.06%
2020/06/09	3	151.67	3	150.33	151.50	0	5,398	0.00%
2020/06/08	4	149.88	4	149.75	148.50	0	5,491	0.00%
2020/06/05	5	148.40	3	148.50	148.00	2	5,509	0.04%
2020/06/04	3	149.50	8	150.63	152.00	-5	5,543	-0.09%
2020/06/03	5	151.50	2	151.00	151.00	3	5,575	0.05%
2020/06/02	3	149.67	5	149.70	149.00	-2	5,606	-0.04%
2020/06/01	1	150.00	4	150.63	150.00	-3	5,617	-0.05%
2020/05/29	6	149.00	2	148.75	147.50	4	5,609	0.07%
2020/05/28	2	150.25	11	151.68	148.00	-9	5,641	-0.16%
2020/05/27	8	153.13	9	152.99	152.00	-1	5,630	-0.02%
2020/05/26	11.1	153.09	23	153.28	153.00	-11.9	5,605	-0.21%
2020/05/25	11.2	146.48	15	147.03	148.00	-3.8	5,467	-0.07%
2020/05/22	19	144.18	11	145.27	143.00	8	5,360	0.15%
2020/05/21	24	146.13	44	146.30	147.00	-20	5,300	-0.38%
2020/05/20	1	134.50	6	135.50	135.50	-5	5,122	-0.10%
2020/05/19	9	135.00	3	136.33	135.00	6	5,135	0.12%
2020/05/18	13	136.15	8	134.75	134.00	5	5,106	0.10%
2020/05/15	12	143.54	16	142.91	144.00	-4	4,946	-0.08%
2020/05/14	6	143.25	12	142.33	141.00	-6	4,963	-0.12%
2020/05/13	24	145.94	18	145.81	145.50	6	4,927	0.12%
2020/05/12	9	144.33	14	145.11	144.00	-5	4,894	-0.10%
2020/05/11	21	146.79	22	146.41	146.00	-1	4,952	-0.02%
2020/05/08	14	142.68	46	142.53	144.00	-32	4,862	-0.66%
2020/05/07	25	137.40	30	137.72	137.50	-5	4,729	-0.11%
2020/05/06	14	133.75	12	133.75	134.00	2	4,677	0.04%
2020/05/05	44	133.22	38	135.84	132.00	6	4,652	0.13%
2020/05/04	16	130.78	16	132.56	130.50	0	4,519	0.00%
2020/04/30	4	129.25	31	126.95	130.00	-27	4,509	-0.60%
2020/04/29	4	124.13	41	124.26	124.50	-37	4,588	-0.81%
2020/04/28	1	122.00	2	122.50	123.50	-1	4,750	-0.02%
2020/04/27	0	0.00	3	121.33	122.00	-3	4,804	-0.06%
2020/04/24	23	121.46	1	120.50	120.50	22	4,819	0.46%
2020/04/23	2	121.50	4	122.63	123.00	-2	4,852	-0.04%
2020/04/22	25	119.96	2	120.50	121.50	23	4,857	0.47%
2020/04/21	3	123.33	3	121.50	121.00	0	4,895	0.00%
2020/04/20	1	122.00	21	124.90	124.50	-20	4,968	-0.40%
2020/04/17	43	123.72	11	125.00	123.00	32	5,041	0.63%
2020/04/15	12	122.92	5	123.00	123.00	7	5,046	0.14%
2020/04/14	1	119.50	9	119.33	120.00	-8	5,035	-0.16%
2020/04/13	4	117.88	1	117.00	117.00	3	5,095	0.06%
2020/04/10	3	116.50	0	0.00	117.00	3	5,134	0.06%
2020/04/09	4	117.00	5	116.60	115.00	-1	5,231	-0.02%
2020/04/08	9	116.50	4	117.25	117.00	5	5,322	0.09%
2020/04/07	12	116.25	14	116.04	116.00	-2	5,334	-0.04%
2020/04/06	7	110.45	15	111.83	114.00	-8	5,373	-0.15%
2020/04/01	8	105.63	8	106.13	107.00	0	5,386	0.00%
2020/03/31	12	107.75	8	108.50	106.00	4	5,684	0.07%
2020/03/30	9	105.56	8	106.25	108.00	1	5,909	0.02%
2020/03/27	7	108.07	16	109.03	105.50	-9	5,896	-0.15%
2020/03/26	7	105.00	1	104.50	106.50	6	5,861	0.10%
2020/03/25	13	105.19	22	105.36	105.50	-9	5,822	-0.15%
2020/03/24	20	99.75	5	98.80	99.60	15	5,763	0.26%
2020/03/23	1	95.30	2	94.55	92.60	-1	5,773	-0.02%
2020/03/20	1	97.70	2	97.55	97.50	-1	5,760	-0.02%
2020/03/19	4	93.78	5	93.40	90.00	-1	5,736	-0.02%
2020/03/18	32	103.58	23	103.43	100.00	9	5,755	0.16%
2020/03/17	8	102.69	7	99.79	101.00	1	5,731	0.02%
2020/03/16	1	108.50	0	0.00	104.50	1	5,664	0.02%
2020/03/13	7	104.36	6	105.00	109.00	1	5,656	0.02%
2020/03/12	14	116.75	6	117.17	115.50	8	5,564	0.14%
2020/03/11	1	125.00	9	125.89	125.50	-8	5,449	-0.15%
2020/03/10	3	122.33	13	122.92	125.50	-10	5,433	-0.18%
2020/03/09	6	120.67	1	120.00	119.00	5	5,367	0.09%
2020/03/06	1	124.00	2	125.25	125.50	-1	5,320	-0.02%
2020/03/05	1	123.50	0	0.00	123.50	1	5,330	0.02%
2020/03/04	1	121.50	3	123.00	122.50	-2	5,336	-0.04%
2020/03/03	5	123.50	6	123.83	123.50	-1	5,354	-0.02%
2020/03/02	4	117.88	3	118.67	119.00	1	5,356	0.02%
2020/02/27	9	123.83	7	121.57	120.00	2	5,411	0.04%
2020/02/26	5	127.60	3	128.50	128.00	2	5,350	0.04%
2020/02/25	7	126.50	4	126.88	127.00	3	5,339	0.06%
2020/02/24	0	0.00	2	126.25	126.50	-2	5,387	-0.04%
2020/02/21	9	126.22	0	0.00	125.50	9	5,418	0.17%
2020/02/20	1	128.50	4	130.88	127.50	-3	5,410	-0.06%
2020/02/19	10	127.15	2	128.25	127.50	8	5,414	0.15%
2020/02/18	1	129.00	1	128.00	128.50	0	5,441	0.00%
2020/02/17	2	129.00	0	0.00	128.50	2	5,496	0.04%
2020/02/14	1	127.50	8	127.63	128.50	-7	5,517	-0.13%
2020/02/13	6	127.50	6.3	127.08	127.50	-0.3	5,663	0.00%
2020/02/12	7	125.29	15	124.93	127.50	-8	5,725	-0.14%
2020/02/11	1.3	120.70	5	120.40	120.50	-3.8	5,696	-0.07%
2020/02/10	7	113.79	5	118.80	117.50	2	5,887	0.03%
2020/02/07	6	118.67	1	119.00	117.50	5	6,058	0.08%
2020/02/06	7	120.14	4	121.25	121.00	3	6,165	0.05%
2020/02/05	10	118.05	8	119.38	118.50	2	6,355	0.03%
2020/02/04	6	116.92	15	117.03	119.50	-9	6,449	-0.14%
2020/02/03	19	108.47	14	110.07	112.00	5	6,647	0.08%
2020/01/31	24	116.90	10	117.30	115.50	14	6,521	0.21%
2020/01/30	24	122.63	1	123.50	122.50	23	6,415	0.36%
2020/01/20	4	135.75	3	136.17	136.00	1	6,360	0.02%
2020/01/17	6	135.50	7	135.71	135.50	-1	6,369	-0.02%
2020/01/16	0	0.00	2	133.00	134.50	-2	6,364	-0.03%
2020/01/15	16	133.53	0	0.00	132.00	16	6,397	0.25%
2020/01/14	2	135.50	10	135.95	136.00	-8	6,455	-0.12%
2020/01/13	8	130.75	14	132.82	134.50	-6	6,416	-0.09%
2020/01/10	10	129.50	6	129.25	129.00	4	6,453	0.06%
2020/01/09	9	129.83	13	131.54	131.00	-4	6,502	-0.06%
2020/01/08	11	127.95	3	128.50	127.00	8	6,533	0.12%
2020/01/07	7	129.36	4	130.50	129.50	3	6,544	0.05%
2020/01/06	2	133.25	17	132.85	132.00	-15	6,526	-0.23%
2020/01/03	11	133.73	98	132.73	133.00	-87	6,586	-1.32%
2020/01/02	17	135.74	12	137.13	137.50	5	6,633	0.08%
2019/12/31	11	137.09	14	137.25	137.00	-3	6,621	-0.05%
2019/12/30	25	136.58	12	137.46	136.50	13	6,600	0.20%
2019/12/27	41	135.79	28	136.18	135.00	13	6,597	0.20%
2019/12/26	37	135.99	62	134.99	135.50	-25	6,497	-0.38%
2019/12/25	51	130.08	33	129.27	131.50	18	6,244	0.29%
2019/12/23	1	125.00	6	124.92	125.00	-5	6,086	-0.08%
2019/12/20	3.4	124.71	11	124.55	125.00	-7.6	6,103	-0.12%
2019/12/19	9	124.83	0	0.00	124.50	9	6,160	0.15%
2019/12/18	35.3	124.68	7	125.71	124.00	28.3	6,181	0.46%
2019/12/17	34.3	124.98	4	124.13	124.50	30.3	6,162	0.49%
2019/12/16	3	125.00	2	124.00	125.00	1	6,203	0.02%
2019/12/13	2	121.75	18	123.17	123.50	-16	6,311	-0.25%
2019/12/12	7	121.50	7	120.79	121.00	0	6,307	0.00%
2019/12/11	3	122.50	2	122.50	122.00	1	6,443	0.02%
2019/12/10	6	122.08	3	121.17	121.50	3	6,726	0.04%
2019/12/09	2	123.25	4	125.13	123.00	-2	6,764	-0.03%
2019/12/06	1	123.00	2	122.50	123.00	-1	6,779	-0.01%
2019/12/05	5	124.40	7	124.79	123.00	-2	6,943	-0.03%
2019/12/04	2	121.75	0	0.00	122.00	2	7,002	0.03%
2019/12/03	10	122.50	0	0.00	122.50	10	7,155	0.14%
2019/12/02	1	118.50	1	120.00	120.00	0	7,182	0.00%
2019/11/29	3	122.67	3	124.83	122.00	0	7,139	0.00%
2019/11/28	8	125.94	73	126.49	125.50	-65	7,159	-0.91%
2019/11/27	1	127.00	3	126.83	127.00	-2	7,234	-0.03%
2019/11/26	80	126.02	15	126.33	126.00	65	7,256	0.90%
2019/11/22	2	121.75	3	121.83	121.00	-1	7,273	-0.01%
2019/11/21	5	119.10	4	120.13	121.00	1	7,340	0.01%
2019/11/20	8	121.63	0	0.00	121.50	8	7,361	0.11%
2019/11/19	6	125.25	2	125.75	125.00	4	7,409	0.05%
2019/11/18	5	126.30	6	127.50	124.50	-1	7,413	-0.01%
2019/11/15	7	127.00	10	126.20	126.50	-3	7,478	-0.04%
2019/11/14	11	125.18	19	125.61	126.00	-8	7,486	-0.11%
2019/11/13	12	124.63	8	125.19	125.50	4	7,477	0.05%
2019/11/12	15	121.37	16	122.16	124.00	-1	7,479	-0.01%
2019/11/11	17	118.91	11	118.32	117.50	6	7,539	0.08%
2019/11/08	15	119.47	15	119.50	119.00	0	7,534	0.00%
2019/11/07	34	120.43	16	121.25	121.00	18	7,592	0.24%
2019/11/06	34	128.16	20	127.35	125.00	14	7,518	0.19%
2019/11/05	13	131.31	11	132.64	130.50	2	7,426	0.03%
2019/11/04	49	133.42	117	132.80	131.00	-68	7,382	-0.92%	大賣/
2019/11/01	10	130.00	23	131.48	133.00	-13	7,208	-0.18%
2019/10/31	28	129.80	35	130.00	127.50	-7	7,219	-0.10%
2019/10/30	82	126.95	0	0.00	125.50	82	7,228	1.13%
2019/10/29	7	127.21	6	126.25	126.00	1	7,315	0.01%
2019/10/28	1	127.50	2	129.00	129.50	-1	7,375	-0.01%
2019/10/25	7	129.57	3	129.00	128.00	4	7,378	0.05%
2019/10/24	8	127.38	2	128.25	129.00	6	7,422	0.08%
2019/10/23	8	129.75	2	129.50	128.00	6	7,488	0.08%
2019/10/22	8	132.00	14	132.61	130.50	-6	7,499	-0.08%
2019/10/21	2	128.25	6	129.50	128.50	-4	7,552	-0.05%
2019/10/18	2	127.00	13	127.73	127.50	-11	7,800	-0.14%
2019/10/17	1	123.50	3	124.33	124.50	-2	7,819	-0.03%
2019/10/16	17	122.12	7	122.07	122.50	10	7,800	0.13%
2019/10/15	7	124.79	2	127.50	123.50	5	7,789	0.06%
2019/10/14	3	126.67	4	127.50	126.50	-1	7,838	-0.01%
2019/10/09	8	121.19	6	123.50	124.00	2	7,876	0.03%
2019/10/08	28	126.84	9	126.89	125.00	19	7,870	0.24%
2019/10/07	7	131.00	11	130.82	131.50	-4	7,906	-0.05%
2019/10/04	0	0.00	6	128.75	127.50	-6	7,970	-0.08%
2019/10/03	14	125.29	8	126.00	126.50	6	7,966	0.08%
2019/10/02	2	129.00	2	130.25	129.00	0	7,944	0.00%
2019/10/01	7	128.79	22	128.32	129.50	-15	7,933	-0.19%
2019/09/27	13	125.46	2	125.50	125.50	11	7,941	0.14%
2019/09/26	4	130.63	4	131.13	130.00	0	7,968	0.00%
2019/09/25	1	128.50	2	129.75	128.50	-1	8,040	-0.01%
2019/09/24	4	129.00	0	0.00	128.50	4	8,341	0.05%
2019/09/23	15	130.73	4	130.13	130.50	11	8,363	0.13%
2019/09/20	1	132.00	1	133.00	133.00	0	8,474	0.00%
2019/09/19	9	132.00	7	132.29	132.00	2	8,483	0.02%
2019/09/18	28	135.04	13	134.23	134.50	15	8,440	0.18%
2019/09/17	6	138.58	11	140.00	140.00	-5	8,313	-0.06%
2019/09/16	14	136.36	40	138.16	139.00	-26	8,364	-0.31%
2019/09/12	17	134.59	108	135.57	136.00	-91	8,359	-1.09%	大賣/
2019/09/11	5	129.60	12	130.79	130.00	-7	8,218	-0.08%
2019/09/10	3	127.50	5	128.60	127.50	-2	8,177	-0.02%
2019/09/09	38	131.09	12	127.92	128.00	26	8,163	0.32%
2019/09/06	13	136.38	4	136.00	135.50	9	8,020	0.11%
2019/09/05	3	139.17	7	138.43	139.50	-4	8,001	-0.05%
2019/09/04	39	132.53	43	133.38	134.00	-4	7,930	-0.05%
2019/09/03	12	132.83	2	134.25	133.50	10	8,053	0.12%
2019/09/02	12	133.83	22	131.23	133.50	-10	8,114	-0.12%
2019/08/30	39	132.88	1	138.00	132.00	38	8,096	0.47%
2019/08/29	3	132.67	4	134.63	136.50	-1	8,041	-0.01%
2019/08/28	3	135.33	1	135.50	135.50	2	8,050	0.02%
2019/08/27	15	134.60	7	135.00	133.50	8	8,051	0.10%
2019/08/26	22	134.59	30	133.27	131.50	-8	8,014	-0.10%
2019/08/23	5	136.80	3	137.83	139.00	2	7,968	0.03%
2019/08/22	4	140.00	29	140.57	139.50	-25	7,947	-0.31%
2019/08/21	6	136.00	3	136.33	137.00	3	7,910	0.04%
2019/08/20	16	137.56	13	139.08	135.50	3	7,986	0.04%
2019/08/19	8	134.56	5	135.10	134.00	3	7,943	0.04%
2019/08/16	17	131.76	7	132.29	131.50	10	7,919	0.13%
2019/08/15	23	131.54	7	132.36	132.50	16	7,896	0.20%
2019/08/14	6	134.08	19	133.58	134.50	-13	7,857	-0.17%
2019/08/13	4	127.13	11	127.59	127.00	-7	7,700	-0.09%
2019/08/12	30	128.20	10	129.05	125.00	20	7,680	0.26%
2019/08/08	10	124.65	29	125.76	126.00	-19	7,580	-0.25%
2019/08/07	8	122.31	27	122.74	121.50	-19	7,480	-0.25%
2019/08/06	11	115.77	19	116.50	119.00	-8	7,366	-0.11%
2019/08/05	14	118.04	8	116.94	115.50	6	7,333	0.08%
2019/08/02	26	119.75	21	120.19	118.00	5	7,331	0.07%
2019/08/01	25	124.82	33	124.89	126.00	-8	7,255	-0.11%
2019/07/31	17	121.09	13	122.27	120.00	4	6,983	0.06%
2019/07/30	11	117.45	12	118.63	119.50	-1	6,906	-0.01%
2019/07/29	8	122.00	4	121.63	121.50	4	6,894	0.06%
2019/07/26	10	123.35	14	122.71	124.00	-4	6,936	-0.06%
2019/07/25	11	121.64	15	122.77	123.00	-4	6,856	-0.06%
2019/07/24	3	119.50	4	120.13	120.50	-1	6,787	-0.01%
2019/07/23	23	119.43	14	119.86	119.50	9	6,821	0.13%
2019/07/22	19	119.24	21	119.76	121.50	-2	6,689	-0.03%
2019/07/19	4	114.50	7	114.36	115.00	-3	6,405	-0.05%
2019/07/18	4	110.88	9	109.50	109.00	-5	6,313	-0.08%
2019/07/17	2	112.00	19	112.16	110.00	-17	6,334	-0.27%
2019/07/16	13	113.12	9	112.50	111.00	4	6,304	0.06%
2019/07/15	15	112.40	11	112.23	113.00	4	6,262	0.06%
2019/07/12	8	109.50	14.1	109.46	110.00	-6.1	6,250	-0.10%
2019/07/11	9	107.89	15	108.27	108.50	-6	6,257	-0.10%
2019/07/10	15	102.70	23	103.54	102.50	-8	6,288	-0.13%
2019/07/09	0	0.00	4	99.93	101.00	-4	6,206	-0.06%
2019/07/08	25	100.57	19	99.83	99.10	6	6,186	0.10%
2019/07/05	5	100.38	1	99.90	100.50	4	6,183	0.06%
2019/07/04	9	100.30	6	101.33	101.00	3	6,247	0.05%
2019/07/03	21	100.44	6	101.10	99.80	15	6,297	0.24%
2019/07/02	7	103.14	5	103.10	102.50	2	6,275	0.03%
2019/07/01	28	102.29	26	100.52	103.00	2	6,241	0.03%
2019/06/28	5	94.18	4	93.80	93.70	1	5,961	0.02%
2019/06/27	16	96.59	13	97.10	95.60	3	6,064	0.05%
2019/06/26	6	94.72	2	94.75	94.80	4	6,140	0.07%
2019/06/25	5	94.82	3	95.50	94.80	2	6,124	0.03%
2019/06/24	2	94.95	1	95.90	94.70	1	6,214	0.02%
2019/06/21	21	97.23	13	97.38	95.10	8	6,306	0.13%
2019/06/20	11	97.17	13	97.23	98.50	-2	6,166	-0.03%
2019/06/19	5	94.62	11	94.57	95.70	-6	6,030	-0.10%
2019/06/18	4	90.95	6	91.05	91.40	-2	5,919	-0.03%
2019/06/17	3	89.67	2	90.25	90.10	1	5,896	0.02%
2019/06/14	7	89.93	0	0.00	88.50	7	5,878	0.12%
2019/06/13	17	91.76	7	90.20	90.10	10	5,873	0.17%
2019/06/12	3	90.23	13	90.97	91.70	-10	5,956	-0.17%
2019/06/11	4.1	88.52	3	89.20	88.30	1.1	5,952	0.02%
2019/06/10	3	84.30	10	85.11	87.00	-7	5,811	-0.12%
2019/06/06	7	82.14	0	0.00	82.00	7	5,772	0.12%
2019/06/05	2	84.75	14	84.95	84.20	-12	5,737	-0.21%
2019/06/04	6	84.62	0	0.00	83.40	6	5,710	0.11%
2019/06/03	4	85.40	4	85.23	85.90	0	5,677	0.00%
2019/05/31	6	83.82	11	84.37	85.90	-5	5,758	-0.09%
2019/05/30	5	82.68	12	82.23	82.90	-7	5,783	-0.12%
2019/05/29	6	79.55	9	79.00	80.00	-3	5,862	-0.05%
2019/05/28	8	81.30	5.4	82.06	80.00	2.6	5,885	0.04%
2019/05/27	29	82.08	9	81.47	81.70	20	5,889	0.34%
2019/05/24	11	85.81	8	86.19	84.70	3	5,874	0.05%
2019/05/23	7	86.69	4	88.35	86.00	3	5,909	0.05%
2019/05/22	3	89.97	1	92.00	88.30	2	5,997	0.03%
2019/05/21	3	87.70	8	89.66	90.60	-5	6,014	-0.08%
2019/05/20	8.1	87.44	2	87.10	87.60	6.1	6,031	0.10%
2019/05/17	8	89.39	5	91.04	89.90	3	5,988	0.05%
2019/05/16	5	95.12	0	0.00	92.70	5	6,015	0.08%
2019/05/15	0.2	97.60	3	97.03	97.90	-2.9	6,111	-0.05%
2019/05/14	1	93.90	6	90.77	94.20	-5	6,172	-0.08%
2019/05/13	6	93.47	4	93.43	92.80	2	6,252	0.03%
2019/05/10	10	99.01	8	99.70	97.50	2	6,207	0.03%
2019/05/09	18	98.93	25	99.00	98.60	-7	6,259	-0.11%
2019/05/08	4	94.70	14	96.61	97.90	-10	6,174	-0.16%
2019/05/07	5	94.98	7	95.40	94.60	-2	6,146	-0.03%
2019/05/06	42	93.72	4	94.03	93.40	38	6,159	0.62%
2019/05/03	3	99.87	4	100.35	100.50	-1	6,090	-0.02%
2019/05/02	1	98.70	0	0.00	98.80	1	6,254	0.02%
2019/04/30	2	98.25	5.1	98.87	99.20	-3.1	6,420	-0.05%
2019/04/29	20	98.41	30	98.91	97.50	-10	6,528	-0.15%
2019/04/26	7	99.77	4	99.95	100.00	3	6,595	0.05%
2019/04/25	6	101.42	1	102.50	102.00	5	6,748	0.07%
2019/04/24	6	102.75	6	102.58	103.50	0	6,934	0.00%
2019/04/23	13	104.62	4	103.50	103.50	9	6,876	0.13%
2019/04/22	5	109.00	2	109.75	107.50	3	6,782	0.04%
2019/04/19	7	107.14	13	108.00	107.00	-6	6,710	-0.09%
2019/04/18	22.2	111.06	20.1	106.51	107.50	2.1	6,646	0.03%
2019/04/17	1	111.00	3	110.50	111.50	-2	6,561	-0.03%
2019/04/16	23	107.33	23	106.17	109.00	0	6,455	0.00%
2019/04/15	22	103.05	17	103.32	102.00	5	6,270	0.08%
2019/04/12	3.1	100.67	0	0.00	100.50	3.1	6,194	0.05%
2019/04/11	7	105.57	11	104.91	101.50	-4	6,168	-0.06%
2019/04/10	9	102.83	19	102.98	103.50	-10	6,091	-0.16%
2019/04/09	7	100.17	7	100.39	99.70	0	6,018	0.00%
2019/04/08	6	99.50	18	100.94	99.40	-12	5,901	-0.20%
2019/04/03	15	101.53	7	101.29	100.50	8	5,827	0.14%
2019/04/02	6	104.42	6	104.83	104.50	0	5,757	0.00%
2019/04/01	23	104.28	19	106.42	102.50	4	5,726	0.07%
2019/03/29	7	104.17	21	102.78	106.50	-14	5,539	-0.25%
2019/03/28	9	99.52	0	0.00	97.00	9	5,363	0.17%
2019/03/27	29	100.56	43	101.53	99.60	-14	5,392	-0.26%
2019/03/26	4	98.08	6	98.52	98.40	-2	5,369	-0.04%
2019/03/25	8	93.60	7	93.81	93.50	1	5,347	0.02%
2019/03/22	3	98.83	4	99.33	96.10	-1	5,353	-0.02%
2019/03/21	8	98.84	5	98.40	98.00	3	5,329	0.06%
2019/03/20	1	97.30	1	97.90	96.60	0	5,318	0.00%
2019/03/19	3	97.67	2	97.70	97.00	1	5,316	0.02%
2019/03/18	10	98.28	4	97.20	97.30	6	5,336	0.11%
2019/03/15	19	98.78	24	99.28	98.00	-5	5,323	-0.09%
2019/03/14	4	94.33	9	95.29	96.30	-5	5,242	-0.10%
2019/03/13	2	92.70	1	92.00	92.00	1	5,229	0.02%
2019/03/12	18	93.37	19	93.56	93.50	-1	5,329	-0.02%
2019/03/11	7	93.19	18	93.11	91.60	-11	5,409	-0.20%
2019/03/08	5	92.50	34	92.57	93.80	-29	5,478	-0.53%
2019/03/07	4	92.43	24	92.80	93.30	-20	5,476	-0.37%
2019/03/06	29	92.10	30	92.29	93.00	-1	5,457	-0.02%
2019/03/05	1	93.30	5	94.86	94.90	-4	5,344	-0.07%
2019/03/04	9	92.90	10	93.22	93.00	-1	5,294	-0.02%
2019/02/27	0	0.00	4	95.55	95.20	-4	5,163	-0.08%
2019/02/26	1	94.20	3	95.23	94.10	-2	5,066	-0.04%
2019/02/25	40	95.93	5	95.46	96.50	35	4,981	0.70%
2019/02/22	11	93.96	6	94.83	93.50	5	4,873	0.10%
2019/02/21	3	93.17	19	93.06	92.30	-16	4,762	-0.34%
2019/02/20	35	91.72	7	92.01	90.20	28	4,623	0.61%
2019/02/19	12	90.33	5	89.62	90.00	7	4,541	0.15%
2019/02/18	8	88.08	6	88.33	87.70	2	4,454	0.04%
2019/02/15	12	88.08	13	88.67	88.20	-1	4,421	-0.02%
2019/02/14	30	86.48	19	87.45	87.00	11	4,304	0.26%
2019/02/13	3	84.50	29	85.03	84.50	-26	4,141	-0.63%
2019/02/12	5	83.04	20	82.21	82.00	-15	4,023	-0.37%
2019/02/11	19	80.37	10	80.76	80.40	9	3,909	0.23%
2019/01/30	22	80.20	15	80.28	80.00	7	3,887	0.18%
2019/01/29	1	78.70	3	78.30	77.40	-2	3,802	-0.05%
2019/01/28	12	78.44	0	0.00	77.50	12	3,806	0.32%
2019/01/25	9	78.67	17	78.85	78.70	-8	3,827	-0.21%
2019/01/24	6	80.52	4	80.15	80.10	2	3,808	0.05%
2019/01/23	22	82.00	23	82.20	81.50	-1	3,787	-0.03%
2019/01/22	10	78.87	9	79.68	79.50	1	3,554	0.03%
2019/01/21	8	78.91	19	79.07	80.40	-11	3,406	-0.32%
2019/01/18	17	77.66	14	76.99	76.60	3	3,335	0.09%
2019/01/17	25	75.50	26	75.15	74.30	-1	3,250	-0.03%
2019/01/16	13	74.70	27	75.27	75.70	-14	3,108	-0.45%
2019/01/14	0	0.00	50	68.10	68.00	-50	2,934	-1.70%
2019/01/11	50	69.50	3	69.17	68.70	47	2,976	1.58%
2019/01/10	2	68.50	0	0.00	68.40	2	2,975	0.07%
2019/01/09	3	68.70	2	69.30	68.50	1	2,971	0.03%
2019/01/08	0	0.00	2	69.50	69.00	-2	2,977	-0.07%
2019/01/07	6	68.77	6	69.55	68.60	0	2,978	0.00%
2019/01/03	1	66.60	2	66.95	66.60	-1	3,043	-0.03%
2019/01/02	1	66.60	1	67.10	66.50	0	3,099	0.00%
2018/12/28	2	66.40	1	66.30	65.70	1	3,089	0.03%
2018/12/27	4	66.25	5	65.76	65.40	-1	3,084	-0.03%
2018/12/26	2	65.60	0	0.00	64.50	2	3,070	0.07%
2018/12/25	4	65.75	2	66.05	66.40	2	3,057	0.07%
2018/12/24	7	67.20	1	67.50	67.50	6	3,068	0.20%
2018/12/21	4	66.43	12	66.03	67.50	-8	3,076	-0.26%
2018/12/20	9	64.58	5	65.02	64.20	4	3,016	0.13%
2018/12/19	16	67.98	22	68.26	67.40	-6	2,947	-0.20%
2018/12/18	19	70.59	2	73.90	68.90	17	2,836	0.60%
2018/12/17	11	76.99	8	76.75	75.70	3	2,734	0.11%
2018/12/14	9	77.96	0	0.00	77.30	9	2,734	0.33%
2018/12/13	6	80.60	5	81.50	78.40	1	2,716	0.04%
2018/12/12	7	80.81	1	81.10	81.20	6	2,686	0.22%
2018/12/11	21	80.37	27	80.97	81.00	-6	2,684	-0.22%
2018/12/10	3	77.23	3	76.97	77.50	0	2,655	0.00%
2018/12/07	13	76.73	9	77.61	76.20	4	2,633	0.15%
2018/12/06	20	78.79	28	76.90	76.30	-8	2,565	-0.31%
2018/12/05	14	85.30	1	84.80	82.90	13	2,542	0.51%
2018/12/04	30	81.95	33	87.93	88.10	-3	2,457	-0.12%
2018/12/03	3	75.00	19	76.77	80.10	-16	2,343	-0.68%
2018/11/30	21	73.13	11	73.52	72.90	10	2,262	0.44%
2018/11/29	4	76.95	4	76.20	75.00	0	2,259	0.00%
2018/11/28	3	73.67	2	74.50	73.80	1	2,275	0.04%
2018/11/27	3	71.23	3	71.63	72.60	0	2,265	0.00%
2018/11/23	2	69.30	0	0.00	69.00	2	2,323	0.09%
2018/11/21	0	0.00	1	71.60	71.50	-1	2,432	-0.04%
2018/11/20	3	72.13	3	72.47	71.90	0	2,482	0.00%
2018/11/15	0	0.00	1	70.00	70.10	-1	2,556	-0.04%
2018/11/14	1	68.90	0	0.00	70.00	1	2,591	0.04%
2018/11/13	0	0.00	2	67.90	69.00	-2	2,634	-0.08%
2018/11/08	0	0.00	2	73.75	71.60	-2	2,660	-0.08%
2018/11/07	4	71.10	3	69.97	72.40	1	2,678	0.04%
2018/11/06	8	72.58	9	71.18	70.00	-1	2,714	-0.04%
2018/11/05	3	70.00	3	70.33	72.00	0	2,727	0.00%
2018/11/02	1	70.20	6	70.03	68.90	-5	2,730	-0.18%
2018/11/01	1	66.60	2	66.00	66.00	-1	2,732	-0.04%
2018/10/31	1	60.00	23	61.74	61.90	-22	2,732	-0.81%
2018/10/30	1	58.00	1	57.60	57.90	0	2,716	0.00%
2018/10/26	1	57.00	0	62.50	56.20	1	2,892	0.03%
2018/10/25	26	59.87	3	60.33	59.20	23	2,941	0.78%
2018/10/24	6	67.25	5	66.58	65.70	1	2,905	0.03%
2018/10/23	3	67.70	5	68.30	67.50	-2	2,860	-0.07%
2018/10/22	1	73.20	0	0.00	72.50	1	2,837	0.04%
2018/10/19	2	71.55	2	72.15	74.60	0	2,830	0.00%
2018/10/18	1	74.90	3	74.90	75.50	-2	2,811	-0.07%
2018/10/17	1	75.60	1	77.20	73.20	0	2,838	0.00%
2018/10/16	0	0.00	2	73.40	74.00	-2	2,861	-0.07%
2018/10/12	4	68.03	0	0.00	69.50	4	2,859	0.14%
2018/10/11	4	70.20	1	72.20	70.20	3	2,793	0.11%
2018/10/09	13	75.46	12	77.73	78.00	1	2,747	0.04%
2018/10/05	0	0.00	0.1	82.40	81.60	-0.1	2,732	0.00%
2018/10/04	1	86.70	5	85.32	86.70	-4	2,713	-0.15%
2018/10/01	1	88.00	0	0.00	88.10	1	2,723	0.04%
2018/09/28	6	85.53	5	85.24	86.00	1	2,749	0.04%
2018/09/27	4	83.10	0	0.00	83.00	4	2,740	0.15%
2018/09/25	3	82.10	2	83.45	83.70	1	2,725	0.04%
2018/09/20	0	0.00	2	78.10	79.00	-2	2,723	-0.07%
2018/09/19	1	80.50	0	0.00	80.70	1	2,698	0.04%
2018/09/17	3	82.83	1	82.00	82.00	2	2,697	0.07%
2018/09/14	0.1	84.50	1	81.40	84.40	-0.9	2,685	-0.03%
2018/09/13	2	80.35	5	80.74	81.00	-3	2,676	-0.11%
2018/09/11	1	75.00	0	0.00	77.40	1	2,657	0.04%
2018/09/10	4	78.73	2	78.00	78.00	2	2,613	0.08%
2018/09/07	4	84.85	0	0.00	84.40	4	2,634	0.15%
2018/09/06	1	89.00	0	0.00	88.60	1	2,625	0.04%
2018/09/05	32	90.02	31.1	89.70	90.30	0.9	2,618	0.04%
2018/09/04	0	0.00	1	90.70	90.60	-1	2,592	-0.04%
2018/09/03	4	87.10	1	87.57	86.60	3	2,549	0.12%
2018/08/31	0	0.00	1	88.20	88.80	-1	2,592	-0.04%
2018/08/30	2	87.75	4	87.60	88.40	-2	2,579	-0.08%
2018/08/29	0	0.00	2.8	94.21	94.40	-2.8	2,556	-0.11%
2018/08/28	2	92.10	1	92.50	92.50	1	2,553	0.04%
2018/08/27	0	0.00	2	92.80	93.00	-2	2,537	-0.08%
2018/08/24	10	89.14	0	0.00	89.50	10	2,561	0.39%
2018/08/23	1	92.20	1	92.00	91.80	0	2,543	0.00%
2018/08/21	0	0.00	4	90.00	91.20	-4	2,507	-0.16%
2018/08/20	7	88.74	2	90.40	88.50	5	2,505	0.20%
2018/08/17	1	91.10	1	91.50	91.10	0	2,471	0.00%
2018/08/16	0	0.00	3	95.00	91.70	-3	2,463	-0.12%
2018/08/15	0	0.00	1	93.50	92.90	-1	2,455	-0.04%
2018/08/14	2	95.65	0	0.00	95.50	2	2,477	0.08%
2018/08/13	6	92.42	2	92.70	93.60	4	2,460	0.16%
2018/08/10	5	100.00	3	100.10	99.00	2	2,449	0.08%
2018/08/09	6	97.65	3	97.80	99.20	3	2,407	0.12%
2018/08/08	4	95.53	6	96.53	98.00	-2	2,384	-0.08%
2018/08/07	3	95.83	3	95.37	94.30	0	2,351	0.00%
2018/08/06	0	0.00	3	96.20	94.90	-3	2,370	-0.13%
2018/08/03	34.1	94.61	34	96.60	94.10	0.1	2,562	0.00%
2018/08/02	4	96.50	4	97.13	98.50	0	2,562	0.00%
2018/08/01	6	91.30	11	93.29	96.00	-5	2,486	-0.20%
2018/07/31	1	87.60	3	88.20	88.00	-2	2,416	-0.08%
2018/07/27	0	0.00	4	84.65	86.00	-4	2,466	-0.16%
2018/07/26	3	84.33	0	0.00	84.20	3	2,493	0.12%
2018/07/25	2	82.20	1	83.90	83.90	1	2,506	0.04%
2018/07/24	0	0.00	2	82.05	83.60	-2	2,546	-0.08%
2018/07/23	2	84.25	2	84.90	84.90	0	2,652	0.00%
2018/07/20	0	0.00	11	84.75	84.80	-11	2,676	-0.41%
2018/07/16	1	78.70	5	78.30	78.60	-4	2,899	-0.14%
2018/07/13	5	75.40	0	0.00	77.00	5	2,972	0.17%
2018/07/10	1	75.90	0	0.00	75.80	1	3,002	0.03%
2018/07/09	0	0.00	2	75.80	75.50	-2	3,000	-0.07%
2018/07/06	4	73.70	0	0.00	73.00	4	3,019	0.13%
2018/07/05	2	78.55	0	0.00	78.90	2	2,975	0.07%
2018/07/04	0	0.00	3	77.50	78.50	-3	3,000	-0.10%
2018/07/03	3	78.87	1	77.90	77.60	2	3,060	0.07%
2018/07/02	4	79.75	2	79.25	79.20	2	3,089	0.06%
2018/06/28	1	77.90	2	78.80	77.80	-1	3,091	-0.03%
2018/06/27	2	78.75	1	78.10	78.10	1	3,108	0.03%
2018/06/26	1	80.00	1	80.60	79.40	0	3,137	0.00%
2018/06/25	0	0.00	4	78.80	78.30	-4	3,161	-0.13%
2018/06/22	2	79.45	0	0.00	78.80	2	3,182	0.06%
2018/06/21	1	82.30	0	0.00	81.50	1	3,203	0.03%
2018/06/20	6	82.65	0	0.00	81.00	6	3,247	0.18%
2018/06/19	0	0.00	4	84.00	84.10	-4	3,305	-0.12%
2018/06/15	4	85.80	3	86.47	84.50	1	3,368	0.03%
2018/06/13	0	0.00	2	89.00	88.50	-2	3,321	-0.06%
2018/06/11	2	89.60	1	88.50	89.20	1	3,430	0.03%
2018/06/08	6	89.57	8	89.23	88.60	-2	3,424	-0.06%
2018/06/07	1	87.00	1	87.00	87.00	0	3,381	0.00%
2018/06/06	1	88.50	3.2	88.56	87.90	-2.2	3,391	-0.06%
2018/06/05	4	87.33	16	87.73	87.10	-12	3,351	-0.36%
2018/06/04	1	85.10	1	85.30	84.80	0	3,305	0.00%
2018/05/31	1	80.50	0	0.00	80.20	1	3,243	0.03%
2018/05/30	2	81.10	0	0.00	80.70	2	3,256	0.06%
2018/05/28	0	0.00	3	85.17	85.10	-3	3,302	-0.09%
2018/05/25	5	83.50	4	83.30	83.40	1	3,301	0.03%
2018/05/24	1	83.80	0	0.00	82.50	1	3,325	0.03%
2018/05/23	5	85.00	0	0.00	83.90	5	3,379	0.15%
2018/05/22	7	85.64	6	85.02	85.80	1	3,381	0.03%
2018/05/21	0	0.00	3	84.90	84.10	-3	3,390	-0.09%
2018/05/18	4	85.48	4	85.30	85.10	0	3,412	0.00%
2018/05/17	1	84.40	3	84.13	84.70	-2	3,401	-0.06%
2018/05/16	0	0.00	4	84.20	83.50	-4	3,417	-0.12%
2018/05/15	2	84.45	7	84.79	83.50	-5	3,424	-0.15%
2018/05/14	8	84.18	7	82.91	83.60	1	3,457	0.03%
2018/05/11	15	82.07	19.2	83.19	83.60	-4.2	3,406	-0.12%
2018/05/10	2	76.90	139.2	77.96	79.40	-137.2	3,197	-4.29%	大賣/鉅額交易
2018/05/09	1.2	72.08	0	0.00	72.20	1.2	3,141	0.04%
2018/05/08	3	70.40	5	71.20	71.10	-2	3,089	-0.06%
2018/05/07	6	69.08	0	0.00	69.50	6	3,062	0.20%
2018/05/04	0	0.00	1	71.70	70.50	-1	3,039	-0.03%
2018/05/03	0	0.00	2	74.15	73.30	-2	3,006	-0.07%
2018/05/02	0	0.00	2	72.60	73.00	-2	2,976	-0.07%
2018/04/30	5	73.12	3	73.87	73.00	2	2,964	0.07%
2018/04/27	12	72.99	7	72.37	72.00	5	2,924	0.17%
2018/04/26	22.2	74.68	4	74.60	74.70	18.2	2,810	0.65%
2018/04/24	36	75.69	37	75.40	76.80	-1	2,821	-0.04%
2018/04/23	4	80.68	2	78.01	78.00	2	2,818	0.07%
2018/04/20	3	84.00	0	0.00	84.10	3	2,781	0.11%
2018/04/19	111	83.86	0	0.00	84.50	111	2,823	3.93%	大買/鉅額交易
2018/04/16	1	87.80	0	0.00	88.50	1	2,770	0.04%
2018/04/12	1	90.00	0	0.00	89.80	1	2,750	0.04%
2018/04/10	0.2	91.00	0	0.00	91.00	0.2	2,771	0.01%
2018/04/09	2	89.80	10	90.54	87.50	-8	2,778	-0.29%
2018/04/03	1	91.90	4	91.95	91.70	-3	2,747	-0.11%
2018/04/02	0	0.00	1	93.50	93.20	-1	2,772	-0.04%
2018/03/30	7	95.78	0	0.00	94.40	7	2,830	0.25%
2018/03/29	0	0.00	1	95.00	95.70	-1	2,844	-0.04%
2018/03/28	7	95.33	0	0.00	94.10	7	2,833	0.25%
2018/03/27	5	96.50	0	0.00	96.60	5	2,851	0.18%
2018/03/26	2	95.15	4	96.00	95.60	-2	2,946	-0.07%
2018/03/23	10	94.74	4	94.65	95.10	6	3,061	0.20%
2018/03/22	23	99.30	1	101.50	98.10	22	3,053	0.72%
2018/03/21	17	101.41	2	101.25	101.50	15	3,027	0.50%
2018/03/20	4	105.13	0	0.00	105.00	4	2,991	0.13%
2018/03/19	1	106.00	12	107.88	106.00	-11	3,025	-0.36%
2018/03/16	1	107.00	1	110.00	110.00	0	3,068	0.00%
2018/03/15	0	0.00	22	107.64	108.00	-22	3,106	-0.71%
2018/03/14	3	104.00	0	0.00	103.00	3	3,108	0.10%
2018/03/12	1	102.50	0	0.00	102.00	1	3,292	0.03%
2018/03/09	1	102.50	0	0.00	103.00	1	3,384	0.03%
2018/03/08	5	103.00	0	0.00	102.50	5	3,408	0.15%
2018/03/06	13	104.00	0	0.00	104.00	13	3,500	0.37%
2018/03/05	1	105.50	6	106.00	105.50	-5	3,508	-0.14%
2018/03/02	12	104.58	1	104.00	104.00	11	3,521	0.31%
2018/02/27	3	110.00	8	109.75	109.50	-5	3,476	-0.14%
2018/02/26	2	109.50	8	110.19	109.50	-6	3,510	-0.17%
2018/02/23	2	109.25	20	110.23	111.00	-18	3,484	-0.52%
2018/02/22	2	105.00	8	107.44	107.00	-6	3,427	-0.18%
2018/02/21	0	0.00	7	104.00	106.50	-7	3,435	-0.20%
2018/02/12	0	0.00	8	102.81	102.00	-8	3,415	-0.23%
2018/02/09	4	96.25	7	100.64	101.00	-3	3,417	-0.09%
2018/02/08	2	100.15	4	99.70	99.30	-2	3,395	-0.06%
2018/02/07	18	99.93	9	99.78	98.10	9	3,375	0.27%
2018/02/06	10	95.64	2.1	98.40	95.40	7.9	3,387	0.23%
2018/02/05	14	100.56	2	100.75	100.50	12	3,360	0.36%
2018/02/02	1	105.00	1	105.50	105.00	0	3,340	0.00%
2018/02/01	1	103.50	8	105.50	107.50	-7	3,346	-0.21%
2018/01/31	2	102.00	4	102.00	102.50	-2	3,352	-0.06%
2018/01/30	4	103.88	0	0.00	103.00	4	3,368	0.12%
2018/01/29	0	0.00	11	105.18	106.50	-11	3,358	-0.33%
2018/01/26	1	99.70	0	0.00	99.70	1	3,331	0.03%
2018/01/25	1	100.50	0	0.00	99.50	1	3,383	0.03%
2018/01/24	0	0.00	2	101.00	101.50	-2	3,406	-0.06%
2018/01/23	2	100.75	0	0.00	100.50	2	3,434	0.06%
2018/01/22	0	0.00	2	101.00	101.50	-2	3,522	-0.06%
2018/01/19	9	99.68	3	98.80	99.10	6	3,508	0.17%
2018/01/18	7	104.79	8	104.19	103.50	-1	3,441	-0.03%
2018/01/17	13	104.65	0	0.00	103.00	13	3,398	0.38%
2018/01/16	11	110.00	0	0.00	110.00	11	3,336	0.33%
2018/01/15	4	113.00	4	113.38	113.00	0	3,331	0.00%
2018/01/12	0	0.00	2	109.00	109.00	-2	3,324	-0.06%
2018/01/08	0	0.00	1	104.00	103.00	-1	3,371	-0.03%
2018/01/05	0	0.00	4	102.63	102.50	-4	3,374	-0.12%
2018/01/03	1	104.50	3	106.00	104.50	-2	3,380	-0.06%
2018/01/02	1	104.00	0	0.00	104.00	1	3,441	0.03%