世芯-KY (3661)-華南永昌-大安券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
2355
漲跌
▲55
漲幅
+2.39%
成交量
1,250張
產業
上市半導體類股
918人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

世芯-KY (3661)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/11/21	0	2325.00	0	0.00	2300.00	0	2,399	0.00%
2024/11/20	0	2325.00	0	0.00	2330.00	0	2,417	0.00%
2024/11/19	0	0.00	0	2345.00	2355.00	0	2,413	0.00%
2024/11/18	0	2315.00	0	0.00	2270.00	0	2,401	0.00%
2024/11/14	0.1	2279.40	0	2315.00	2305.00	0.1	2,427	0.00%
2024/11/13	4.1	2314.96	1.1	2289.82	2290.00	3	2,413	0.12%
2024/11/12	1.1	2380.27	3	2363.33	2315.00	-1.9	2,414	-0.08%
2024/11/11	6	2397.46	12.1	2453.79	2435.00	-6.1	2,412	-0.25%
2024/11/08	17.1	2439.67	23.1	2434.36	2420.00	-6	2,379	-0.25%
2024/11/07	16.1	2452.73	6	2413.40	2410.00	10	2,375	0.42%
2024/11/06	7.1	2210.79	8.1	2255.62	2410.00	-1.1	2,339	-0.05%
2024/11/05	2.2	2172.67	0.2	2177.35	2195.00	2	2,284	0.09%
2024/11/04	2.3	2143.96	0.1	2158.33	2180.00	2.2	2,345	0.09%
2024/10/30	0	0.00	1	2039.71	2040.00	-1	2,266	-0.05%
2024/10/29	3	1870.00	0	0.00	1900.00	3	2,227	0.13%
2024/10/28	2	1942.49	5	1911.00	1895.00	-3	2,227	-0.13%
2024/10/25	0.1	1908.49	6.1	1890.25	1880.00	-6	2,210	-0.27%
2024/10/24	0	2008.64	0	0.00	1980.00	0	2,220	0.00%
2024/10/23	1	2010.04	0	0.00	2020.00	1	2,232	0.04%
2024/10/22	0.1	2027.72	1	2044.71	2045.00	-0.9	2,256	-0.04%
2024/10/21	0	1968.15	4	1973.75	1980.00	-4	2,249	-0.18%
2024/10/18	1	1890.09	0	0.00	1880.00	1	2,240	0.04%
2024/10/17	1	1959.88	0	0.00	1910.00	1	2,247	0.04%
2024/10/16	2	1959.99	0	0.00	1955.00	2	2,242	0.09%
2024/10/15	4	1951.25	5	1962.96	1940.00	-1	2,256	-0.04%
2024/10/14	2	1945.00	0	0.00	1920.00	2	2,258	0.09%
2024/10/11	5	1851.98	6	1883.33	1915.00	-1	2,269	-0.04%
2024/10/09	3.1	1871.38	1	1880.00	1855.00	2.1	2,302	0.09%
2024/10/08	2	1862.10	1	1864.82	1855.00	1	2,327	0.04%
2024/10/07	2.4	1870.19	0.2	1866.67	1865.00	2.2	2,345	0.10%
2024/10/04	0	1915.00	0	0.00	1885.00	0	2,329	0.00%
2024/10/01	0	1956.34	0	0.00	1925.00	0	2,341	0.00%
2024/09/30	0	1994.84	0	0.00	1975.00	0	2,354	0.00%
2024/09/27	0	2045.32	0	0.00	2020.00	0	2,354	0.00%
2024/09/26	2.2	2001.92	0.1	2085.00	2000.00	2.2	2,331	0.09%
2024/09/25	4.2	2179.23	2.2	2201.21	2160.00	2	2,233	0.09%
2024/09/24	1.2	2210.83	0	0.00	2185.00	1.2	2,203	0.05%
2024/09/23	0	2311.22	0	0.00	2300.00	0	2,236	0.00%
2024/09/20	0.1	2355.74	0	0.00	2325.00	0.1	2,264	0.00%
2024/09/19	1.8	2375.62	1.1	2365.21	2365.00	0.7	2,275	0.03%
2024/09/18	0.1	2303.72	0	0.00	2260.00	0.1	2,273	0.00%
2024/09/16	0	0.00	1	2410.00	2400.00	-1	2,292	-0.04%
2024/09/13	1	2380.24	0	0.00	2370.00	1	2,323	0.04%
2024/09/12	1.1	2424.06	1	2434.31	2435.00	0	2,347	0.00%
2024/09/11	0.1	2327.27	2	2295.00	2285.00	-1.9	2,383	-0.08%
2024/09/10	0	2310.00	0	0.00	2315.00	0	2,403	0.00%
2024/09/09	0	2395.00	0	2390.00	2325.00	0	2,426	0.00%
2024/09/06	1	2427.52	1	2380.00	2430.00	0	2,474	0.00%
2024/09/05	0	2359.29	0.1	2345.00	2340.00	-0.1	2,500	0.00%
2024/09/04	2.2	2396.89	0	0.00	2395.00	2.2	2,532	0.08%
2024/09/03	1	2625.00	1	2640.00	2565.00	0	2,511	0.00%
2024/09/02	1	2690.00	1	2625.00	2620.00	0	2,521	0.00%
2024/08/30	1	2665.00	1	2650.00	2650.00	0	2,540	0.00%
2024/08/29	2	2685.00	2	2680.02	2710.00	0	2,560	0.00%
2024/08/28	2	2700.00	2	2727.50	2645.00	0	2,561	0.00%
2024/08/27	0	0.00	0	2645.00	2670.00	0	2,600	0.00%
2024/08/26	1.3	2532.67	2	2555.00	2510.00	-0.7	2,588	-0.03%
2024/08/23	0.1	2605.00	0	2625.00	2655.00	0	2,567	0.00%
2024/08/22	0	2577.50	0.1	2559.00	2630.00	-0.1	2,565	0.00%
2024/08/19	1	2490.00	1	2510.00	2475.00	0	2,583	0.00%
2024/08/16	0	0.00	1	2450.00	2475.00	-1	2,575	-0.04%
2024/08/15	3	2403.32	3	2385.00	2375.00	0	2,545	0.00%
2024/08/14	3	2420.00	2	2450.08	2395.00	1	2,553	0.04%
2024/08/13	0	0.00	0	2334.44	2385.00	0	2,539	0.00%
2024/08/12	1	2265.20	1	2280.00	2255.00	0	2,553	0.00%
2024/08/09	0	2263.18	0	2280.00	2240.00	0	2,618	0.00%
2024/08/08	1.1	2178.32	2	2197.55	2190.00	-1	2,625	-0.04%
2024/08/07	1	2175.00	0	2165.00	2175.00	1	2,616	0.04%
2024/08/06	1	1896.27	0	2007.14	1980.00	1	2,624	0.04%
2024/08/05	0	2105.00	0	0.00	2105.00	0	2,633	0.00%
2024/08/02	1.1	2338.76	0	0.00	2335.00	1.1	2,644	0.04%
2024/08/01	0	2605.00	0	2620.00	2590.00	0	2,661	0.00%
2024/07/31	1	2615.00	3	2603.39	2620.00	-2	2,719	-0.07%
2024/07/30	3	2516.63	1	2599.80	2600.00	2	2,736	0.07%
2024/07/29	4	2578.30	4	2543.75	2500.00	0	2,743	0.00%
2024/07/26	2.1	2707.19	1	2690.00	2690.00	1.1	2,699	0.04%
2024/07/23	2	2838.38	4	2901.24	2825.00	-2	2,728	-0.07%
2024/07/22	0	2769.17	0	2640.00	2765.00	0	2,724	0.00%
2024/07/19	3	2784.96	2	2732.49	2715.00	1	2,731	0.04%
2024/07/18	1	2824.54	2	2819.80	2820.00	-1	2,748	-0.04%
2024/07/17	1.1	2855.64	2	2875.00	2870.00	-0.9	2,749	-0.03%
2024/07/16	4	2942.42	3	2933.73	2920.00	1	2,776	0.04%
2024/07/15	0.1	2935.00	0	0.00	2940.00	0.1	2,785	0.00%
2024/07/12	2.2	2871.48	2	2850.00	2865.00	0.2	2,814	0.01%
2024/07/11	5.1	2857.67	6	2863.26	2890.00	-0.9	2,815	-0.03%
2024/07/10	5	2745.99	7	2759.26	2785.00	-2	2,832	-0.07%
2024/07/09	4	2561.57	1	2586.73	2695.00	3	2,803	0.11%
2024/07/08	1	2440.67	0	2455.00	2490.00	1	2,812	0.04%
2024/07/05	0	2538.04	0.1	2525.00	2525.00	-0.1	2,817	0.00%
2024/07/04	0	2520.00	1	2530.45	2615.00	-1	2,817	-0.04%
2024/07/03	0	2460.00	0	0.00	2470.00	0	2,832	0.00%
2024/07/02	0	2480.00	0	0.00	2455.00	0	2,846	0.00%
2024/06/28	0	2455.00	0	0.00	2455.00	0	2,846	0.00%
2024/06/27	1.1	2422.26	1	2420.00	2450.00	0.1	2,843	0.00%
2024/06/26	0	2551.89	0	2565.00	2525.00	0	2,814	0.00%
2024/06/25	1.1	2573.39	0	0.00	2575.00	1.1	2,802	0.04%
2024/06/24	0	2674.38	0	2625.00	2600.00	0	2,826	0.00%
2024/06/21	2	2692.61	1	2735.00	2680.00	1	2,831	0.04%
2024/06/20	0	2785.00	0.1	2839.31	2775.00	0	2,813	0.00%
2024/06/19	1	2793.99	2	2752.65	2790.00	-1	2,808	-0.03%
2024/06/18	2	2739.94	1	2790.00	2735.00	1	2,820	0.04%
2024/06/17	2	2722.50	1	2735.00	2745.00	1	2,835	0.04%
2024/06/14	2	2674.99	25	2661.00	2660.00	-23	2,878	-0.80%
2024/06/13	4.1	2729.69	2	2797.50	2670.00	2.1	2,858	0.07%
2024/06/12	1	2735.00	1	2745.50	2740.00	0	2,868	0.00%
2024/06/11	1.1	2742.15	5	2712.00	2675.00	-3.9	2,880	-0.14%
2024/06/07	0	2890.00	0	0.00	2920.00	0	2,869	0.00%
2024/06/06	1.1	2951.75	1	2880.07	2895.00	0.1	2,904	0.00%
2024/06/05	1.1	2869.12	1	2900.05	2920.00	0.1	2,906	0.00%
2024/06/04	1	2904.80	1	2914.90	2880.00	0	2,905	0.00%
2024/06/03	1.1	2866.17	1	2890.00	2885.00	0.1	2,896	0.00%
2024/05/31	2	2891.86	2	2840.26	2870.00	0	2,893	0.00%
2024/05/30	4	2916.25	5	2921.00	2915.00	-1	2,831	-0.04%
2024/05/29	2.1	2927.08	2.1	2890.37	2880.00	0	2,839	0.00%
2024/05/28	0	2943.33	1.1	2949.85	2935.00	-1.1	2,837	-0.04%
2024/05/27	2	2902.50	2.1	2947.19	2905.00	-0.1	2,838	0.00%
2024/05/24	1.1	2734.92	2	2862.50	2820.00	-0.9	2,822	-0.03%
2024/05/23	1	2719.69	0	0.00	2720.00	1	2,800	0.04%
2024/05/22	1	2760.00	1	2750.29	2750.00	0	2,807	0.00%
2024/05/21	0.1	2775.20	0	0.00	2750.00	0.1	2,823	0.00%
2024/05/20	2.1	2818.12	2	2840.00	2845.00	0.1	2,829	0.00%
2024/05/17	1	2805.00	1	2789.99	2800.00	0	2,816	0.00%
2024/05/16	3.1	2878.51	2	2823.24	2805.00	1.1	2,806	0.04%
2024/05/15	4	2902.40	4	2887.57	2855.00	0	2,780	0.00%
2024/05/14	2.1	2599.16	2	2639.97	2710.00	0.1	2,723	0.00%
2024/05/13	8	2532.54	8	2531.24	2520.00	0	2,703	0.00%
2024/05/10	0.1	2580.82	7	2565.00	2550.00	-6.9	2,685	-0.26%
2024/05/09	3.1	2707.26	2	2725.00	2625.00	1.1	2,666	0.04%
2024/05/08	0	2780.00	0	2785.00	2770.00	0	2,582	0.00%
2024/05/07	9.1	2797.95	7	2780.69	2760.00	2.1	2,588	0.08%
2024/05/06	1.2	2845.71	1.4	2935.53	2835.00	-0.2	2,552	-0.01%
2024/05/02	0.1	3149.84	0	0.00	3150.00	0.1	2,478	0.00%
2024/04/30	0.1	3130.00	1	3130.00	3120.00	-0.9	2,452	-0.04%
2024/04/29	4	3175.77	4	3157.46	3125.00	0	2,451	0.00%
2024/04/26	2	3100.00	2.1	3095.89	3110.00	-0.1	2,411	-0.01%
2024/04/25	1.1	2910.89	0	0.00	2830.00	1.1	2,409	0.04%
2024/04/24	2.1	2979.50	2	2932.50	2975.00	0.1	2,394	0.00%
2024/04/22	2	2854.89	2	2827.44	2765.00	0	2,381	0.00%
2024/04/19	0.2	2900.32	2	2882.50	2860.00	-1.8	2,356	-0.08%
2024/04/18	2	2980.00	2	2987.56	3035.00	0	2,318	0.00%
2024/04/17	7	2874.28	8	2858.13	2900.00	-1	2,304	-0.04%
2024/04/16	2.2	2826.60	1	2763.99	2830.00	1.2	2,283	0.05%
2024/04/15	0.1	2818.32	4	2765.05	2755.00	-3.9	2,233	-0.17%
2024/04/12	1.1	2876.58	5	2893.00	2900.00	-3.9	2,215	-0.18%
2024/04/11	1	3089.45	1	2980.00	3015.00	0	2,175	0.00%
2024/04/10	1.1	3075.48	1	3050.00	3020.00	0.1	2,163	0.00%
2024/04/09	1.1	3019.23	18	3055.28	3020.00	-16.9	2,155	-0.78%
2024/04/08	5.1	3202.27	1	3155.00	3150.00	4.1	2,145	0.19%
2024/04/03	0	3405.00	0	3405.00	3385.00	0	2,125	0.00%
2024/04/02	1	3335.46	0	0.00	3400.00	1	2,134	0.05%
2024/04/01	1	3409.94	1	3414.22	3420.00	0	2,132	0.00%
2024/03/29	1	3415.00	6.1	3334.96	3340.00	-5.1	2,121	-0.24%
2024/03/28	2.1	3185.37	2	3249.83	3165.00	0.1	2,086	0.00%
2024/03/27	1.1	3161.11	0	3175.00	3150.00	1.1	2,073	0.05%
2024/03/26	1	3423.91	0	0.00	3340.00	1	2,030	0.05%
2024/03/25	2	3557.46	7.1	3522.63	3460.00	-5.1	2,019	-0.25%
2024/03/22	6	3460.83	16	3490.97	3450.00	-10	2,007	-0.50%
2024/03/21	10	3412.50	5	3475.00	3395.00	5	1,988	0.25%
2024/03/20	18	3364.18	5	3432.00	3375.00	13	1,967	0.66%
2024/03/19	4.1	3472.35	2	3407.50	3305.00	2.1	1,940	0.11%
2024/03/18	2	3645.00	2	3664.89	3665.00	0	1,893	0.00%
2024/03/15	4	3773.61	4	3537.50	3605.00	0	1,900	0.00%
2024/03/14	2	3584.68	10.1	3717.03	3750.00	-8.1	1,871	-0.43%
2024/03/13	10.1	3505.87	4	3421.34	3410.00	6.1	1,850	0.33%
2024/03/12	3.2	3656.62	2	3627.50	3585.00	1.2	1,838	0.06%
2024/03/11	1	3886.33	1	3685.00	3750.00	0	1,831	0.00%
2024/03/08	8	3858.86	2	3840.00	3825.00	6	1,844	0.33%
2024/03/07	12	4032.39	3	3952.11	3910.00	9	1,833	0.49%
2024/03/06	9.1	4137.87	4	4143.75	4085.00	5.1	1,833	0.28%
2024/03/05	3.1	4236.15	3	4203.33	4200.00	0.1	1,955	0.00%
2024/03/04	5	4331.37	2	4199.06	4200.00	3	1,972	0.15%
2024/03/01	2	4319.99	0	0.00	4340.00	2	1,981	0.10%
2024/02/29	1	4100.00	2	4107.54	4140.00	-1	1,986	-0.05%
2024/02/27	1	3977.16	1	3970.04	3960.00	0	1,975	0.00%
2024/02/26	4	3965.01	4	3948.76	3975.00	0	1,984	0.00%
2024/02/23	2	3947.89	2	3907.50	3900.00	0	1,989	0.00%
2024/02/22	4.1	4126.49	1.1	4030.12	4015.00	3	1,985	0.15%
2024/02/21	0	4045.83	1	4010.00	3990.00	-1	1,969	-0.05%
2024/02/16	0.1	4208.03	0	0.00	4185.00	0.1	2,007	0.01%
2024/02/15	0	0.00	0	4365.00	4430.00	0	2,012	0.00%
2024/02/05	4	4071.25	4	4078.71	4105.00	0	2,019	0.00%
2024/02/02	3	3964.97	3	3965.00	3985.00	0	2,048	0.00%
2024/02/01	1.1	3916.82	1	3990.00	3960.00	0.1	2,080	0.00%
2024/01/31	0	0.00	0	3879.75	3900.00	0	2,090	0.00%
2024/01/30	1.3	3858.31	0	0.00	3835.00	1.3	2,101	0.06%
2024/01/29	1	3819.99	0	0.00	3800.00	1	2,113	0.05%
2024/01/26	2	3812.50	6.7	3821.47	3895.00	-4.7	2,155	-0.22%
2024/01/25	1	3720.00	0	0.00	3720.00	1	2,177	0.05%
2024/01/24	1	3700.20	0.1	3715.00	3680.00	0.9	2,195	0.04%
2024/01/23	1	3850.00	1	3770.00	3750.00	0	2,225	0.00%
2024/01/22	2	3787.50	2	3825.00	3815.00	0	2,257	0.00%
2024/01/19	0	3747.14	0	0.00	3735.00	0	2,271	0.00%
2024/01/18	0	3585.00	2.1	3679.81	3690.00	-2.1	2,256	-0.09%
2024/01/17	1.2	3617.50	0	0.00	3565.00	1.2	2,269	0.05%
2024/01/16	0	3680.00	0	0.00	3670.00	0	2,259	0.00%
2024/01/15	1	3704.96	0	0.00	3700.00	1	2,259	0.04%
2024/01/12	2	3735.03	0	0.00	3735.00	2	2,266	0.09%
2024/01/11	2	3752.52	2	3804.82	3830.00	0	2,294	0.00%
2024/01/10	0	0.00	1	3649.48	3650.00	-1	2,316	-0.04%
2024/01/09	1	3570.00	3	3586.59	3590.00	-2	2,332	-0.09%
2024/01/08	2	3460.00	2	3459.90	3455.00	0	2,320	0.00%
2024/01/05	0.4	3385.00	0	0.00	3390.00	0.4	2,328	0.02%
2024/01/04	0.1	3373.72	0.1	3435.00	3365.00	0	2,350	0.00%
2024/01/03	1.1	3439.68	1.1	3372.48	3445.00	0	2,373	0.00%
2024/01/02	1.1	3335.71	14.4	3422.80	3445.00	-13.3	2,369	-0.56%
2023/12/29	0.2	3258.43	0	3320.00	3275.00	0.2	2,336	0.01%
2023/12/28	12.2	3311.76	2	3310.00	3260.00	10.2	2,330	0.44%
2023/12/27	2.1	3347.26	1.4	3330.04	3305.00	0.7	2,328	0.03%
2023/12/26	1	3420.00	1	3435.05	3420.00	0	2,326	0.00%
2023/12/25	1	3380.00	1.1	3395.38	3375.00	-0.1	2,342	0.00%
2023/12/22	1	3400.00	11	3393.64	3370.00	-10	2,370	-0.42%
2023/12/21	1.1	3340.56	1	3330.00	3340.00	0.1	2,380	0.00%
2023/12/20	2	3337.48	1	3370.00	3365.00	1	2,400	0.04%
2023/12/19	15	3319.67	2	3317.50	3310.00	13	2,425	0.54%
2023/12/18	1	3404.59	1	3455.00	3360.00	0	2,438	0.00%
2023/12/15	3	3514.96	1	3445.00	3440.00	2	2,448	0.08%
2023/12/14	6	3568.21	3	3581.68	3495.00	3	2,442	0.12%
2023/12/13	2	3557.51	1	3585.00	3650.00	1	2,416	0.04%
2023/12/12	5	3515.99	1	3505.00	3520.00	4	2,423	0.17%
2023/12/11	2	3402.50	1	3469.60	3510.00	1	2,427	0.04%
2023/12/08	3	3406.67	3.2	3382.22	3335.00	-0.2	2,445	-0.01%
2023/12/07	2	3340.00	3.1	3335.62	3370.00	-1.1	2,434	-0.04%
2023/12/06	2	3300.00	13	3309.58	3290.00	-11	2,420	-0.46%
2023/12/05	3	3181.67	5	3204.99	3240.00	-2	2,381	-0.08%
2023/12/04	2	3117.50	2	3105.00	3110.00	0	2,347	0.00%
2023/12/01	3	3074.92	3.1	3095.90	3080.00	0	2,332	0.00%
2023/11/30	1	3135.00	3	3153.38	3110.00	-2	2,308	-0.09%
2023/11/29	4.2	3067.84	3	3066.67	3050.00	1.2	2,175	0.05%
2023/11/28	2	3062.50	4	3108.45	3130.00	-2	2,161	-0.09%
2023/11/27	2.1	3000.00	2	3022.66	2950.00	0.1	2,148	0.00%
2023/11/24	0.1	3075.96	0	0.00	3050.00	0.1	2,155	0.00%
2023/11/22	12	3174.99	2	3115.00	3170.00	10	2,163	0.46%
2023/11/21	3.1	3188.86	7	3205.71	3135.00	-3.9	2,165	-0.18%
2023/11/17	5	3192.00	3	3218.33	3230.00	2	2,231	0.09%
2023/11/16	1	3080.12	1	3110.00	3090.00	0	2,262	0.00%
2023/11/15	7	3201.17	2	3122.50	3105.00	5	2,250	0.22%
2023/11/14	2	3372.16	3	3336.67	3285.00	-1	2,245	-0.04%
2023/11/13	2	3290.00	2	3282.50	3235.00	0	2,266	0.00%
2023/11/10	20.3	3151.91	3	3170.36	3200.00	17.3	2,265	0.76%
2023/11/09	1	3265.00	1.2	3265.26	3240.00	-0.2	2,261	-0.01%
2023/11/08	1.3	3008.27	2	3019.99	3045.00	-0.7	2,233	-0.03%
2023/11/07	0.1	2983.56	0	2990.00	3000.00	0.1	2,271	0.00%
2023/11/06	7	2901.43	22	2930.00	2955.00	-15	2,288	-0.66%
2023/11/03	19	2799.47	14	2795.72	2855.00	5	2,290	0.22%
2023/11/02	1	2770.00	7.2	2800.61	2820.00	-6.2	2,282	-0.27%
2023/11/01	3	2673.33	2	2682.50	2680.00	1	2,266	0.04%
2023/10/31	6.1	2725.43	0	0.00	2625.00	6.1	2,275	0.27%
2023/10/30	18	2693.61	5	2729.48	2755.00	13	2,292	0.56%
2023/10/27	2	2565.00	3.4	2549.48	2610.00	-1.4	2,297	-0.06%
2023/10/26	1.2	2509.34	1	2530.00	2465.00	0.2	2,328	0.01%
2023/10/25	5	2639.00	4.1	2648.96	2620.00	0.9	2,324	0.04%
2023/10/24	4	2550.00	4.1	2557.77	2570.00	-0.1	2,313	0.00%
2023/10/23	2.1	2523.04	2	2527.50	2500.00	0.1	2,324	0.01%
2023/10/20	2	2558.01	2.1	2568.10	2575.00	-0.1	2,352	0.00%
2023/10/19	4.3	2512.25	4	2535.00	2600.00	0.3	2,365	0.01%
2023/10/18	3.1	2479.45	3	2500.00	2440.00	0.1	2,368	0.00%
2023/10/17	1	2720.00	0	0.00	2630.00	1	2,343	0.04%
2023/10/13	10.1	2767.37	0	0.00	2770.00	10.1	2,416	0.42%
2023/10/12	2	2805.00	1	2800.00	2800.00	1	2,416	0.04%
2023/10/11	5	2817.05	4	2846.25	2770.00	1	2,412	0.04%
2023/10/06	3	2731.67	2	2727.50	2775.00	1	2,444	0.04%
2023/10/05	1	2740.00	1	2707.20	2710.00	0	2,445	0.00%
2023/10/04	2	2689.37	2	2705.00	2690.00	0	2,475	0.00%
2023/10/03	6	2739.92	6	2737.50	2695.00	0	2,491	0.00%
2023/10/02	2	2775.00	2	2820.00	2730.00	0	2,525	0.00%
2023/09/28	0	0.00	1	2670.00	2690.00	-1	2,544	-0.04%
2023/09/27	2	2640.00	2	2640.11	2635.00	0	2,613	0.00%
2023/09/26	2	2617.50	2	2592.50	2600.00	0	2,618	0.00%
2023/09/25	2	2555.00	2	2582.50	2625.00	0	2,633	0.00%
2023/09/22	2	2432.50	3	2415.00	2500.00	-1	2,628	-0.04%
2023/09/21	1	2390.00	72	2370.69	2360.00	-71	2,625	-2.70%
2023/09/20	16	2516.84	1	2440.00	2450.00	15	2,629	0.57%
2023/09/19	28	2667.86	0	0.00	2605.00	28	2,646	1.06%
2023/09/18	1	2600.00	0	0.00	2615.00	1	2,661	0.04%
2023/09/15	0	2620.00	0	0.00	2645.00	0	2,696	0.00%
2023/09/14	22	2662.95	2	2665.00	2655.00	20	2,707	0.74%
2023/09/13	12	2626.67	2	2680.00	2620.00	10	2,709	0.37%
2023/09/12	2	2480.00	2	2470.00	2530.00	0	2,703	0.00%
2023/09/11	1	2400.00	1	2390.00	2400.00	0	2,764	0.00%
2023/09/06	0	0.00	0	2490.00	2500.00	0	2,905	0.00%
2023/09/05	0	2500.00	0	0.00	2475.00	0	2,976	0.00%
2023/08/31	1	2490.09	1	2515.00	2470.00	0	3,158	0.00%
2023/08/30	2	2550.01	3	2556.67	2555.00	-1	3,172	-0.03%
2023/08/29	1	2390.08	1	2430.03	2490.00	0	3,198	0.00%
2023/08/28	1	2409.84	1	2405.00	2410.00	0	3,216	0.00%
2023/08/25	0	0.00	0	2470.00	2430.00	0	3,232	0.00%
2023/08/24	1	2480.18	2	2560.00	2495.00	-1	3,285	-0.03%
2023/08/23	2	2357.50	3.1	2383.75	2390.00	-1.1	3,351	-0.03%
2023/08/21	0	0.00	1	2165.00	2165.00	-1	3,491	-0.03%
2023/08/18	1	1950.00	1	1984.92	1970.00	0	3,537	0.00%
2023/08/17	0	0.00	0.1	1992.69	1970.00	-0.1	3,575	0.00%
2023/08/16	0.1	1885.00	0.1	1885.00	1905.00	0	3,578	0.00%
2023/08/15	3	1901.67	3.1	1900.33	1890.00	-0.1	3,662	0.00%
2023/08/14	0	1806.67	0	0.00	1815.00	0	3,667	0.00%
2023/08/11	2.1	1835.10	16	1840.00	1820.00	-14	3,707	-0.38%
2023/08/10	17.7	1875.96	1	1952.13	1865.00	16.6	3,748	0.44%
2023/08/09	1	2159.93	1	2075.00	2070.00	0	3,748	0.00%
2023/08/08	3	2123.32	3.1	2141.68	2145.00	-0.1	3,774	0.00%
2023/08/07	1	2035.00	2.2	1882.56	2040.00	-1.2	3,773	-0.03%
2023/08/04	2.1	1872.48	1	1880.00	1855.00	1.1	3,877	0.03%
2023/08/02	13.7	1900.29	59	1977.54	1895.00	-45.3	3,883	-1.17%
2023/08/01	0	1955.00	58.1	1953.27	1960.00	-58	3,897	-1.49%
2023/07/31	0	1999.69	117	2011.11	1990.00	-117	3,887	-3.01%	大賣/鉅額交易
2023/07/27	1	2160.00	1	2195.00	2140.00	0	3,880	0.00%
2023/07/26	1	2210.00	0	0.00	2155.00	1	3,932	0.03%
2023/07/25	1	2250.00	1	2280.00	2210.00	0	3,966	0.00%
2023/07/21	0	0.00	0	2225.00	2230.00	0	4,046	0.00%
2023/07/20	0	2130.00	0	0.00	2150.00	0	4,086	0.00%
2023/07/19	1	2020.00	2	2060.00	2130.00	-1	4,098	-0.02%
2023/07/18	1	1955.00	2	1977.50	1975.00	-1	4,130	-0.02%
2023/07/17	3	1951.67	1	1965.00	1925.00	2	4,132	0.05%
2023/07/14	0	0.00	0.1	2000.00	1980.00	-0.1	4,158	0.00%
2023/07/13	0	0.00	1	2035.00	1950.00	-1	4,183	-0.02%
2023/07/12	2	1890.00	2	1892.38	1880.00	0	4,143	0.00%
2023/07/11	1	1845.00	1	1860.00	1840.00	0	4,175	0.00%
2023/07/05	2	1782.21	2.1	1823.42	1810.00	0	4,279	0.00%
2023/07/03	0	0.00	5.1	1845.44	1890.00	-5.1	4,217	-0.12%
2023/06/29	0	0.00	2	1750.00	1805.00	-2	4,226	-0.05%
2023/06/28	6	1757.51	0	0.00	1730.00	6	4,277	0.14%
2023/06/27	4.1	1792.03	4	1830.00	1750.00	0.1	4,293	0.00%
2023/06/26	1	1825.00	1	1765.00	1835.00	0	4,299	0.00%
2023/06/21	1	1780.00	0	0.00	1810.00	1	4,342	0.02%
2023/06/20	3	1868.33	4	1850.00	1845.00	-1	4,367	-0.02%
2023/06/19	1	1840.00	0	0.00	1835.00	1	4,403	0.02%
2023/06/16	2	1845.00	3.1	1837.42	1840.00	-1.1	4,484	-0.02%
2023/06/15	3	1821.67	1	1795.00	1800.00	2	4,515	0.04%
2023/06/14	0	0.00	1	1745.00	1760.00	-1	4,627	-0.02%
2023/06/13	2	1765.00	5	1736.00	1775.00	-3	4,776	-0.06%
2023/06/12	4	1632.50	4	1645.00	1650.00	0	4,817	0.00%
2023/06/09	5	1607.00	6.1	1625.30	1585.00	-1.1	4,856	-0.02%
2023/06/08	8.1	1580.63	4	1590.00	1560.00	4.1	4,887	0.08%
2023/06/06	4	1602.50	2	1612.50	1620.00	2	4,900	0.04%
2023/06/05	2	1670.00	2	1625.00	1645.00	0	4,953	0.00%
2023/06/02	7.3	1681.76	3	1656.67	1655.00	4.3	4,948	0.09%
2023/05/31	4	1666.25	4	1666.25	1655.00	0	5,027	0.00%
2023/05/30	4	1654.99	4	1672.50	1685.00	0	5,072	0.00%
2023/05/29	2.6	1585.01	6.1	1602.07	1660.00	-3.5	5,140	-0.07%
2023/05/26	5	1531.16	37	1576.89	1510.00	-32	5,143	-0.62%
2023/05/25	12.1	1594.48	20	1582.75	1560.00	-7.9	5,181	-0.15%
2023/05/24	13	1534.62	0	0.00	1540.00	13	5,127	0.25%
2023/05/23	12.1	1584.61	4	1582.50	1580.00	8.1	5,123	0.16%
2023/05/22	9	1543.33	32	1534.84	1525.00	-23	5,086	-0.45%
2023/05/19	30	1495.00	6	1534.17	1565.00	24	5,110	0.47%
2023/05/18	49	1459.39	2	1445.30	1440.00	47	5,090	0.92%
2023/05/17	38	1431.32	3	1443.33	1445.00	35	5,102	0.69%
2023/05/16	26	1390.00	18	1403.33	1410.00	8	5,157	0.16%
2023/05/15	9	1336.11	2	1337.50	1350.00	7	5,138	0.14%
2023/05/12	7	1340.73	3	1330.07	1355.00	4	5,177	0.08%
2023/05/11	5	1336.00	5	1322.00	1305.00	0	5,183	0.00%
2023/05/10	25	1293.20	7	1327.84	1345.00	18	5,249	0.34%
2023/05/09	1	1255.39	2	1270.00	1275.00	-1	5,173	-0.02%
2023/05/08	4	1291.25	22.1	1307.95	1260.00	-18.1	5,186	-0.35%
2023/05/05	10	1257.50	1	1260.00	1260.00	9	5,200	0.17%
2023/05/03	2	1237.55	0	0.00	1230.00	2	5,280	0.04%
2023/05/02	1.1	1250.55	2	1230.00	1260.00	-0.9	5,289	-0.02%
2023/04/28	3	1210.00	11	1219.55	1185.00	-8	5,288	-0.15%
2023/04/27	2	1155.00	2.2	1195.46	1215.00	-0.2	5,255	0.00%
2023/04/26	0	0.00	1	1155.00	1170.00	-1	5,203	-0.02%
2023/04/25	4	1168.75	4	1151.25	1135.00	0	5,175	0.00%
2023/04/24	6.2	1192.74	6	1195.83	1210.00	0.2	5,117	0.00%
2023/04/21	6	1252.50	5	1233.00	1195.00	1	5,136	0.02%
2023/04/20	2	1285.00	2	1300.00	1315.00	0	5,067	0.00%
2023/04/19	4	1312.50	5	1282.00	1295.00	-1	5,100	-0.02%
2023/04/18	4	1316.25	3	1286.67	1280.00	1	5,111	0.02%
2023/04/17	4	1350.00	4	1340.00	1340.00	0	5,140	0.00%
2023/04/14	19	1352.37	1	1330.00	1360.00	18	5,198	0.35%
2023/04/13	7	1309.29	1.1	1335.00	1290.00	5.9	5,237	0.11%
2023/04/12	5	1310.00	7	1325.00	1340.00	-2	5,269	-0.04%
2023/04/11	23.1	1341.28	27.1	1361.97	1345.00	-4	5,263	-0.08%
2023/04/10	63.1	1313.19	2.2	1304.83	1315.00	60.9	5,250	1.16%
2023/04/07	11	1260.00	0	0.00	1250.00	11	5,237	0.21%
2023/04/06	0	1195.00	0	0.00	1210.00	0	5,250	0.00%
2023/03/29	7	1207.86	6	1166.67	1210.00	1	5,295	0.02%
2023/03/28	3	1240.00	3	1250.00	1215.00	0	5,317	0.00%
2023/03/27	4.1	1248.90	3	1255.00	1260.00	1.1	5,307	0.02%
2023/03/24	23.1	1256.99	5	1268.00	1255.00	18.1	5,311	0.34%
2023/03/23	20	1289.50	8	1295.00	1305.00	12	5,301	0.23%
2023/03/22	14	1288.57	18	1300.56	1305.00	-4	5,301	-0.08%
2023/03/21	8	1246.25	6	1246.67	1290.00	2	5,287	0.04%
2023/03/20	6	1215.83	7.1	1215.63	1245.00	-1.1	5,243	-0.02%
2023/03/17	22.1	1184.32	23	1196.30	1205.00	-0.9	5,268	-0.02%
2023/03/16	10	1076.00	12.2	1087.85	1125.00	-2.2	5,121	-0.04%
2023/03/15	6	1034.17	8	1041.23	1025.00	-2	5,011	-0.04%
2023/03/14	7	1000.86	6	1005.00	989.00	1	4,940	0.02%
2023/03/13	13	983.46	14	989.36	998.00	-1	4,894	-0.02%
2023/03/10	6.2	1000.86	5	995.20	998.00	1.2	4,852	0.02%
2023/03/09	1	1035.00	1	1025.00	1030.00	0	4,901	0.00%
2023/03/08	1	956.00	10.3	995.02	1000.00	-9.3	4,905	-0.19%
2023/03/07	10.1	953.64	8	957.88	957.00	2.1	4,835	0.04%
2023/03/06	7.2	966.94	8	973.38	957.00	-0.9	4,850	-0.02%
2023/03/03	10.1	986.61	15	991.33	968.00	-4.9	4,851	-0.10%
2023/03/02	6	1015.00	5.1	1014.17	1005.00	0.9	4,837	0.02%
2023/03/01	3	987.00	17.2	980.07	1035.00	-14.2	4,831	-0.29%
2023/02/24	9	965.67	17	975.88	944.00	-8	4,792	-0.17%
2023/02/23	9.1	939.30	151	971.93	958.00	-142	4,752	-2.99%	大賣/鉅額交易
2023/02/22	9.1	904.38	27	905.37	900.00	-18	4,708	-0.38%
2023/02/21	1.1	933.64	1	940.00	940.00	0.1	4,697	0.00%
2023/02/20	1.2	938.46	6	939.33	927.00	-4.8	4,755	-0.10%
2023/02/17	5	945.00	4	926.50	929.00	1	4,821	0.02%
2023/02/16	11	953.82	12	954.00	961.00	-1	4,823	-0.02%
2023/02/15	3	917.00	1	921.00	920.00	2	4,888	0.04%
2023/02/14	14.1	935.34	6	927.17	912.00	8.1	4,929	0.16%
2023/02/13	4	990.00	7	983.00	959.00	-3	4,931	-0.06%
2023/02/10	24	966.96	3	981.33	978.00	21	5,033	0.42%
2023/02/09	24	999.67	2	999.50	1005.00	22	5,114	0.43%
2023/02/08	80	985.14	9	989.60	998.00	71	5,177	1.37%
2023/02/07	6	937.83	6.1	944.33	949.00	-0.1	5,202	0.00%
2023/02/06	17	913.76	2	927.00	933.00	15	5,249	0.29%
2023/02/03	32	939.03	7	936.14	943.00	25	5,340	0.47%
2023/02/02	5	919.20	15.2	926.77	926.00	-10.2	5,386	-0.19%
2023/02/01	2	886.00	7.1	882.68	888.00	-5.1	5,530	-0.09%
2023/01/31	2.2	850.86	1	853.00	843.00	1.2	5,669	0.02%
2023/01/30	3	876.33	1.1	877.82	864.00	1.9	5,770	0.03%
2023/01/17	0.1	851.00	1	846.00	846.00	-1	5,859	-0.02%
2023/01/16	2.1	851.00	2.2	855.42	862.00	-0.1	5,979	0.00%
2023/01/13	3	850.00	8.3	848.45	837.00	-5.3	6,083	-0.09%
2023/01/12	3.1	836.42	1	840.00	839.00	2.1	6,223	0.03%
2023/01/11	11	836.45	7	837.71	833.00	4	6,322	0.06%
2023/01/10	3.1	852.35	5	852.00	851.00	-1.9	6,424	-0.03%
2023/01/09	10.1	856.69	10.1	856.44	854.00	0.1	6,533	0.00%
2023/01/06	9.2	853.98	7	850.57	837.00	2.2	6,606	0.03%
2023/01/05	5.2	879.62	3.2	875.32	857.00	2	6,725	0.03%
2023/01/04	13	862.92	19.2	863.26	879.00	-6.2	6,683	-0.09%
2023/01/03	22	832.64	22.2	808.89	855.00	-0.2	6,597	0.00%
2022/12/30	3	785.67	3	790.06	788.00	0	6,665	0.00%
2022/12/29	0.1	743.54	3	748.67	769.00	-3	6,707	-0.04%
2022/12/28	7.1	749.04	11	742.73	750.00	-3.9	6,816	-0.06%
2022/12/27	0.1	784.11	0	0.00	780.00	0.1	6,789	0.00%
2022/12/26	4.2	784.00	4	781.75	781.00	0.2	6,824	0.00%
2022/12/23	4	803.53	4	807.75	803.00	0	6,882	0.00%
2022/12/22	5	816.20	5	818.20	814.00	0	6,943	0.00%
2022/12/21	3.1	818.84	3	821.00	809.00	0.1	6,998	0.00%
2022/12/20	18	838.39	14	836.64	823.00	4	7,025	0.06%
2022/12/19	7	873.00	6	873.67	885.00	1	7,004	0.01%
2022/12/16	2.1	870.05	6	870.67	876.00	-3.9	7,108	-0.05%
2022/12/15	5.1	878.54	5	887.20	885.00	0.1	7,139	0.00%
2022/12/14	6.1	905.79	8.1	893.22	911.00	-2	7,108	-0.03%
2022/12/13	12	882.50	8	886.50	865.00	4	7,085	0.06%
2022/12/12	11.1	896.89	10.1	884.35	879.00	1	7,073	0.01%
2022/12/09	12	912.67	14	916.64	915.00	-2	7,090	-0.03%
2022/12/08	5	872.60	6	872.33	878.00	-1	7,048	-0.01%
2022/12/07	17	874.82	14	874.79	858.00	3	7,064	0.04%
2022/12/06	7	899.71	5	908.80	894.00	2	7,035	0.03%
2022/12/05	4	910.01	0	909.00	909.00	4	7,096	0.06%
2022/12/02	4	903.00	8	909.38	913.00	-4	7,137	-0.06%
2022/12/01	18	923.91	19	933.26	895.00	-1	7,173	-0.01%
2022/11/30	11	926.45	5.1	925.21	927.00	5.9	7,136	0.08%
2022/11/29	9.1	890.92	9.4	883.50	902.00	-0.3	7,167	0.00%
2022/11/28	3.1	894.45	3	891.67	890.00	0.1	7,272	0.00%
2022/11/25	4	893.25	3	899.66	883.00	1	7,324	0.01%
2022/11/24	2	916.00	10.1	912.41	916.00	-8.1	7,308	-0.11%
2022/11/23	5	879.80	5	884.40	879.00	0	7,304	0.00%
2022/11/22	8	881.38	9	870.67	862.00	-1	7,350	-0.01%
2022/11/21	6	893.00	6	895.83	890.00	0	7,340	0.00%
2022/11/18	10	884.60	7	889.71	875.00	3	7,386	0.04%
2022/11/17	13	869.92	13	875.23	882.00	0	7,354	0.00%
2022/11/16	10	852.60	13	857.92	860.00	-3	7,333	-0.04%
2022/11/15	9.2	838.54	7	841.57	843.00	2.2	7,287	0.03%
2022/11/14	3.2	828.75	3.1	830.38	830.00	0.2	7,262	0.00%
2022/11/11	18	838.67	19.2	842.48	823.00	-1.2	7,296	-0.02%
2022/11/10	2	796.50	4	800.25	800.00	-2	7,250	-0.03%
2022/11/09	10	787.50	16	790.88	790.00	-6	7,288	-0.08%
2022/11/08	14	795.71	12	809.50	778.00	2	7,308	0.03%
2022/11/07	9	748.44	7	763.14	797.00	2	7,285	0.03%
2022/11/04	4	716.00	9	717.11	725.00	-5	7,232	-0.07%
2022/11/03	17	689.06	14	693.57	701.00	3	7,157	0.04%
2022/11/02	1	678.00	3	670.67	678.00	-2	7,111	-0.03%
2022/11/01	7	669.29	6	668.33	676.00	1	7,082	0.01%
2022/10/31	12	645.50	28	641.71	649.00	-16	7,045	-0.23%
2022/10/28	32	628.09	14	626.43	626.00	18	7,066	0.25%
2022/10/27	17	610.76	19	596.42	619.00	-2	6,921	-0.03%
2022/10/26	7	571.43	7	577.29	583.00	0	6,816	0.00%
2022/10/25	6	587.33	5	594.00	580.00	1	6,773	0.01%
2022/10/24	11	627.09	11	632.91	597.00	0	6,734	0.00%
2022/10/21	8	640.38	3	648.33	620.00	5	6,695	0.07%
2022/10/20	11	649.91	16.8	659.37	673.00	-5.8	6,644	-0.09%
2022/10/19	3	689.00	4	691.25	692.00	-1	6,524	-0.02%
2022/10/18	9	670.78	6	665.67	671.00	3	6,474	0.05%
2022/10/17	6	666.83	28	665.07	691.00	-22	6,434	-0.34%
2022/10/14	11	703.09	13.3	707.02	670.00	-2.3	6,389	-0.04%
2022/10/13	7	720.71	9	699.56	681.00	-2	6,374	-0.03%
2022/10/12	11.1	746.72	1	746.00	746.00	10.1	6,282	0.16%
2022/10/11	2.1	828.05	1	828.00	828.00	1.1	6,364	0.02%
2022/10/07	24	887.67	17	901.76	919.00	7	6,508	0.11%
2022/10/06	9	887.33	12.1	886.62	908.00	-3.1	6,492	-0.05%
2022/10/05	16	858.28	12	903.17	838.00	4	6,489	0.06%
2022/10/04	8	887.50	11	890.64	901.00	-3	6,459	-0.05%
2022/10/03	5	848.20	3	860.67	857.00	2	6,468	0.03%
2022/09/30	13.1	850.81	15	819.00	867.00	-2	6,491	-0.03%
2022/09/29	11	836.36	23	832.43	823.00	-12	6,492	-0.18%
2022/09/28	13	831.62	14	839.36	810.00	-1	6,484	-0.02%
2022/09/27	8	861.13	8	857.13	865.00	0	6,510	0.00%
2022/09/26	24	890.70	21	886.90	866.00	3	6,498	0.05%
2022/09/23	23	916.39	12	908.58	914.00	11	6,519	0.17%
2022/09/22	15	942.20	27.4	929.07	950.00	-12.4	6,435	-0.19%
2022/09/21	8	901.13	5	902.00	900.00	3	6,399	0.05%
2022/09/20	2	910.00	0	0.00	909.00	2	6,415	0.03%
2022/09/19	4	904.77	4	910.25	900.00	0	6,440	0.00%
2022/09/16	11	931.27	6	958.83	908.00	5	6,506	0.08%
2022/09/15	16	969.38	8	982.13	944.00	8	6,519	0.12%
2022/09/14	10	941.00	21	948.62	953.00	-11	6,562	-0.17%
2022/09/13	5	949.00	13	967.08	939.00	-8	6,594	-0.12%
2022/09/12	14	936.64	39	938.08	959.00	-25	6,609	-0.38%
2022/09/08	7	873.00	12	878.58	896.00	-5	6,588	-0.08%
2022/09/07	19	852.05	12	848.58	846.00	7	6,569	0.11%
2022/09/06	25	861.56	15.1	870.27	846.00	9.9	6,531	0.15%
2022/09/05	30	883.17	12	877.08	870.00	18	6,550	0.27%
2022/09/02	9	888.78	15.1	892.84	925.00	-6.1	6,473	-0.09%
2022/09/01	4	861.25	5	864.40	855.00	-1	6,366	-0.02%
2022/08/31	8	863.25	5	864.00	857.00	3	6,313	0.05%
2022/08/30	14	874.14	9	871.00	866.00	5	6,301	0.08%
2022/08/29	27	848.11	16	827.13	873.00	11	6,231	0.18%
2022/08/26	8	834.38	12.3	834.66	828.00	-4.3	6,148	-0.07%
2022/08/25	5	832.60	20	822.45	841.00	-15	6,117	-0.25%
2022/08/24	9	790.00	15	790.73	793.00	-6	6,052	-0.10%
2022/08/23	17	771.59	15	764.00	780.00	2	6,024	0.03%
2022/08/22	28	783.00	17	783.88	765.00	11	6,041	0.18%
2022/08/19	16	805.13	16	808.31	795.00	0	6,031	0.00%
2022/08/18	30	778.93	37	784.59	804.00	-7	6,027	-0.12%
2022/08/17	11	774.91	6	773.33	770.00	5	5,983	0.08%
2022/08/16	17	775.71	17.3	771.98	786.00	-0.3	5,928	0.00%
2022/08/15	7	748.00	7	750.29	770.00	0	5,844	0.00%
2022/08/12	15	701.53	31	680.74	721.00	-16	5,748	-0.28%
2022/08/11	5	662.00	5	658.80	667.00	0	5,632	0.00%
2022/08/10	10	618.00	6	622.00	618.00	4	5,578	0.07%
2022/08/09	7	616.14	10.2	624.76	636.00	-3.2	5,605	-0.06%
2022/08/08	14	631.64	15	634.13	628.00	-1	5,557	-0.02%
2022/08/05	7	648.14	9	647.44	641.00	-2	5,553	-0.04%
2022/08/04	30	658.16	23	662.74	638.00	7	5,548	0.13%
2022/08/03	12	671.25	17	662.41	678.00	-5	5,441	-0.09%
2022/08/02	32	662.68	23	649.17	669.00	9	5,410	0.17%
2022/08/01	13	674.08	12	684.58	658.00	1	5,356	0.02%
2022/07/29	7	708.29	8.7	706.29	706.00	-1.7	5,317	-0.03%
2022/07/28	8	673.25	9	680.44	676.00	-1	5,253	-0.02%
2022/07/27	16	663.25	15	671.20	681.00	1	5,192	0.02%
2022/07/26	10	663.60	8	664.63	665.00	2	5,183	0.04%
2022/07/25	6	674.67	10	667.80	677.00	-4	5,188	-0.08%
2022/07/22	12	681.58	13	684.62	678.00	-1	5,177	-0.02%
2022/07/21	4	673.50	2	680.50	691.00	2	5,119	0.04%
2022/07/20	2	665.50	2	669.00	661.00	0	5,057	0.00%
2022/07/19	9	638.00	8	646.00	636.00	1	4,978	0.02%
2022/07/18	6	647.50	6	638.50	655.00	0	4,954	0.00%
2022/07/15	13	574.15	15	580.40	600.00	-2	4,841	-0.04%
2022/07/14	16.1	580.08	16	564.25	585.00	0.1	4,718	0.00%
2022/07/13	11.1	575.58	9	578.56	562.00	2.1	4,602	0.05%
2022/07/12	28	575.57	29	584.14	568.00	-1	4,518	-0.02%
2022/07/11	10	626.30	9	639.78	609.00	1	4,440	0.02%
2022/07/08	12	651.83	13	643.62	637.00	-1	4,397	-0.02%
2022/07/07	8	651.50	10	627.80	654.00	-2	4,346	-0.05%
2022/07/06	16.3	629.94	8	631.88	608.00	8.3	4,288	0.19%
2022/07/05	13	639.38	7	630.14	633.00	6	4,218	0.14%
2022/07/04	4	663.00	7	638.00	663.00	-3	4,105	-0.07%
2022/07/01	12.6	664.84	7	691.00	639.00	5.6	4,057	0.14%
2022/06/30	6	707.00	0	0.00	694.00	6	3,952	0.15%
2022/06/29	0	0.00	6	705.00	731.00	-6	3,905	-0.15%
2022/06/28	7	727.00	10	737.30	721.00	-3	3,877	-0.08%
2022/06/27	6	750.17	3	747.67	754.00	3	3,852	0.08%
2022/06/24	11	691.27	13	690.92	713.00	-2	3,822	-0.05%
2022/06/23	19	689.47	12	683.17	691.00	7	3,741	0.19%
2022/06/22	6.6	695.36	10	705.00	667.00	-3.4	3,694	-0.09%
2022/06/21	11	705.28	8	710.13	709.00	3	3,611	0.08%
2022/06/20	35.1	730.23	22	734.18	708.00	13.1	3,558	0.37%
2022/06/17	10.2	746.02	13	742.62	736.00	-2.8	3,558	-0.08%
2022/06/16	6.1	782.46	12	795.33	764.00	-5.9	3,514	-0.17%
2022/06/15	7	812.00	2	827.50	789.00	5	3,508	0.14%
2022/06/14	15.1	800.90	10.1	790.20	803.00	5	3,529	0.14%
2022/06/13	7.1	815.74	9	819.58	819.00	-2	3,571	-0.06%
2022/06/10	5	833.20	5	831.60	847.00	0	3,561	0.00%
2022/06/09	5.9	834.27	4	837.25	835.00	1.9	3,533	0.05%
2022/06/08	1.6	878.06	2	875.00	864.00	-0.4	3,515	-0.01%
2022/06/07	0.3	871.68	0	0.00	878.00	0.3	3,508	0.01%
2022/06/06	2.5	864.80	0	0.00	868.00	2.5	3,535	0.07%
2022/06/02	3.3	893.46	1	889.00	878.00	2.3	3,536	0.06%
2022/06/01	3	944.33	1	955.00	924.00	2	3,503	0.06%
2022/05/31	4	928.50	5	928.40	935.00	-1	3,482	-0.03%
2022/05/30	0	0.00	1.2	898.39	927.00	-1.2	3,485	-0.03%
2022/05/27	3	856.33	2	846.50	853.00	1	3,434	0.03%
2022/05/26	2.1	874.40	2	855.50	828.00	0.1	3,413	0.00%
2022/05/25	4	911.50	3	905.67	893.00	1	3,349	0.03%
2022/05/24	3	920.33	2	914.50	902.00	1	3,300	0.03%
2022/05/23	2	982.00	3	983.00	943.00	-1	3,259	-0.03%
2022/05/20	2	959.00	5	960.63	950.00	-3	3,224	-0.09%
2022/05/19	11.8	946.84	12.2	950.67	962.00	-0.4	3,196	-0.01%
2022/05/18	2	941.00	3	944.33	949.00	-1	3,164	-0.03%
2022/05/17	2	938.00	6	936.83	949.00	-4	3,136	-0.13%
2022/05/16	3	915.67	4	910.75	898.00	-1	3,106	-0.03%
2022/05/13	4	927.50	4	937.25	911.00	0	3,084	0.00%
2022/05/12	7	943.14	9	947.89	938.00	-2	3,035	-0.07%
2022/05/11	5	914.80	6	916.83	922.00	-1	2,968	-0.03%
2022/05/10	1	856.00	1	878.00	906.00	0	2,999	0.00%
2022/05/09	3	868.00	0	0.00	866.00	3	2,981	0.10%
2022/05/06	6.1	894.05	5	875.20	870.00	1.1	2,966	0.04%
2022/05/05	2	956.50	3.1	951.10	945.00	-1.1	2,930	-0.04%
2022/05/04	3	940.67	5	932.07	922.00	-2	2,892	-0.07%
2022/05/03	9	931.11	9	928.78	948.00	0	2,851	0.00%
2022/04/29	3	887.67	3	892.67	886.00	0	2,788	0.00%
2022/04/28	6	857.00	7	864.29	862.00	-1	2,746	-0.04%
2022/04/27	15.4	774.72	17	820.76	849.00	-1.7	2,701	-0.06%
2022/04/26	4	829.75	1	815.00	801.00	3	2,658	0.11%
2022/04/25	3.1	810.07	9	814.11	821.00	-6	2,645	-0.22%
2022/04/22	5	876.20	3	877.67	859.00	2	2,602	0.08%
2022/04/21	1	949.00	0	0.00	939.00	1	2,549	0.04%
2022/04/20	1	976.00	1	963.00	960.00	0	2,535	0.00%
2022/04/19	0	0.00	2	974.50	960.00	-2	2,531	-0.08%
2022/04/18	1	940.00	1	926.00	941.00	0	2,531	0.00%
2022/04/15	4	953.00	2	943.00	925.00	2	2,511	0.08%
2022/04/14	3	987.00	7	1000.92	981.00	-4	2,482	-0.16%
2022/04/13	3	951.00	7	979.71	984.00	-4	2,466	-0.16%
2022/04/12	8	930.50	2	944.00	920.00	6	2,438	0.25%
2022/04/11	8.6	985.89	0	0.00	954.00	8.6	2,399	0.36%
2022/04/07	1	1075.00	0	0.00	1060.00	1	2,361	0.04%
2022/04/06	0	0.00	1	1125.00	1100.00	-1	2,343	-0.04%
2022/04/01	0	0.00	3	1103.33	1110.00	-3	2,342	-0.13%
2022/03/29	0	0.00	1	1110.00	1095.00	-1	2,321	-0.04%
2022/03/28	3	1055.00	3	1070.00	1085.00	0	2,294	0.00%
2022/03/25	3	1046.67	2	1067.50	1065.00	1	2,275	0.04%
2022/03/24	1	1005.00	3.2	1029.44	1035.00	-2.2	2,237	-0.10%
2022/03/23	3	999.00	7.1	1006.48	1005.00	-4.1	2,234	-0.18%
2022/03/22	11.9	959.91	8	953.25	970.00	3.9	2,230	0.18%
2022/03/21	7	935.43	7	943.14	948.00	0	2,200	0.00%
2022/03/18	11.6	925.65	6	924.50	920.00	5.6	2,195	0.25%
2022/03/17	6	978.83	10	991.00	986.00	-4	2,142	-0.19%
2022/03/16	21.3	918.76	18	914.39	908.00	3.3	2,064	0.16%
2022/03/15	1.1	972.27	0	0.00	972.00	1.1	1,938	0.06%
2022/03/11	0	0.00	2	1090.00	1090.00	-2	1,914	-0.10%
2022/03/10	1	1035.00	3.2	1057.78	1080.00	-2.2	1,891	-0.11%
2022/03/09	4	1033.00	3	1001.33	983.00	1	1,869	0.06%
2022/03/08	13.2	1056.06	2	1075.00	1030.00	11.2	1,839	0.61%
2022/03/07	1	1104.95	2	1100.00	1100.00	-1	1,816	-0.05%
2022/03/04	2	1215.00	0	0.00	1220.00	2	1,837	0.11%
2022/03/02	3	1145.00	4	1170.00	1175.00	-1	1,904	-0.05%
2022/03/01	4	1133.75	6	1132.50	1140.00	-2	1,875	-0.11%
2022/02/25	4	1085.00	1	1080.00	1075.00	3	1,864	0.16%
2022/02/24	1	1060.00	0	0.00	1055.00	1	1,869	0.05%
2022/02/23	2	1100.00	2	1070.00	1070.00	0	1,865	0.00%
2022/02/22	1	1080.00	1	1070.02	1070.00	0	1,864	0.00%
2022/02/21	0	0.00	1	1125.00	1125.00	-1	1,856	-0.05%
2022/02/18	1	1155.00	0	0.00	1150.00	1	1,863	0.05%
2022/02/17	4	1151.25	1	1145.00	1155.00	3	1,862	0.16%
2022/02/16	0	0.00	8.1	1135.67	1165.00	-8.1	1,847	-0.44%
2022/02/15	2.1	1110.98	1	1115.00	1060.00	1.1	1,830	0.06%
2022/02/14	4.1	1084.97	0	0.00	1085.00	4.1	1,818	0.22%
2022/02/11	5	1120.00	4	1117.49	1160.00	1	1,809	0.05%
2022/02/10	7	1083.57	8	1097.50	1100.00	-1	1,794	-0.06%
2022/02/09	0	0.00	8.1	1015.22	1075.00	-8.1	1,728	-0.47%
2022/02/08	1	970.00	5.1	972.18	980.00	-4.1	1,711	-0.24%
2022/02/07	3	908.67	7	923.00	950.00	-4	1,708	-0.23%
2022/01/26	1	931.00	6	935.17	935.00	-5	1,712	-0.29%
2022/01/25	1	899.00	1	929.00	899.00	0	1,738	0.00%
2022/01/24	1	894.00	2	918.50	911.00	-1	1,750	-0.06%
2022/01/21	3.1	936.20	0	0.00	921.00	3.1	1,751	0.17%
2022/01/20	2	967.00	3	961.00	976.00	-1	1,753	-0.06%
2022/01/19	16	955.50	2	941.50	928.00	14	1,766	0.79%
2022/01/18	3	973.00	9	969.78	968.00	-6	1,772	-0.34%
2022/01/17	4	938.00	3	939.00	943.00	1	1,784	0.06%
2022/01/14	10	907.40	8	907.25	916.00	2	1,823	0.11%
2022/01/13	6	924.67	0	0.00	930.00	6	1,922	0.31%
2022/01/12	1	925.00	3	934.67	925.00	-2	1,948	-0.10%
2022/01/11	3	913.02	0	0.00	898.00	3	1,992	0.15%
2022/01/10	2	935.00	1	924.00	965.00	1	2,017	0.05%
2022/01/07	11	939.39	0	0.00	931.00	11	2,080	0.53%
2022/01/06	4	966.25	2	976.00	944.00	2	2,155	0.09%
2022/01/05	2	972.00	2	972.50	982.00	0	2,188	0.00%
2022/01/04	1	993.00	0	0.00	979.00	1	2,201	0.05%
2022/01/03	2	998.00	0	0.00	999.00	2	2,268	0.09%
2021/12/30	0	0.00	2.1	1012.23	1020.00	-2.1	2,371	-0.09%
2021/12/29	2.1	992.10	0	0.00	990.00	2.1	2,494	0.08%
2021/12/28	3	997.67	0	0.00	994.00	3	2,597	0.12%
2021/12/27	0	0.00	2	1010.00	1025.00	-2	2,663	-0.08%
2021/12/24	22	1021.14	1	997.00	991.00	21	2,724	0.77%
2021/12/23	0	0.00	3	1031.67	1020.00	-3	2,774	-0.11%
2021/12/22	0	0.00	2.1	993.63	1010.00	-2.1	2,801	-0.08%
2021/12/21	1	969.00	0	0.00	981.00	1	2,812	0.04%
2021/12/17	9	961.00	6	980.00	961.00	3	2,854	0.11%
2021/12/16	6	964.17	3	968.33	955.00	3	2,901	0.10%
2021/12/15	9	944.67	28	956.68	984.00	-19	2,903	-0.65%
2021/12/14	18.1	945.07	0	0.00	929.00	18.1	2,903	0.62%
2021/12/13	0	0.00	1	998.00	1015.00	-1	2,926	-0.03%
2021/12/10	3	979.00	0	0.00	979.00	3	2,944	0.10%
2021/12/09	1	991.75	0	0.00	993.00	1	2,978	0.03%
2021/12/08	1	1020.00	0	0.00	991.00	1	3,043	0.03%
2021/12/07	0	0.00	0.1	1040.00	1005.00	-0.1	3,111	0.00%
2021/12/06	3	1005.00	0	0.00	1005.00	3	3,137	0.10%
2021/12/02	0	0.00	2.3	1010.65	1015.00	-2.3	3,249	-0.07%
2021/12/01	2	991.00	1.2	999.77	990.00	0.9	3,274	0.03%
2021/11/30	11.5	984.71	11	1019.46	1020.00	0.5	3,294	0.02%
2021/11/29	1	970.00	2	977.50	1010.00	-1	3,321	-0.03%
2021/11/26	7	952.96	4	969.25	941.00	3	3,349	0.09%
2021/11/25	0	986.00	0	0.00	986.00	0	3,324	0.00%
2021/11/23	1	1110.00	1	1115.00	1115.00	0	3,362	0.00%
2021/11/22	1	1155.00	0	0.00	1145.00	1	3,390	0.03%
2021/11/17	1	1190.00	0	0.00	1190.00	1	3,555	0.03%
2021/11/16	3	1245.00	1	1220.00	1220.00	2	3,566	0.06%
2021/11/15	0	0.00	1	1300.00	1235.00	-1	3,584	-0.03%
2021/11/12	5	1278.00	5	1263.00	1265.00	0	3,634	0.00%
2021/11/11	0	0.00	1	1215.00	1220.00	-1	3,633	-0.03%
2021/11/10	0	0.00	3	1213.33	1220.00	-3	3,658	-0.08%
2021/11/09	1	1230.00	8	1212.50	1190.00	-7	3,675	-0.19%
2021/11/05	1	1195.00	1	1225.00	1235.00	0	3,721	0.00%
2021/11/04	1	1180.00	0	0.00	1160.00	1	3,708	0.03%
2021/11/03	1	1140.00	0	0.00	1205.00	1	3,709	0.03%
2021/11/02	1	1175.00	3	1160.00	1170.00	-2	3,728	-0.05%
2021/11/01	0	0.00	2	1125.01	1130.00	-2	3,695	-0.05%
2021/10/29	1	1000.00	1	1015.00	1030.00	0	3,677	0.00%
2021/10/28	4	997.00	7	1002.71	989.00	-3	3,670	-0.08%
2021/10/27	3	1020.00	2.1	1040.00	1050.00	0.9	3,667	0.03%
2021/10/26	3	1001.00	4	1001.50	986.00	-1	3,659	-0.03%
2021/10/25	1	989.00	3	990.00	978.00	-2	3,652	-0.05%
2021/10/22	4	987.75	3	995.67	996.00	1	3,664	0.03%
2021/10/21	9	964.22	11	972.73	983.00	-2	3,652	-0.05%
2021/10/20	2	918.50	1	928.00	915.00	1	3,558	0.03%
2021/10/19	6	926.67	6	935.67	920.00	0	3,557	0.00%
2021/10/18	8	910.63	9	904.89	932.00	-1	3,555	-0.03%
2021/10/15	7	907.43	7	915.29	888.00	0	3,563	0.00%
2021/10/14	16	882.56	16	876.44	890.00	0	3,512	0.00%
2021/10/13	4	907.50	4	889.50	888.00	0	3,460	0.00%
2021/10/12	4.1	907.44	2	918.50	888.00	2.1	3,475	0.06%
2021/10/08	9	939.89	5	931.60	938.00	4	3,541	0.11%
2021/10/07	9	920.00	14	927.00	929.00	-5	3,495	-0.14%
2021/10/06	11	899.09	40	888.71	877.00	-29	3,432	-0.84%
2021/10/05	25	874.84	10	821.40	867.00	15	3,351	0.45%
2021/10/04	8	870.50	27	822.22	801.00	-19	3,263	-0.58%
2021/10/01	7	903.00	5	892.00	890.00	2	3,213	0.06%
2021/09/30	5	879.00	8.4	879.52	928.00	-3.4	3,169	-0.11%
2021/09/29	2	880.00	4	871.00	844.00	-2	3,122	-0.06%
2021/09/28	2	890.00	2	898.00	899.00	0	3,123	0.00%
2021/09/27	0	0.00	0	901.00	902.00	0	3,126	0.00%
2021/09/24	11	894.73	1.2	889.78	895.00	9.9	3,142	0.31%
2021/09/23	34	880.35	10.6	886.60	898.00	23.4	3,127	0.75%
2021/09/22	5	849.40	4	855.75	857.00	1	3,101	0.03%
2021/09/17	1	830.00	1.1	838.33	847.00	-0.1	3,110	0.00%
2021/09/16	1	838.00	1.1	845.81	840.00	-0.1	3,134	0.00%
2021/09/15	3	801.00	3	807.33	827.00	0	3,161	0.00%
2021/09/14	3	802.33	3	802.67	800.00	0	3,257	0.00%
2021/09/13	7	812.71	5	814.00	802.00	2	3,276	0.06%
2021/09/10	1	777.00	33.2	814.22	819.00	-32.2	3,294	-0.98%
2021/09/09	3	776.00	5	757.60	745.00	-2	3,339	-0.06%
2021/09/08	2	783.00	3.4	793.66	781.00	-1.4	3,350	-0.04%
2021/09/07	2	781.50	4.1	782.41	764.00	-2.1	3,389	-0.06%
2021/09/06	2	758.50	3.1	757.59	752.00	-1.1	3,414	-0.03%
2021/09/03	3	736.33	47.1	719.75	720.00	-44.1	3,420	-1.29%
2021/09/02	5	758.60	2	740.00	730.00	3	3,423	0.09%
2021/09/01	11	721.45	4.1	731.12	737.00	6.9	3,437	0.20%
2021/08/31	18	686.00	10	693.60	699.00	8	3,378	0.24%
2021/08/30	7	679.14	0	0.00	673.00	7	3,370	0.21%
2021/08/27	1	659.00	1	666.00	666.00	0	3,389	0.00%
2021/08/26	16	656.31	3.1	656.19	652.00	12.9	3,459	0.37%
2021/08/25	17.1	667.18	20.1	672.77	689.00	-3	3,496	-0.09%
2021/08/24	0	0.00	9	660.22	654.00	-9	3,629	-0.25%
2021/08/23	6	612.00	12.2	622.02	644.00	-6.2	3,643	-0.17%
2021/08/20	7.2	565.72	1	580.00	586.00	6.2	3,671	0.17%
2021/08/19	1	565.00	0	0.00	553.00	1	3,709	0.03%
2021/08/18	13	560.00	12	564.50	576.00	1	3,761	0.03%
2021/08/17	0	0.00	1	577.00	573.00	-1	3,830	-0.03%
2021/08/16	4	575.00	1	574.00	569.00	3	3,927	0.08%
2021/08/13	5	597.40	15	606.20	594.00	-10	3,963	-0.25%
2021/08/12	22	588.45	1	591.00	602.00	21	3,981	0.53%
2021/08/11	0	0.00	6	580.50	575.00	-6	4,010	-0.15%
2021/08/10	2	572.49	1	574.00	574.00	1	4,043	0.02%
2021/08/09	0	0.00	3	575.00	575.00	-3	4,109	-0.07%
2021/08/06	4	588.26	5	573.00	571.00	-1	4,145	-0.02%
2021/08/05	4	611.75	1	623.00	608.00	3	4,243	0.07%
2021/08/03	1	618.00	1	624.00	622.00	0	4,419	0.00%
2021/08/02	9	623.67	5	626.80	620.00	4	4,412	0.09%
2021/07/30	5	653.60	5	661.40	633.00	0	4,401	0.00%
2021/07/29	8	662.75	3	661.33	665.00	5	4,385	0.11%
2021/07/28	9.1	627.22	8	642.38	645.00	1.1	4,361	0.02%
2021/07/27	12	694.50	6	698.33	680.00	6	4,317	0.14%
2021/07/23	2	682.50	11	683.64	677.00	-9	4,269	-0.21%
2021/07/22	10	705.00	2	701.50	698.00	8	4,257	0.19%
2021/07/21	3	668.33	6	670.00	672.00	-3	4,206	-0.07%
2021/07/20	2	663.02	0	0.00	647.00	2	4,144	0.05%
2021/07/19	1	676.00	0	0.00	676.00	1	4,143	0.02%
2021/07/16	1	677.00	2	678.50	688.00	-1	4,116	-0.02%
2021/07/15	0	0.00	1	650.00	688.00	-1	4,051	-0.02%
2021/07/14	2	629.50	3	626.33	626.00	-1	3,993	-0.03%
2021/07/13	2	645.00	1	621.00	621.00	1	4,038	0.02%
2021/07/12	0	0.00	1.1	648.02	644.00	-1.1	4,124	-0.03%
2021/07/09	1	620.00	2	623.50	630.00	-1	4,321	-0.02%
2021/07/08	1	619.00	3	626.00	632.00	-2	4,316	-0.05%
2021/07/07	1	606.00	0	0.00	612.00	1	4,296	0.02%
2021/07/05	0.1	636.00	1	645.00	642.00	-1	4,244	-0.02%
2021/07/02	2	621.00	2	627.50	629.00	0	4,226	0.00%
2021/07/01	2	622.00	2	616.00	613.00	0	4,207	0.00%
2021/06/30	1	612.00	2	615.50	611.00	-1	4,179	-0.02%
2021/06/29	2	630.50	1	628.00	617.00	1	4,188	0.02%
2021/06/28	1	620.00	1	625.00	623.00	0	4,188	0.00%
2021/06/25	0	0.00	0.1	652.00	639.00	-0.1	4,166	0.00%
2021/06/24	2	634.50	3	640.66	638.00	-1	4,145	-0.02%
2021/06/23	6	628.67	11	620.45	635.00	-5	4,118	-0.12%
2021/06/22	2	593.00	5.2	598.40	586.00	-3.2	4,021	-0.08%
2021/06/21	5	592.02	8	595.00	581.00	-3	3,998	-0.07%
2021/06/18	11	574.09	20.2	581.43	588.00	-9.2	3,942	-0.23%
2021/06/17	4	550.25	5	558.40	562.00	-1	3,851	-0.03%
2021/06/16	16.5	564.53	10	568.40	550.00	6.5	3,827	0.17%
2021/06/15	10	571.20	13	559.62	578.00	-3	3,777	-0.08%
2021/06/11	3	526.67	0	0.00	526.00	3	3,790	0.08%
2021/06/09	11	550.00	0	0.00	526.00	11	3,747	0.29%
2021/06/08	5	569.80	2	566.00	566.00	3	3,736	0.08%
2021/06/07	2	576.00	1	578.00	568.00	1	3,789	0.03%
2021/06/04	0	0.00	3	566.00	573.00	-3	3,767	-0.08%
2021/06/03	3	556.67	7	569.86	567.00	-4	3,762	-0.11%
2021/06/02	10	566.20	5.1	578.93	558.00	5	3,728	0.13%
2021/06/01	19	576.53	14	587.57	570.00	5	3,673	0.14%
2021/05/31	14	562.71	30	562.47	583.00	-16	3,514	-0.46%
2021/05/28	24	519.08	15	515.13	530.00	9	3,455	0.26%
2021/05/27	3	490.33	2	497.00	499.00	1	3,407	0.03%
2021/05/26	2.1	495.02	1	492.00	490.00	1.1	3,376	0.03%
2021/05/25	5	500.00	5	502.80	509.00	0	3,318	0.00%
2021/05/24	2	467.00	5	472.70	480.00	-3	3,214	-0.09%
2021/05/21	2	433.75	3	435.83	454.50	-1	3,124	-0.03%
2021/05/20	1	421.00	0	0.00	413.50	1	3,087	0.03%
2021/05/19	2	445.69	2	451.50	440.00	0	3,114	0.00%
2021/05/18	1	443.00	1	454.50	454.50	0	3,177	0.00%
2021/05/17	2	420.96	2	414.00	416.00	0	3,140	0.00%
2021/05/14	5	460.53	6	471.07	448.50	-1	3,092	-0.03%
2021/05/13	9	483.11	9	465.11	453.50	0	3,071	0.00%
2021/05/12	6	461.25	4	474.13	482.50	2	2,968	0.07%
2021/05/11	1	463.00	1	445.00	439.00	0	2,908	0.00%
2021/05/07	0	382.00	1	378.00	399.50	-1	2,952	-0.03%
2021/05/06	1	363.50	0	0.00	363.50	1	2,996	0.03%
2021/05/05	0	0.00	2	403.50	403.50	-2	3,013	-0.07%
2021/05/04	1	410.00	5.1	417.44	420.00	-4.1	3,077	-0.13%
2021/05/03	3	457.50	11	448.77	447.50	-8	3,075	-0.26%
2021/04/29	3	488.17	1	490.50	497.00	2	3,077	0.07%
2021/04/28	1	506.00	10	487.50	506.00	-9	3,088	-0.29%
2021/04/27	0	0.00	4	460.00	460.00	-4	3,082	-0.13%
2021/04/23	7	413.14	1.1	412.38	410.00	6	3,092	0.19%
2021/04/22	10	454.40	1	496.00	442.00	9	3,104	0.29%
2021/04/21	13	483.15	6	479.00	490.00	7	3,103	0.23%
2021/04/20	15.1	506.32	14	506.57	501.00	1.1	3,111	0.03%
2021/04/19	61	492.20	63.1	486.21	487.00	-2.1	3,079	-0.07%
2021/04/16	47.1	538.11	16	548.19	520.00	31.1	3,068	1.01%
2021/04/15	13.1	535.00	6	540.33	534.00	7.1	3,045	0.23%
2021/04/14	0.1	593.00	0	0.00	593.00	0.1	2,913	0.00%
2021/04/13	0	0.00	2	658.00	658.00	-2	3,054	-0.07%
2021/04/09	0.1	812.00	9	812.00	812.00	-8.9	3,406	-0.26%
2021/04/08	10	910.90	11	910.09	902.00	-1	3,445	-0.03%
2021/04/07	6	918.34	0	0.00	920.00	6	3,455	0.17%
2021/04/06	1	921.00	1	910.00	910.00	0	3,460	0.00%
2021/04/01	3	913.33	5	916.00	916.00	-2	3,466	-0.06%
2021/03/31	13	911.00	7	901.71	900.00	6	3,464	0.17%
2021/03/30	6	910.00	4	906.25	895.00	2	3,456	0.06%
2021/03/29	6	914.50	20	914.70	903.00	-14	3,477	-0.40%
2021/03/26	25	931.24	5	934.00	933.00	20	3,506	0.57%
2021/03/25	13	882.00	15	887.13	895.00	-2	3,541	-0.06%
2021/03/24	2	881.00	0	0.00	875.00	2	3,588	0.06%
2021/03/23	4	878.99	1	895.00	879.00	3	3,623	0.08%
2021/03/22	5	902.00	17	913.47	891.00	-12	3,703	-0.32%
2021/03/19	4	935.50	10	923.80	932.00	-6	3,715	-0.16%
2021/03/18	4	947.50	6	964.67	950.00	-2	3,725	-0.05%
2021/03/17	42	952.29	23	950.87	948.00	19	3,736	0.51%
2021/03/16	2	914.00	2	936.00	914.00	0	3,670	0.00%
2021/03/15	3	933.67	4	932.25	936.00	-1	3,691	-0.03%
2021/03/12	3	936.00	3	932.33	921.00	0	3,717	0.00%
2021/03/11	8	881.39	18	886.39	913.00	-10	3,704	-0.27%
2021/03/10	3	831.00	2	860.00	830.00	1	3,704	0.03%
2021/03/09	4	828.25	3	841.67	845.00	1	3,741	0.03%
2021/03/08	2	859.00	2	877.00	830.00	0	3,762	0.00%
2021/03/03	2	855.50	0	0.00	848.00	2	3,865	0.05%
2021/03/02	2	898.00	1	921.00	877.00	1	3,894	0.03%
2021/02/26	0	0.00	1	886.00	885.00	-1	3,930	-0.03%
2021/02/25	0	895.00	0	0.00	911.00	0	3,986	0.00%
2021/02/24	6	914.83	12	890.17	881.00	-6	4,129	-0.15%
2021/02/23	4	903.25	5	895.40	925.00	-1	4,212	-0.02%
2021/02/22	1	931.00	4	927.00	920.00	-3	4,241	-0.07%
2021/02/19	7	947.53	4	974.50	915.00	3	4,253	0.07%
2021/02/18	2	968.00	5	949.80	974.00	-3	4,309	-0.07%
2021/02/17	0	0.00	3	876.00	886.00	-3	4,245	-0.07%
2021/02/05	19	800.74	4	800.51	806.00	15	4,245	0.35%
2021/02/04	0	0.00	0.1	795.00	785.00	-0.1	4,287	0.00%
2021/02/03	5	827.80	3	844.00	818.00	2	4,383	0.05%
2021/02/02	8	838.25	7.3	858.91	826.00	0.7	4,551	0.02%
2021/02/01	3.4	792.94	6	829.00	836.00	-2.6	4,740	-0.05%
2021/01/28	4	819.00	5	852.80	863.00	-1	5,020	-0.02%
2021/01/27	1	840.00	0	0.00	840.00	1	5,064	0.02%
2021/01/26	4	877.50	0	0.00	826.00	4	5,144	0.08%
2021/01/25	1	890.00	0	0.00	895.00	1	5,209	0.02%
2021/01/22	0	0.00	3	917.00	915.00	-3	5,257	-0.06%
2021/01/21	1	903.00	2	871.00	895.00	-1	5,351	-0.02%
2021/01/20	2	815.50	2	865.00	821.00	0	5,426	0.00%
2021/01/15	8	774.75	1	753.00	795.00	7	5,700	0.12%
2021/01/13	7	774.29	0	0.00	775.00	7	5,860	0.12%
2021/01/12	2	776.50	0	0.00	773.00	2	5,941	0.03%
2021/01/11	2	824.00	6	826.00	828.00	-4	6,022	-0.07%
2021/01/08	6	820.83	2	786.00	800.00	4	6,056	0.07%
2021/01/07	2	751.00	4	768.75	798.00	-2	6,050	-0.03%
2021/01/06	3	751.00	3	733.67	730.00	0	6,015	0.00%
2021/01/05	7	721.00	9	718.89	726.00	-2	5,979	-0.03%
2021/01/04	8	640.63	11	671.00	683.00	-3	5,897	-0.05%
2020/12/31	0	0.00	2	624.50	621.00	-2	5,860	-0.03%
2020/12/29	0	0.00	1	607.00	608.00	-1	6,017	-0.02%
2020/12/25	0	0.00	1	613.00	609.00	-1	6,272	-0.02%
2020/12/23	1	605.00	1	606.00	606.00	0	6,638	0.00%
2020/12/22	1	627.00	0	0.00	606.00	1	6,803	0.01%
2020/12/21	12	637.83	3	641.67	642.00	9	6,861	0.13%
2020/12/18	1	621.00	2	627.00	630.00	-1	6,978	-0.01%
2020/12/17	2	620.00	0	0.00	613.00	2	6,997	0.03%
2020/12/16	3	622.67	7.1	634.63	616.00	-4.1	7,021	-0.06%
2020/12/15	1	589.00	1	594.00	588.00	0	7,020	0.00%
2020/12/14	3	610.00	5	610.40	606.00	-2	7,294	-0.03%
2020/12/11	4.1	608.69	3	606.00	598.00	1.1	7,456	0.01%
2020/12/09	5	624.60	3	624.00	620.00	2	7,731	0.03%
2020/12/08	0	0.00	1	622.00	617.00	-1	7,853	-0.01%
2020/12/07	1	614.00	0	0.00	610.00	1	8,039	0.01%
2020/12/04	1	618.00	0	0.00	604.00	1	8,276	0.01%
2020/12/03	10	637.60	5	634.60	634.00	5	8,432	0.06%
2020/12/02	4	638.75	3	632.33	627.00	1	8,482	0.01%
2020/11/30	11	656.64	12	660.17	668.00	-1	8,567	-0.01%
2020/11/27	1	633.00	0	0.00	635.00	1	8,538	0.01%
2020/11/26	2	631.00	2	635.00	635.00	0	8,591	0.00%
2020/11/25	3	642.67	2	637.00	630.00	1	8,586	0.01%
2020/11/24	15	665.67	16	653.88	652.00	-1	8,583	-0.01%
2020/11/23	13	655.15	13	664.08	662.00	0	8,548	0.00%
2020/11/20	8	617.00	8	623.75	631.00	0	8,421	0.00%
2020/11/19	6	604.67	6	606.00	604.00	0	8,344	0.00%
2020/11/18	2	619.00	2	614.50	613.00	0	8,356	0.00%
2020/11/17	13	613.38	16	616.44	603.00	-3	8,337	-0.04%
2020/11/16	6	596.33	4	588.00	588.00	2	8,274	0.02%
2020/11/13	1	573.00	1	580.00	573.00	0	8,258	0.00%
2020/11/12	4	599.00	9	590.00	572.00	-5	8,262	-0.06%
2020/11/11	7	587.71	7	589.86	588.00	0	8,224	0.00%
2020/11/10	18	597.06	16	587.56	584.00	2	8,162	0.02%
2020/11/09	20	604.10	18	607.72	595.00	2	8,022	0.02%
2020/11/06	7	550.14	15	564.60	580.00	-8	7,850	-0.10%
2020/11/05	17	515.82	17	502.74	528.00	0	7,695	0.00%
2020/11/04	9	482.89	15	480.20	481.00	-6	7,628	-0.08%
2020/11/03	19	476.11	14	476.71	480.50	5	7,586	0.07%
2020/11/02	4	478.25	4	470.50	460.00	0	7,570	0.00%
2020/10/30	0	0.00	4	496.00	484.50	-4	7,546	-0.05%
2020/10/29	14	485.86	10	490.80	500.00	4	7,645	0.05%
2020/10/28	5	497.30	3	497.33	490.00	2	7,682	0.03%
2020/10/27	27	494.70	28	496.55	507.00	-1	7,697	-0.01%
2020/10/26	22	515.77	17	496.76	491.50	5	7,621	0.07%
2020/10/23	14	528.29	16	530.50	528.00	-2	7,590	-0.03%
2020/10/22	17	523.65	15	525.27	520.00	2	7,610	0.03%
2020/10/21	19	516.58	18	519.94	523.00	1	7,617	0.01%
2020/10/20	19	496.79	19	498.47	507.00	0	7,622	0.00%
2020/10/19	8	490.56	8	491.75	490.00	0	7,648	0.00%
2020/10/16	1	542.00	4	537.00	500.00	-3	7,678	-0.04%
2020/10/15	6	543.67	6	544.33	548.00	0	7,642	0.00%
2020/10/14	13	539.38	13	539.54	535.00	0	7,634	0.00%
2020/10/13	12	523.33	14	530.93	540.00	-2	7,653	-0.03%
2020/10/12	9	520.67	7	522.57	518.00	2	7,668	0.03%
2020/10/08	7	511.57	9	516.89	515.00	-2	7,653	-0.03%
2020/10/07	9	494.61	7	497.00	504.00	2	7,605	0.03%
2020/10/06	6	485.17	6	486.83	490.50	0	7,494	0.00%
2020/10/05	7	481.00	6	483.92	474.00	1	7,408	0.01%
2020/09/30	21	477.05	43	474.77	487.50	-22	7,285	-0.30%
2020/09/29	31	470.45	30	471.33	471.00	1	7,145	0.01%
2020/09/28	18	469.83	27	471.98	460.00	-9	6,975	-0.13%
2020/09/25	25	513.60	16	516.50	483.50	9	6,743	0.13%
2020/09/24	15	522.47	16	531.56	535.00	-1	6,549	-0.02%
2020/09/23	29	536.28	33	537.76	528.00	-4	6,449	-0.06%
2020/09/22	17	512.53	11	512.18	520.00	6	6,257	0.10%
2020/09/21	14	512.50	16	510.13	518.00	-2	6,203	-0.03%
2020/09/18	16	521.63	13	521.08	519.00	3	6,397	0.05%
2020/09/17	38	521.53	42	516.05	517.00	-4	6,460	-0.06%
2020/09/16	21	490.07	22	489.93	503.00	-1	6,336	-0.02%
2020/09/15	13	459.73	12	460.42	458.00	1	6,288	0.02%
2020/09/14	4	442.63	11	445.32	452.00	-7	6,172	-0.11%
2020/09/11	16	414.16	29	414.84	411.00	-13	6,147	-0.21%
2020/09/10	39	417.46	16	412.88	415.00	23	6,098	0.38%
2020/09/09	14	414.25	13	409.73	400.50	1	5,936	0.02%
2020/09/08	19	475.53	21	452.76	441.50	-2	5,733	-0.03%
2020/09/07	6	540.00	5	507.80	489.00	1	5,616	0.02%
2020/09/04	9	563.33	13	548.38	543.00	-4	5,559	-0.07%
2020/09/03	15	555.33	13	566.54	581.00	2	5,512	0.04%
2020/09/02	12	548.25	18	536.44	529.00	-6	5,485	-0.11%
2020/09/01	13	530.31	8	537.88	541.00	5	5,474	0.09%
2020/08/31	3	562.00	1	563.00	527.00	2	5,459	0.04%
2020/08/28	14	566.71	12	559.25	553.00	2	5,613	0.04%
2020/08/27	8	586.75	20	581.25	574.00	-12	5,737	-0.21%
2020/08/26	3	597.33	4	599.50	596.00	-1	5,781	-0.02%
2020/08/25	10	607.30	12	601.17	597.00	-2	5,791	-0.03%
2020/08/24	14	594.00	4	593.50	604.00	10	5,827	0.17%
2020/08/21	12	620.67	3	606.33	602.00	9	5,819	0.15%
2020/08/20	13	616.69	19	628.00	595.00	-6	5,861	-0.10%
2020/08/19	0	0.00	5	643.00	643.00	-5	5,921	-0.08%
2020/08/18	11	663.82	7	651.43	636.00	4	5,934	0.07%
2020/08/17	11	678.00	7	661.00	645.00	4	5,946	0.07%
2020/08/14	2	657.00	14	655.43	661.00	-12	5,974	-0.20%
2020/08/13	10	626.10	3	631.33	636.00	7	6,004	0.12%
2020/08/12	7	645.71	7	625.86	610.00	0	6,120	0.00%
2020/08/11	4	662.75	9	654.56	655.00	-5	6,234	-0.08%
2020/08/10	16	667.25	13	682.00	674.00	3	6,389	0.05%
2020/08/07	22	680.77	26	677.15	670.00	-4	6,344	-0.06%
2020/08/06	10	675.20	10	686.10	691.00	0	6,358	0.00%
2020/08/05	19	665.47	14	666.79	666.00	5	6,319	0.08%
2020/08/04	36	654.17	39	654.10	666.00	-3	6,270	-0.05%
2020/08/03	46	620.63	40	621.58	615.00	6	6,223	0.10%
2020/07/31	9	578.11	11	582.09	599.00	-2	6,138	-0.03%
2020/07/30	3	564.67	3	565.00	565.00	0	6,113	0.00%
2020/07/29	1	560.00	1	552.00	564.00	0	6,227	0.00%
2020/07/28	8	549.75	8	545.75	536.00	0	6,247	0.00%
2020/07/27	3	548.00	3	552.00	558.00	0	6,292	0.00%
2020/07/24	10	557.20	8	563.00	529.00	2	6,301	0.03%
2020/07/23	5	562.60	6	569.83	580.00	-1	6,296	-0.02%
2020/07/22	10	549.70	8	548.38	550.00	2	6,317	0.03%
2020/07/21	1	516.00	6	493.50	519.00	-5	6,240	-0.08%
2020/07/20	16	472.78	10	472.20	472.00	6	6,286	0.10%
2020/07/17	10	481.10	11	477.82	480.00	-1	6,315	-0.02%
2020/07/16	10	494.20	11	492.59	490.00	-1	6,326	-0.02%
2020/07/15	3	530.67	4	509.00	504.00	-1	6,262	-0.02%
2020/07/14	2	553.50	3	549.00	537.00	-1	6,376	-0.02%
2020/07/10	1	530.00	6	534.67	522.00	-5	6,552	-0.08%
2020/07/03	0	0.00	5	537.80	536.00	-5	6,781	-0.07%
2020/07/01	3	518.33	3	516.67	510.00	0	6,882	0.00%
2020/06/30	10	501.50	7	488.43	500.00	3	6,958	0.04%
2020/06/29	24	535.21	11	533.45	506.00	13	7,010	0.19%
2020/06/24	18	518.17	11	512.05	526.00	7	6,807	0.10%
2020/06/23	13	457.50	13	461.31	478.50	0	6,754	0.00%
2020/06/22	16	416.16	30	416.88	435.00	-14	6,684	-0.21%
2020/06/19	17	392.74	4	392.88	395.50	13	6,643	0.20%
2020/06/18	7	377.43	22	380.64	386.00	-15	6,601	-0.23%
2020/06/17	24	362.19	15	364.80	366.50	9	6,537	0.14%
2020/06/16	5	358.20	4	358.13	358.00	1	6,546	0.02%
2020/06/15	11	359.86	9	349.22	342.50	2	6,607	0.03%
2020/06/12	15	357.50	26	350.88	361.00	-11	6,644	-0.17%
2020/06/11	16	350.00	15	355.67	351.00	1	6,711	0.01%
2020/06/10	9	350.22	2	351.75	352.00	7	6,824	0.10%
2020/06/09	19	352.95	39	350.62	358.00	-20	6,974	-0.29%
2020/06/08	19	346.63	11	352.18	346.00	8	7,141	0.11%
2020/06/05	12	344.42	10	348.60	345.00	2	7,250	0.03%
2020/06/04	22	342.95	6	349.83	340.50	16	7,364	0.22%
2020/06/03	1	303.50	23	314.28	328.00	-22	7,305	-0.30%
2020/06/02	16	301.13	1	298.50	298.50	15	7,202	0.21%
2020/06/01	2	302.25	13	304.54	303.50	-11	7,299	-0.15%
2020/05/29	12	292.21	2	296.50	300.00	10	7,461	0.13%
2020/05/28	4	288.88	18	287.61	291.50	-14	7,595	-0.18%
2020/05/27	19	291.82	3	292.00	288.00	16	7,635	0.21%
2020/05/26	10	298.95	11	305.36	295.00	-1	7,701	-0.01%
2020/05/25	14	288.75	2	290.00	290.00	12	7,729	0.16%
2020/05/22	2	293.00	15	297.77	293.00	-13	7,749	-0.17%
2020/05/21	9	303.50	3	300.50	305.50	6	7,745	0.08%
2020/05/20	4	299.50	13	300.65	296.50	-9	7,750	-0.12%
2020/05/19	10	306.90	15	307.00	309.00	-5	7,751	-0.06%
2020/05/18	40	305.31	22	299.34	295.00	18	7,643	0.24%
2020/05/15	18	280.11	36	289.97	297.50	-18	7,530	-0.24%
2020/05/14	2	274.50	9	274.33	274.00	-7	7,452	-0.09%
2020/05/13	11	274.82	5	275.10	273.50	6	7,466	0.08%
2020/05/12	3	278.67	3	270.33	272.00	0	7,523	0.00%
2020/05/11	3	280.50	3	280.00	280.00	0	7,648	0.00%
2020/05/08	12	274.21	4	272.25	272.50	8	7,805	0.10%
2020/05/07	5	270.20	6	271.33	271.00	-1	7,881	-0.01%
2020/05/06	4	270.88	7	270.00	270.50	-3	8,012	-0.04%
2020/05/05	14	285.32	5	286.60	269.50	9	8,043	0.11%
2020/05/04	7	286.86	3	288.33	288.00	4	7,950	0.05%
2020/04/30	8	293.75	11	288.41	294.00	-3	7,926	-0.04%
2020/04/29	5	275.50	3	272.33	275.00	2	7,882	0.03%
2020/04/28	6	260.67	7	256.43	269.00	-1	7,854	-0.01%
2020/04/27	3	242.50	10	251.55	254.50	-7	7,848	-0.09%
2020/04/24	2	242.00	3	240.50	241.00	-1	7,765	-0.01%
2020/04/23	1	242.50	5	242.50	238.50	-4	7,893	-0.05%
2020/04/22	8	243.81	3	245.33	243.50	5	7,952	0.06%
2020/04/21	7	235.64	2	238.00	245.00	5	8,057	0.06%
2020/04/20	7	238.86	2	241.00	241.00	5	8,019	0.06%
2020/04/17	13	239.42	19	237.13	238.00	-6	8,136	-0.07%
2020/04/16	27	222.33	30	225.75	232.50	-3	8,010	-0.04%
2020/04/15	6	217.17	32	218.19	222.00	-26	7,868	-0.33%
2020/04/14	25	215.80	6	215.92	216.00	19	7,833	0.24%
2020/04/13	1	211.00	1	208.50	209.50	0	7,788	0.00%
2020/04/10	2	209.00	2	213.00	212.50	0	7,776	0.00%
2020/04/09	5	216.00	12	220.04	210.00	-7	7,866	-0.09%
2020/04/08	17	218.35	0	0.00	216.00	17	7,885	0.22%
2020/04/07	5	218.90	13	218.88	216.00	-8	7,911	-0.10%
2020/04/06	5	208.00	0	0.00	208.50	5	7,936	0.06%
2020/04/01	16	199.81	10	201.20	202.50	6	8,068	0.07%
2020/03/31	14	199.86	2	197.00	197.00	12	8,023	0.15%
2020/03/30	6	191.50	8	192.88	200.00	-2	7,978	-0.03%
2020/03/27	20	200.70	36	196.82	196.50	-16	7,952	-0.20%
2020/03/26	6	191.92	6	195.33	197.50	0	7,883	0.00%
2020/03/25	1	190.00	0	0.00	192.50	1	7,787	0.01%
2020/03/24	0	0.00	1	172.00	176.00	-1	7,729	-0.01%
2020/03/23	5	159.00	8	159.63	160.00	-3	7,806	-0.04%
2020/03/20	10	158.05	30	160.42	161.50	-20	7,766	-0.26%
2020/03/19	28	155.07	5	159.20	148.50	23	7,690	0.30%
2020/03/18	18	173.86	18	175.81	165.00	0	7,666	0.00%
2020/03/17	16	168.66	17	171.47	172.00	-1	7,728	-0.01%
2020/03/16	6	187.25	4	189.13	173.00	2	7,638	0.03%
2020/03/13	5	182.40	18	183.42	189.50	-13	7,729	-0.17%
2020/03/12	30	203.02	27	209.87	196.50	3	7,678	0.04%
2020/03/11	22	227.05	5	224.00	217.00	17	7,746	0.22%
2020/03/10	5	219.50	16	224.22	234.00	-11	7,635	-0.14%
2020/03/09	17	233.74	9	225.78	216.00	8	7,504	0.11%
2020/03/06	9	236.78	7	239.64	240.00	2	7,450	0.03%
2020/03/05	40	241.20	31	241.81	235.00	9	7,490	0.12%
2020/03/04	13	231.58	23	232.17	237.00	-10	7,378	-0.14%
2020/03/03	18	226.72	28	228.66	229.00	-10	7,224	-0.14%
2020/03/02	34	214.16	25	215.10	216.00	9	7,109	0.13%
2020/02/27	31	225.85	27	226.41	218.00	4	7,137	0.06%
2020/02/26	14	222.82	28	226.80	222.50	-14	7,108	-0.20%
2020/02/25	3	221.83	10	221.05	225.00	-7	7,067	-0.10%
2020/02/24	3	215.00	2	218.00	217.50	1	7,156	0.01%
2020/02/21	5	222.40	5	223.30	220.00	0	7,224	0.00%
2020/02/20	6	223.50	12	222.92	224.00	-6	7,269	-0.08%
2020/02/19	2	214.00	2	216.50	216.50	0	7,370	0.00%
2020/02/18	7	213.00	7	211.00	208.00	0	7,523	0.00%
2020/02/17	21	215.86	5	217.00	213.00	16	7,510	0.21%
2020/02/14	7	230.36	2	226.50	226.50	5	7,422	0.07%
2020/02/13	11	230.64	9	231.28	230.50	2	7,499	0.03%
2020/02/12	12	222.42	10	223.45	229.00	2	7,608	0.03%
2020/02/11	20	212.70	19	213.29	224.00	1	7,654	0.01%
2020/02/10	6	204.08	8	200.31	206.00	-2	7,536	-0.03%
2020/02/07	14	208.93	17	209.62	198.00	-3	7,424	-0.04%
2020/02/05	4	231.50	4	233.25	220.50	0	7,258	0.00%
2020/02/04	6	229.25	4	228.00	231.00	2	7,322	0.03%
2020/02/03	2	222.75	3	215.17	228.50	-1	7,304	-0.01%
2020/01/31	7	239.21	3	230.50	230.50	4	7,261	0.06%
2020/01/30	5	238.60	3	245.67	236.00	2	7,308	0.03%
2020/01/20	2	259.25	2	253.00	253.00	0	7,303	0.00%
2020/01/17	4	261.13	3	258.00	255.00	1	7,296	0.01%
2020/01/16	2	253.25	6	257.00	263.50	-4	7,239	-0.06%
2020/01/15	12	252.04	11	249.27	244.50	1	7,135	0.01%
2020/01/14	3	242.67	4	243.13	244.00	-1	7,017	-0.01%
2020/01/13	10	238.25	10	240.85	242.50	0	7,008	0.00%
2020/01/10	2	226.50	13	228.23	228.00	-11	6,924	-0.16%
2020/01/09	2	224.00	2	222.00	222.00	0	6,998	0.00%
2020/01/08	9	218.33	4	217.75	217.00	5	7,057	0.07%
2020/01/07	7	225.29	3	222.50	222.00	4	7,088	0.06%
2020/01/06	1	231.00	2	230.75	231.00	-1	7,164	-0.01%
2020/01/03	15	241.67	10	240.50	229.00	5	7,362	0.07%
2019/12/31	1	236.00	2	233.75	234.50	-1	7,413	-0.01%
2019/12/30	12	236.67	12	237.25	232.00	0	7,685	0.00%
2019/12/27	1	236.50	6	236.33	236.50	-5	7,645	-0.07%
2019/12/25	7	224.64	7	222.07	227.00	0	7,613	0.00%
2019/12/24	2	221.50	4	222.38	220.50	-2	7,697	-0.03%
2019/12/23	7	224.29	7	225.14	223.00	0	7,730	0.00%
2019/12/20	5	232.00	0	0.00	231.00	5	7,791	0.06%
2019/12/19	6	231.50	6	233.00	235.50	0	7,854	0.00%
2019/12/18	9	236.72	6	237.75	230.00	3	7,928	0.04%
2019/12/17	11	235.86	11	233.95	233.50	0	8,122	0.00%
2019/12/16	0	0.00	1	233.00	237.50	-1	8,323	-0.01%
2019/12/13	1	235.00	3	232.50	232.50	-2	8,380	-0.02%
2019/12/12	13	249.12	10	237.45	238.50	3	8,322	0.04%
2019/12/11	22	245.77	22	244.02	244.00	0	8,172	0.00%
2019/12/10	26	237.27	26	238.85	245.00	0	8,139	0.00%
2019/12/09	26	239.35	21	240.43	231.50	5	7,999	0.06%
2019/12/06	17	222.88	21	232.05	238.50	-4	7,877	-0.05%
2019/12/05	0	0.00	2	212.00	217.00	-2	7,592	-0.03%
2019/12/04	10	209.25	8	209.94	211.50	2	7,566	0.03%
2019/12/03	15	208.90	17	208.74	214.00	-2	7,524	-0.03%
2019/12/02	9	206.56	13	209.92	209.00	-4	7,529	-0.05%
2019/11/29	2	218.50	4	221.00	219.00	-2	7,448	-0.03%
2019/11/28	4	220.75	2	217.25	222.00	2	7,443	0.03%
2019/11/27	24	220.81	33	218.48	217.00	-9	7,448	-0.12%
2019/11/26	32	219.14	21	224.00	220.50	11	7,509	0.15%
2019/11/25	13	211.27	11	215.64	214.00	2	7,467	0.03%
2019/11/22	27	212.65	22	208.91	206.00	5	7,473	0.07%
2019/11/21	21	213.76	19	216.03	220.00	2	7,488	0.03%
2019/11/20	19	221.05	19	220.24	218.00	0	7,464	0.00%
2019/11/19	11	226.27	11	230.27	226.00	0	7,505	0.00%
2019/11/18	14	238.32	14	237.71	237.00	0	7,470	0.00%
2019/11/15	14	218.86	21	228.40	234.50	-7	7,392	-0.09%
2019/11/14	12	211.58	14	211.57	213.50	-2	7,268	-0.03%
2019/11/13	15	207.43	11	209.05	214.50	4	7,263	0.06%
2019/11/12	5	208.20	9	210.00	211.00	-4	7,246	-0.06%
2019/11/11	24	208.92	21	203.26	203.00	3	7,191	0.04%
2019/11/08	49	189.79	49	192.49	204.00	0	7,056	0.00%
2019/11/07	7	185.86	7	187.93	185.50	0	6,915	0.00%
2019/11/06	3	194.00	4	196.38	194.00	-1	6,836	-0.01%
2019/11/05	7	195.43	11	194.68	194.00	-4	6,782	-0.06%
2019/11/04	3	193.50	2	194.00	194.00	1	6,765	0.01%
2019/11/01	15	192.83	16	193.25	197.00	-1	6,758	-0.01%
2019/10/31	5	187.10	9	188.11	186.50	-4	6,649	-0.06%
2019/10/30	2	191.00	5	192.80	193.00	-3	6,609	-0.05%
2019/10/29	17	190.65	15	193.80	188.00	2	6,563	0.03%
2019/10/28	17	191.94	17	193.38	191.50	0	6,496	0.00%
2019/10/25	14	189.61	4	187.50	186.50	10	6,425	0.16%
2019/10/24	5	186.30	6	189.25	189.00	-1	6,417	-0.02%
2019/10/23	4	181.88	3	182.83	183.50	1	6,347	0.02%
2019/10/22	4	183.38	2	185.25	184.50	2	6,410	0.03%
2019/10/21	4	179.38	1	178.50	178.50	3	6,356	0.05%
2019/10/18	5	176.50	20	178.00	182.00	-15	6,368	-0.24%
2019/10/17	14	176.93	15	176.33	175.00	-1	6,337	-0.02%
2019/10/16	3	174.33	4	172.00	172.00	-1	6,208	-0.02%
2019/10/15	5	176.40	4	175.00	175.00	1	6,140	0.02%
2019/10/14	18	177.61	19	178.82	180.00	-1	6,098	-0.02%
2019/10/09	36	177.63	25	175.92	171.50	11	5,985	0.18%
2019/10/08	10	171.75	10	172.65	173.50	0	5,831	0.00%
2019/10/07	8	172.31	4	173.63	170.50	4	5,845	0.07%
2019/10/04	10	163.70	10	169.25	171.00	0	5,794	0.00%
2019/10/02	2	152.75	3	153.33	155.00	-1	5,435	-0.02%
2019/10/01	9	151.67	8	151.00	153.00	1	5,377	0.02%
2019/09/27	5	157.60	5	159.20	159.50	0	5,260	0.00%
2019/09/26	2	155.50	1	156.50	156.50	1	5,159	0.02%
2019/09/25	3	161.33	2	158.50	158.50	1	5,119	0.02%
2019/09/23	2	164.00	1	164.50	164.00	1	5,025	0.02%
2019/09/20	6	159.17	20	158.75	164.00	-14	4,968	-0.28%
2019/09/19	16	148.91	24	148.23	151.00	-8	4,763	-0.17%
2019/09/18	6	138.17	6	138.08	137.50	0	4,589	0.00%
2019/09/17	4	135.00	7	136.43	137.00	-3	4,743	-0.06%
2019/09/16	0	0.00	1	131.50	134.00	-1	4,953	-0.02%
2019/09/12	2	133.75	0	0.00	132.50	2	5,000	0.04%
2019/09/11	4	131.88	2	133.50	133.50	2	4,971	0.04%
2019/09/10	0	0.00	1	127.00	128.00	-1	4,879	-0.02%
2019/09/06	1	127.00	0	0.00	128.00	1	5,078	0.02%
2019/09/05	1	126.50	2	127.75	125.00	-1	5,104	-0.02%
2019/09/04	2	125.00	0	0.00	126.50	2	5,375	0.04%
2019/09/03	3	130.17	1	130.50	131.50	2	5,317	0.04%
2019/09/02	2	132.75	0	0.00	131.50	2	5,302	0.04%
2019/08/30	1	134.50	5	134.40	137.00	-4	5,235	-0.08%
2019/08/29	4	134.88	8	135.56	135.00	-4	5,186	-0.08%
2019/08/28	44	129.22	44	128.10	131.00	0	5,063	0.00%
2019/08/27	35	134.63	44	134.73	132.50	-9	5,017	-0.18%
2019/08/26	67	129.69	85	129.05	132.00	-18	4,956	-0.36%
2019/08/23	21	130.05	87	130.48	130.00	-66	4,876	-1.35%
2019/08/22	52	124.15	29	125.59	128.00	23	4,881	0.47%
2019/08/21	21	114.36	1	114.50	118.00	20	4,868	0.41%
2019/08/20	54	114.82	2	114.00	111.00	52	4,836	1.08%
2019/08/19	0	0.00	40	112.00	114.50	-40	4,728	-0.85%
2019/08/16	1	104.00	1	105.00	104.50	0	4,642	0.00%
2019/08/15	0	0.00	1	101.00	102.00	-1	4,582	-0.02%
2019/08/14	3	102.67	1	108.50	102.00	2	4,549	0.04%
2019/08/13	4	110.25	1	108.50	105.00	3	4,488	0.07%
2019/08/12	42	105.88	2	110.00	110.00	40	4,406	0.91%
2019/08/08	0	0.00	1	100.00	100.00	-1	4,352	-0.02%
2019/08/07	2	99.95	1	101.00	97.20	1	4,350	0.02%
2019/08/06	1	99.50	2	99.75	99.80	-1	4,359	-0.02%
2019/08/05	6	103.42	6	103.33	101.00	0	4,347	0.00%
2019/08/02	0	0.00	15	97.93	101.00	-15	4,301	-0.35%
2019/08/01	0	0.00	2	102.50	101.50	-2	4,313	-0.05%
2019/07/30	1	103.50	0	0.00	100.00	1	4,324	0.02%
2019/07/26	0	0.00	1	104.00	104.50	-1	4,403	-0.02%
2019/07/25	5	101.50	2	102.75	102.00	3	4,366	0.07%
2019/07/24	13	101.27	2	99.75	102.00	11	4,322	0.25%
2019/07/23	1	97.60	1	96.30	96.90	0	4,219	0.00%
2019/07/22	3	95.30	3	95.53	96.20	0	4,213	0.00%
2019/07/19	2	91.85	5	92.68	93.00	-3	4,243	-0.07%
2019/07/16	1	87.90	0	0.00	88.00	1	4,387	0.02%
2019/07/15	0	0.00	1	89.90	90.50	-1	4,483	-0.02%
2019/07/12	2	91.00	0	0.00	90.00	2	4,472	0.04%
2019/07/11	1	94.50	0	0.00	94.00	1	4,413	0.02%
2019/07/10	1	97.40	3	98.50	98.20	-2	4,316	-0.05%
2019/07/09	0	0.00	1	95.80	96.00	-1	4,203	-0.02%
2019/07/05	2	94.10	2	94.90	93.70	0	4,276	0.00%
2019/07/04	1	94.10	1	95.00	93.70	0	4,296	0.00%
2019/07/02	1	96.00	0	0.00	96.80	1	4,283	0.02%
2019/06/28	2	93.40	2	92.60	92.60	0	4,312	0.00%
2019/06/27	2	96.70	2	97.00	95.90	0	4,245	0.00%
2019/06/26	16	97.01	16	96.61	96.30	0	4,182	0.00%
2019/06/25	4	96.05	3	98.20	94.90	1	4,072	0.02%
2019/06/24	8	97.70	16	98.13	97.50	-8	4,005	-0.20%
2019/06/21	39	94.23	55	94.47	96.10	-16	3,742	-0.43%
2019/06/20	32	89.92	2	89.55	90.00	30	3,481	0.86%
2019/06/19	1	87.20	0	0.00	86.30	1	3,395	0.03%
2019/06/18	1	87.10	2	87.00	86.00	-1	3,388	-0.03%
2019/06/17	4	86.55	3	85.90	86.20	1	3,379	0.03%
2019/06/14	8	88.74	73	91.94	86.50	-65	3,393	-1.92%
2019/06/13	4	90.55	2	91.05	90.60	2	3,287	0.06%
2019/06/12	18	91.12	70	90.70	91.90	-52	3,252	-1.60%
2019/06/11	120	86.35	0	0.00	85.00	120	2,971	4.04%	大買/鉅額交易
2019/06/10	1	82.70	0	0.00	85.40	1	2,941	0.03%
2019/06/05	0	0.00	72	84.00	83.40	-72	2,933	-2.45%
2019/06/04	1	86.60	0	0.00	83.50	1	2,934	0.03%
2019/05/31	73	87.97	1	88.00	86.30	72	2,909	2.47%
2019/05/29	1	87.00	1	85.90	85.90	0	2,832	0.00%
2019/05/27	0	0.00	1	82.80	82.80	-1	2,662	-0.04%
2019/05/14	0	0.00	5	80.40	80.30	-5	3,070	-0.16%
2019/05/13	0	0.00	5	81.70	79.20	-5	3,066	-0.16%
2019/05/10	3	77.93	1	78.80	78.80	2	3,059	0.07%
2019/05/09	1	81.40	3	77.27	77.80	-2	3,051	-0.07%
2019/05/07	1	82.50	0	0.00	82.00	1	3,071	0.03%
2019/05/06	1	81.10	8	81.55	82.30	-7	3,108	-0.23%
2019/04/26	3	83.50	3	84.00	82.70	0	3,070	0.00%
2019/04/25	1	87.50	12	87.93	87.00	-11	3,125	-0.35%
2019/04/24	0	0.00	5	86.52	86.50	-5	3,106	-0.16%
2019/04/23	20	85.06	17	85.99	86.20	3	3,052	0.10%
2019/04/22	11	86.58	4	84.73	83.80	7	3,005	0.23%
2019/04/19	24	81.36	20	81.42	85.50	4	3,006	0.13%
2019/04/11	4	79.98	3	80.17	79.20	1	2,978	0.03%
2019/04/09	0	0.00	30	79.20	78.10	-30	2,876	-1.04%
2019/04/08	0	0.00	1	79.60	78.70	-1	2,870	-0.03%
2019/04/03	21	79.28	0	0.00	78.50	21	2,870	0.73%
2019/04/02	11	78.91	3	78.30	78.30	8	2,853	0.28%
2019/03/21	10	76.50	0	0.00	76.50	10	2,932	0.34%
2019/03/20	2	76.85	0	0.00	76.50	2	2,957	0.07%
2019/03/19	6	77.03	0	0.00	76.30	6	2,979	0.20%
2019/03/18	9	79.10	8	79.80	78.40	1	2,960	0.03%
2019/03/15	0	0.00	1	83.80	83.80	-1	2,881	-0.03%
2019/03/13	0	0.00	2	84.80	84.00	-2	2,922	-0.07%
2019/03/11	0	0.00	10	84.60	85.00	-10	2,988	-0.33%
2019/03/08	0	0.00	14	84.01	84.60	-14	3,080	-0.45%
2019/03/07	21	85.90	5	84.34	83.70	16	3,239	0.49%
2019/03/06	5	84.90	0	0.00	84.70	5	3,316	0.15%
2019/03/05	0	0.00	3	85.50	84.50	-3	3,364	-0.09%
2019/03/04	6	86.80	6	86.50	86.20	0	3,362	0.00%
2019/02/27	0	0.00	5	83.50	86.50	-5	3,368	-0.15%
2019/02/26	18	88.45	16	85.21	84.30	2	3,334	0.06%
2019/02/25	0	0.00	5	87.40	88.00	-5	3,282	-0.15%
2019/02/22	0	0.00	12	86.13	86.90	-12	3,250	-0.37%
2019/02/21	18	87.04	27	86.49	86.20	-9	3,240	-0.28%
2019/02/20	20	84.29	10	84.73	84.40	10	3,152	0.32%
2019/02/19	14	84.86	3	83.83	83.70	11	3,141	0.35%
2019/02/14	7	81.21	11	80.72	80.10	-4	2,973	-0.13%
2019/02/13	3	81.20	3	81.80	80.90	0	2,950	0.00%
2019/02/12	0	0.00	1	78.40	79.00	-1	2,870	-0.03%
2019/02/11	5	78.18	2	78.50	78.50	3	2,873	0.10%
2019/01/30	0	0.00	20	76.95	76.90	-20	2,889	-0.69%
2019/01/29	0	0.00	10	76.40	76.60	-10	2,903	-0.34%
2019/01/28	25	78.61	9	78.27	77.90	16	2,962	0.54%
2019/01/25	19	77.02	4	77.70	77.50	15	2,955	0.51%
2019/01/24	0	0.00	1	75.90	75.60	-1	2,942	-0.03%
2019/01/23	1	76.40	0	0.00	75.50	1	2,954	0.03%
2019/01/21	3	77.30	1	78.30	77.00	2	2,930	0.07%
2019/01/18	6	75.47	7	75.60	76.00	-1	2,878	-0.03%
2019/01/17	19	76.21	25	75.74	74.40	-6	2,848	-0.21%
2019/01/16	3	75.30	0	0.00	75.30	3	2,756	0.11%
2019/01/15	3	72.20	1	71.70	72.00	2	2,678	0.07%
2019/01/11	3	75.87	3	73.70	73.60	0	2,652	0.00%
2019/01/09	9	72.68	9	72.72	72.40	0	2,530	0.00%
2019/01/08	4	70.13	0	0.00	70.40	4	2,485	0.16%
2019/01/03	0	0.00	7	68.77	67.60	-7	2,455	-0.29%
2018/12/28	4	69.90	1	69.00	69.00	3	2,492	0.12%
2018/12/27	2	70.90	2	70.00	69.60	0	2,522	0.00%
2018/12/26	2	71.40	4	69.10	69.00	-2	2,524	-0.08%
2018/12/25	7	70.20	7	70.64	70.20	0	2,518	0.00%
2018/12/24	5	73.54	6	73.08	73.60	-1	2,490	-0.04%
2018/12/22	0	0.00	2	71.00	71.00	-2	2,471	-0.08%
2018/12/21	5	72.20	3	72.23	72.50	2	2,484	0.08%
2018/12/20	2	68.90	0	0.00	70.80	2	2,462	0.08%
2018/12/19	0	0.00	1	71.00	71.00	-1	2,453	-0.04%
2018/12/17	1	73.70	1	73.50	72.20	0	2,521	0.00%
2018/12/14	3	74.93	1	75.50	75.00	2	2,541	0.08%
2018/12/13	1	76.10	0	0.00	75.30	1	2,548	0.04%
2018/12/12	9	74.10	9	75.26	76.00	0	2,538	0.00%
2018/12/10	10	68.37	9	67.51	68.00	1	2,555	0.04%
2018/12/07	0	0.00	1	72.00	72.50	-1	2,575	-0.04%
2018/12/06	4	73.25	10	71.91	72.60	-6	2,588	-0.23%
2018/12/05	10	78.84	0	0.00	76.70	10	2,593	0.39%
2018/12/04	3	84.33	10	83.80	82.90	-7	2,571	-0.27%
2018/12/03	15	88.27	9	87.57	86.60	6	2,593	0.23%
2018/11/30	43	84.96	34	85.01	84.10	9	2,521	0.36%
2018/11/29	0	81.00	1	79.20	81.00	-1	2,413	-0.04%
2018/11/28	4	76.75	0	0.00	76.40	4	2,325	0.17%
2018/11/26	4	75.05	4	73.55	75.20	0	2,280	0.00%
2018/11/23	10	73.20	10	74.74	73.20	0	2,264	0.00%
2018/11/22	0	0.00	1	76.50	76.30	-1	2,294	-0.04%
2018/11/21	1	78.00	0	0.00	78.00	1	2,310	0.04%
2018/11/20	0	0.00	1	76.50	78.00	-1	2,296	-0.04%
2018/11/19	1	76.00	5	75.50	76.50	-4	2,288	-0.17%
2018/11/16	9	72.01	9	72.44	71.40	0	2,309	0.00%
2018/11/15	13	74.67	8	76.50	75.60	5	2,246	0.22%
2018/11/14	0	0.00	2	79.20	79.20	-2	2,213	-0.09%
2018/11/13	0	0.00	3	76.07	78.80	-3	2,219	-0.14%
2018/11/09	0	0.00	2	78.60	78.60	-2	2,298	-0.09%
2018/11/08	5	80.62	1	78.40	79.20	4	2,314	0.17%
2018/11/07	0	0.00	2	78.00	81.70	-2	2,368	-0.08%
2018/11/06	6	77.37	6	77.70	76.80	0	2,389	0.00%
2018/11/05	36	81.04	26	80.32	80.50	10	2,373	0.42%
2018/11/02	0	0.00	1	82.00	82.00	-1	2,306	-0.04%
2018/11/01	2	73.25	2	74.75	74.60	0	2,272	0.00%
2018/10/31	5	68.10	5	68.60	69.30	0	2,234	0.00%
2018/10/29	2	65.20	0	0.00	63.20	2	2,255	0.09%
2018/10/26	83	63.98	0	0.00	64.00	83	2,257	3.68%
2018/10/25	1	66.60	0	0.00	65.80	1	2,275	0.04%
2018/10/16	10	75.75	15	75.57	74.20	-5	2,550	-0.20%
2018/10/15	5	74.30	11	72.70	73.70	-6	2,579	-0.23%
2018/10/08	0	0.00	28	79.14	79.00	-28	2,639	-1.06%
2018/10/05	12	84.06	13	84.11	79.00	-1	2,636	-0.04%
2018/10/04	0	0.00	21	85.59	87.40	-21	2,652	-0.79%
2018/10/03	0	0.00	28	89.14	85.50	-28	2,656	-1.05%
2018/09/28	2	91.10	3	89.87	88.60	-1	2,703	-0.04%
2018/09/26	1	92.30	1	90.30	90.00	0	2,812	0.00%
2018/09/21	1	86.70	1	88.70	92.00	0	2,841	0.00%
2018/09/20	0	0.00	67	90.42	88.80	-67	2,752	-2.43%
2018/09/19	1	103.00	1	101.50	98.60	0	2,715	0.00%
2018/09/18	10	99.10	10	99.90	99.00	0	2,733	0.00%
2018/09/17	1	103.00	1	103.00	102.00	0	2,727	0.00%
2018/09/14	7	98.57	7	101.50	101.50	0	2,733	0.00%
2018/09/13	2	96.55	3	98.03	96.30	-1	2,726	-0.04%
2018/09/12	0	0.00	1	93.80	92.70	-1	2,693	-0.04%
2018/09/11	1	92.30	1	93.40	96.90	0	2,688	0.00%
2018/09/10	1	97.00	7	98.09	91.80	-6	2,652	-0.23%
2018/09/07	8	105.94	10	102.35	102.00	-2	2,648	-0.08%
2018/09/06	5	110.90	4	112.50	111.50	1	2,598	0.04%
2018/09/05	11	115.59	5	115.50	115.00	6	2,625	0.23%
2018/09/04	4	113.50	2	113.50	112.50	2	2,695	0.07%
2018/09/03	2	111.00	2	109.75	109.50	0	2,882	0.00%
2018/08/31	2	113.00	1	112.50	114.00	1	3,001	0.03%
2018/08/30	1	113.00	0	0.00	110.50	1	3,062	0.03%
2018/08/29	1	115.00	2	114.50	113.00	-1	3,125	-0.03%
2018/08/28	3	113.17	7	112.07	109.50	-4	3,240	-0.12%
2018/08/27	3	106.17	1	106.50	107.50	2	3,277	0.06%
2018/08/24	1	102.00	2	103.00	102.50	-1	3,297	-0.03%
2018/08/23	2	109.00	1	105.50	105.00	1	3,323	0.03%
2018/08/22	0	0.00	1	105.00	105.00	-1	3,305	-0.03%
2018/08/21	4	103.38	3	104.17	106.50	1	3,397	0.03%
2018/08/17	0	0.00	1	107.50	104.50	-1	3,605	-0.03%
2018/08/16	68	101.99	1	101.00	103.50	67	3,602	1.86%
2018/08/14	4	108.75	3	110.83	109.00	1	3,622	0.03%
2018/08/13	1	111.50	2	120.00	111.50	-1	3,565	-0.03%
2018/08/09	1	123.50	0	0.00	121.50	1	3,640	0.03%
2018/08/08	1	127.50	2	125.75	124.50	-1	3,688	-0.03%
2018/08/07	5	125.40	2	124.50	124.50	3	3,726	0.08%
2018/08/02	0	0.00	4	122.00	121.50	-4	3,874	-0.10%
2018/07/31	2	125.25	1	124.50	120.50	1	3,928	0.03%
2018/07/30	1	126.00	0	0.00	124.50	1	3,918	0.03%
2018/07/27	2	125.50	4	128.75	131.50	-2	3,987	-0.05%
2018/07/26	2	133.50	2	132.50	132.50	0	4,183	0.00%
2018/07/25	1	133.00	1	136.00	136.00	0	4,353	0.00%
2018/07/24	2	130.75	2	132.75	134.50	0	4,501	0.00%
2018/07/23	2	136.25	1	138.00	130.50	1	4,648	0.02%
2018/07/20	3	145.50	5	145.80	145.00	-2	4,659	-0.04%
2018/07/19	3	144.67	1	146.00	143.50	2	4,695	0.04%
2018/07/18	2	142.25	3	141.67	142.50	-1	4,721	-0.02%
2018/07/17	132	149.68	128	149.45	141.00	4	4,745	0.08%	大買/大賣/
2018/07/16	1	144.50	7	144.43	145.50	-6	4,751	-0.13%
2018/07/13	3	143.00	1	142.50	143.00	2	4,801	0.04%
2018/07/12	0	0.00	2	143.50	140.00	-2	4,873	-0.04%
2018/07/11	0	0.00	1	135.50	139.00	-1	4,855	-0.02%
2018/07/10	2	137.75	1	139.00	138.50	1	4,901	0.02%
2018/07/09	1	136.00	1	136.50	136.50	0	5,030	0.00%
2018/07/06	1	131.50	1	134.50	136.00	0	5,142	0.00%
2018/07/05	2	130.25	22	129.05	130.00	-20	5,186	-0.39%
2018/07/04	4	141.00	3	135.83	135.50	1	5,173	0.02%
2018/06/27	2	138.00	2	138.50	135.00	0	5,249	0.00%
2018/06/26	2	134.50	0	0.00	134.00	2	5,221	0.04%
2018/06/25	0	0.00	1	137.00	136.50	-1	5,229	-0.02%
2018/06/22	0	0.00	1	142.00	142.50	-1	5,224	-0.02%
2018/06/21	0	0.00	1	138.50	138.50	-1	5,261	-0.02%
2018/06/20	3	144.33	1	144.00	142.50	2	5,318	0.04%
2018/06/15	4	148.00	5	146.70	146.50	-1	5,652	-0.02%
2018/06/13	3	146.67	1	144.50	144.50	2	5,717	0.03%
2018/06/12	23	154.37	3	147.83	145.50	20	5,791	0.35%
2018/06/11	2	154.50	2	159.00	151.00	0	5,695	0.00%
2018/06/08	1	160.50	3	165.00	165.00	-2	5,627	-0.04%
2018/06/07	1	144.50	0	0.00	150.00	1	5,563	0.02%
2018/06/06	3	144.17	1	146.00	144.50	2	5,687	0.04%
2018/06/05	7	143.50	8	144.69	142.50	-1	5,704	-0.02%
2018/06/04	3	140.17	2	137.75	137.50	1	5,695	0.02%
2018/06/01	1	135.50	0	0.00	136.00	1	5,918	0.02%
2018/05/30	0	0.00	7	138.93	138.50	-7	6,450	-0.11%
2018/05/29	0	0.00	74	146.19	141.00	-74	6,475	-1.14%
2018/05/28	76	146.50	3	143.00	146.00	73	6,430	1.14%
2018/05/25	2	139.25	1	137.50	139.00	1	6,315	0.02%
2018/05/24	3	138.50	4	138.75	137.00	-1	6,304	-0.02%
2018/05/23	0	0.00	1	133.00	138.00	-1	6,428	-0.02%
2018/05/22	1	136.00	2	136.50	135.00	-1	6,538	-0.02%
2018/05/18	7	136.50	6	133.00	131.50	1	6,538	0.02%
2018/05/17	71	137.15	69	137.32	135.50	2	6,552	0.03%
2018/05/16	2	135.75	1	133.50	132.00	1	6,530	0.02%
2018/05/14	0	0.00	2	134.00	135.00	-2	6,578	-0.03%
2018/05/10	0	0.00	1	141.00	134.00	-1	6,595	-0.02%
2018/05/09	0	0.00	50	135.00	135.00	-50	6,545	-0.76%
2018/05/08	70	134.48	20	133.00	133.00	50	6,603	0.76%
2018/05/07	0	0.00	3	132.50	131.50	-3	6,661	-0.05%
2018/05/04	4	130.88	3	132.67	132.00	1	6,805	0.01%
2018/05/03	7	131.14	12	148.63	130.50	-5	6,959	-0.07%
2018/05/02	170	139.78	176	141.57	144.50	-6	6,846	-0.09%	大買/大賣/
2018/04/30	104	135.77	91	137.99	137.00	13	6,749	0.19%	大買/
2018/04/27	66	133.77	72	133.21	136.50	-6	6,709	-0.09%
2018/04/26	63	125.27	73	125.58	124.50	-10	6,690	-0.15%
2018/04/25	46	118.33	46	119.41	122.50	0	6,835	0.00%
2018/04/24	55	122.50	66	123.98	123.00	-11	6,950	-0.16%
2018/04/23	10	129.00	16	130.03	127.50	-6	6,918	-0.09%
2018/04/20	13	131.23	10	131.50	130.00	3	6,935	0.04%
2018/04/19	12	126.96	3	127.00	127.50	9	6,905	0.13%
2018/04/16	1	134.00	1	132.50	132.00	0	6,777	0.00%
2018/04/13	11	133.64	10	132.80	134.00	1	6,755	0.01%
2018/04/12	0	0.00	2	127.00	129.00	-2	6,671	-0.03%
2018/04/11	2	119.50	7	119.36	120.50	-5	6,644	-0.08%
2018/04/10	4	116.50	0	0.00	119.50	4	6,693	0.06%
2018/04/03	0	0.00	2	119.50	119.50	-2	6,674	-0.03%
2018/04/02	5	121.70	0	0.00	122.00	5	6,650	0.08%
2018/03/31	3	119.17	1	119.50	119.00	2	6,631	0.03%
2018/03/30	2	130.25	8	125.69	119.50	-6	6,641	-0.09%
2018/03/29	0	0.00	1	132.50	131.00	-1	6,635	-0.02%
2018/03/28	1	133.00	0	0.00	132.00	1	6,666	0.01%
2018/03/27	25	136.64	1	136.00	135.00	24	6,877	0.35%
2018/03/26	3	133.17	1	133.00	132.50	2	6,979	0.03%
2018/03/23	14	128.50	18	129.67	130.00	-4	6,902	-0.06%
2018/03/22	21	145.36	27	141.76	134.50	-6	6,847	-0.09%
2018/03/21	21	141.50	6	139.08	147.50	15	6,684	0.22%
2018/03/19	1	134.50	1	136.00	135.50	0	6,536	0.00%
2018/03/16	110	139.00	110	139.33	133.50	0	6,556	0.00%	大買/大賣/
2018/03/15	1	131.50	1	132.50	135.00	0	6,571	0.00%
2018/03/14	1	133.50	1	136.00	133.50	0	6,674	0.00%
2018/03/13	22	132.45	29	132.53	130.00	-7	6,572	-0.11%
2018/03/12	4	132.88	4	132.13	130.50	0	6,536	0.00%
2018/03/09	12	127.88	1	128.00	128.50	11	6,352	0.17%
2018/03/08	10	133.80	4	133.13	130.00	6	6,296	0.10%
2018/03/07	42	139.36	56	136.62	133.00	-14	6,167	-0.23%
2018/03/06	57	129.40	67	131.86	136.50	-10	5,904	-0.17%
2018/03/05	10	128.65	19	129.66	124.50	-9	5,631	-0.16%
2018/03/02	17	121.24	1	120.00	119.00	16	5,377	0.30%
2018/03/01	0	0.00	1	114.00	121.00	-1	5,357	-0.02%
2018/02/27	10	115.50	11	117.55	115.50	-1	5,330	-0.02%
2018/02/26	1	119.00	5	117.90	118.00	-4	5,297	-0.08%
2018/02/23	5	120.10	14	123.57	115.50	-9	5,265	-0.17%
2018/02/22	8	115.31	20	115.50	118.00	-12	5,175	-0.23%
2018/02/21	10	110.00	0	0.00	111.00	10	5,049	0.20%
2018/02/12	2	99.80	1	100.50	101.00	1	5,037	0.02%
2018/02/09	1	98.80	0	0.00	98.50	1	5,030	0.02%
2018/02/08	14	97.94	10	95.95	99.50	4	5,014	0.08%
2018/02/06	1	102.00	0	0.00	98.60	1	5,031	0.02%
2018/02/05	0	0.00	2	109.50	109.50	-2	5,113	-0.04%
2018/02/01	1	120.50	1	121.50	115.00	0	5,125	0.00%
2018/01/31	2	119.50	6	118.25	118.00	-4	5,121	-0.08%
2018/01/30	5	122.50	1	122.50	122.50	4	5,057	0.08%
2018/01/29	1	124.50	18	123.56	129.00	-17	5,011	-0.34%
2018/01/26	32	121.20	5	120.60	120.50	27	4,916	0.55%
2018/01/25	0	0.00	5	116.40	119.00	-5	4,766	-0.10%
2018/01/24	1	110.00	3	108.50	108.50	-2	4,788	-0.04%
2018/01/23	3	113.17	3	109.50	107.50	0	4,797	0.00%
2018/01/22	1	107.00	1	110.00	112.00	0	4,779	0.00%
2018/01/19	4	107.25	2	106.50	105.00	2	4,851	0.04%
2018/01/18	1	97.80	1	99.50	102.00	0	4,789	0.00%
2018/01/17	2	97.10	1	95.90	95.90	1	4,926	0.02%
2018/01/16	0	0.00	1	98.70	98.00	-1	5,071	-0.02%
2018/01/15	5	96.14	1	97.00	95.40	4	5,141	0.08%
2018/01/11	0	0.00	1	91.60	91.30	-1	5,520	-0.02%
2018/01/09	5	97.58	11	96.38	95.80	-6	5,897	-0.10%
2018/01/08	4	99.78	3	100.63	97.60	1	6,001	0.02%
2018/01/05	43	99.45	31	100.97	99.20	12	6,326	0.19%
2018/01/04	1	96.70	2	97.25	100.50	-1	6,377	-0.02%
2018/01/03	1	91.80	1	91.50	91.50	0	6,492	0.00%