台達電 (2308)-凱基-松山券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
320.5
漲跌
▼0.5
漲幅
-0.16%
成交量
9,162張
產業
上市電子零組件類股
2198人加入追蹤

立即追蹤
本地時間:14:30

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

台達電 (2308)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	21	323.64	2	325.48	320.50	19	11,552	0.16%
2024/04/29	64	321.59	26.1	321.00	321.00	38	11,523	0.33%
2024/04/26	115.1	316.25	9.1	313.86	315.00	105.9	11,528	0.92%	大買/鉅額交易
2024/04/25	4	306.88	26.1	307.62	306.00	-22.1	11,440	-0.19%
2024/04/24	2.3	299.76	18	303.28	304.00	-15.7	11,454	-0.14%
2024/04/23	16	297.91	1	304.50	297.50	15	11,630	0.13%
2024/04/22	4.1	297.56	5.3	299.99	300.00	-1.2	11,707	-0.01%
2024/04/19	29.1	301.55	13	295.81	298.50	16.1	11,655	0.14%
2024/04/18	2.2	304.02	26.3	310.19	309.00	-24.1	11,503	-0.21%
2024/04/17	51	299.80	29	298.14	300.50	22	11,382	0.19%
2024/04/16	30.9	297.46	46.4	301.31	293.00	-15.5	11,428	-0.14%
2024/04/15	7.1	310.90	10	310.00	308.00	-2.9	11,364	-0.03%
2024/04/12	6	317.75	4.1	317.82	317.00	1.9	11,250	0.02%
2024/04/11	69.1	318.90	45	321.76	319.50	24.1	11,177	0.22%
2024/04/10	31.3	332.35	44	329.89	328.00	-12.7	10,983	-0.12%
2024/04/09	4.1	332.73	32	332.81	334.00	-27.9	10,950	-0.25%
2024/04/08	14.1	334.68	55	337.11	334.00	-40.9	10,910	-0.37%
2024/04/03	3.3	333.44	12.3	333.60	332.00	-9	10,795	-0.08%
2024/04/02	24.1	336.44	35	332.49	338.00	-10.9	10,773	-0.10%
2024/04/01	8.6	335.90	5.1	337.00	334.50	3.5	10,704	0.03%
2024/03/29	7.6	344.91	102	343.45	341.00	-94.4	10,582	-0.89%	大賣/
2024/03/28	50	344.67	11	339.38	342.50	39	10,405	0.37%
2024/03/27	89	341.23	62.1	344.18	341.50	26.9	10,303	0.26%
2024/03/26	100.3	344.42	186	344.84	343.50	-85.7	10,120	-0.85%	大賣/
2024/03/25	52.6	355.41	35.1	357.34	352.50	17.5	9,830	0.18%
2024/03/22	279	353.94	115.5	352.32	358.00	163.5	9,577	1.71%	大買/大賣/鉅額交易
2024/03/21	81.5	331.45	40.9	329.96	338.00	40.6	8,616	0.47%
2024/03/20	1.3	321.87	3	318.67	316.00	-1.7	8,247	-0.02%
2024/03/19	20	313.55	31.9	316.79	320.00	-11.9	8,104	-0.15%
2024/03/18	2.2	304.56	3	304.50	306.00	-0.8	7,874	-0.01%
2024/03/15	24.1	303.94	8	303.94	303.00	16.1	7,937	0.20%
2024/03/14	2	310.50	6	310.83	310.50	-4	7,801	-0.05%
2024/03/13	4	314.38	8	314.38	314.50	-4	7,698	-0.05%
2024/03/12	23	311.78	44	313.50	312.50	-21	7,540	-0.28%
2024/03/11	15.4	307.51	12	305.33	308.00	3.4	7,417	0.05%
2024/03/08	20.7	309.50	70.4	309.54	312.00	-49.7	7,338	-0.68%
2024/03/07	1.1	298.86	6.6	298.14	297.00	-5.5	6,824	-0.08%
2024/03/06	1.4	291.50	3.1	295.98	295.00	-1.7	6,725	-0.02%
2024/03/05	9.5	291.26	1	290.50	290.50	8.5	6,720	0.13%
2024/03/04	4	294.64	5.1	296.37	293.50	-1.1	6,654	-0.02%
2024/03/01	4.3	293.85	0.1	293.00	293.50	4.3	6,504	0.07%
2024/02/29	1.2	293.50	1	294.50	294.50	0.2	6,488	0.00%
2024/02/27	6	289.92	0	0.00	289.00	6	6,458	0.09%
2024/02/26	0.2	294.50	2.1	294.45	295.00	-1.9	6,412	-0.03%
2024/02/23	2	292.52	10.1	294.50	292.50	-8	6,404	-0.13%
2024/02/22	1	293.00	4	292.38	293.50	-3	6,351	-0.05%
2024/02/21	8	289.12	1	290.50	291.00	7	6,340	0.11%
2024/02/20	15.1	292.83	2.2	292.50	292.50	12.9	6,320	0.20%
2024/02/19	22.3	293.32	0	294.00	292.00	22.3	6,335	0.35%
2024/02/16	0.1	291.50	23.5	291.11	291.50	-23.4	6,385	-0.37%
2024/02/15	23.2	286.37	4	287.25	284.50	19.2	6,357	0.30%
2024/02/05	3.1	286.73	0	0.00	287.50	3.1	6,132	0.05%
2024/02/02	2.2	287.80	5.3	287.44	286.00	-3.1	6,115	-0.05%
2024/02/01	2.1	282.12	1	284.50	285.00	1.1	6,110	0.02%
2024/01/31	14.6	282.26	1	281.00	280.00	13.6	6,117	0.22%
2024/01/30	13.2	288.87	1	286.50	286.00	12.2	5,976	0.20%
2024/01/29	3	292.50	5	291.40	293.00	-2	6,004	-0.03%
2024/01/26	3.2	286.72	3	287.34	287.50	0.2	6,080	0.00%
2024/01/25	18.1	285.89	1.1	284.23	284.00	17	6,156	0.28%
2024/01/24	3.1	291.31	1	295.00	289.00	2.1	6,165	0.03%
2024/01/23	2.2	293.43	3.2	293.66	293.50	-1	6,207	-0.02%
2024/01/22	17.4	290.01	1	291.50	291.00	16.4	6,166	0.27%
2024/01/19	8	282.94	0.1	285.00	285.00	7.9	6,104	0.13%
2024/01/18	3.3	277.64	3	280.33	277.00	0.3	6,107	0.01%
2024/01/17	26.7	283.32	10	280.50	279.50	16.7	6,057	0.28%
2024/01/16	12.5	289.69	0	0.00	289.50	12.5	5,892	0.21%
2024/01/15	2	296.00	0	0.00	295.50	2	5,752	0.03%
2024/01/12	15.2	293.21	1.1	292.12	293.50	14.2	5,865	0.24%
2024/01/11	3.1	292.53	2	293.25	293.00	1.1	5,862	0.02%
2024/01/10	17.5	290.64	1	291.50	291.00	16.5	5,843	0.28%
2024/01/09	18.8	300.75	2	296.00	295.50	16.8	5,702	0.29%
2024/01/08	0	0.00	2	306.25	306.00	-2	5,582	-0.04%
2024/01/05	3	304.33	0	0.00	304.50	3	5,659	0.05%
2024/01/04	6	304.50	0	0.00	304.00	6	5,688	0.11%
2024/01/03	7.1	303.59	0	0.00	304.50	7.1	5,779	0.12%
2024/01/02	7	310.00	0	0.00	310.00	7	5,754	0.12%
2023/12/29	13	312.46	0	0.00	313.50	13	5,791	0.22%
2023/12/28	2	313.50	0	0.00	313.00	2	5,826	0.03%
2023/12/27	2	312.01	0.1	313.50	313.00	2	5,883	0.03%
2023/12/26	12	310.42	0.2	311.49	310.50	11.8	5,907	0.20%
2023/12/25	0	0.00	0.4	307.00	306.50	-0.4	5,903	-0.01%
2023/12/22	0	0.00	4	307.75	305.50	-4	6,004	-0.07%
2023/12/21	2	303.50	0	0.00	303.50	2	6,072	0.03%
2023/12/20	0	0.00	3	306.67	305.50	-3	6,150	-0.05%
2023/12/19	13	303.81	4	302.50	302.50	9	6,138	0.15%
2023/12/18	6.1	308.34	0	0.00	307.00	6.1	6,178	0.10%
2023/12/15	0	0.00	12	314.67	313.00	-12	6,146	-0.20%
2023/12/13	8	301.38	1	302.50	303.00	7	6,011	0.12%
2023/12/12	8	304.06	0	0.00	301.00	8	5,999	0.13%
2023/12/11	0.7	311.57	0	0.00	310.50	0.7	5,934	0.01%
2023/12/07	0.1	310.50	0	310.50	311.00	0.1	5,973	0.00%
2023/12/06	4.4	311.15	2	310.50	310.00	2.4	6,025	0.04%
2023/12/05	6	312.00	0	0.00	310.50	6	6,011	0.10%
2023/12/04	0.5	318.99	0	0.00	320.50	0.5	5,951	0.01%
2023/12/01	0	0.00	2	318.75	319.50	-2	6,001	-0.03%
2023/11/29	4.1	318.73	2	317.75	317.00	2.1	5,930	0.04%
2023/11/28	2	316.00	8	318.44	318.50	-6	5,893	-0.10%
2023/11/27	2	316.50	2	314.00	314.50	0	5,879	0.00%
2023/11/24	2	318.25	5	317.70	316.50	-3	5,880	-0.05%
2023/11/22	1	307.50	0	0.00	307.50	1	5,845	0.02%
2023/11/21	2	309.00	4	309.75	310.50	-2	5,871	-0.03%
2023/11/17	4	305.75	0	0.00	305.00	4	5,912	0.07%
2023/11/16	1.1	305.95	0	0.00	305.00	1.1	5,923	0.02%
2023/11/15	4	306.50	20	307.13	306.50	-16	5,902	-0.27%
2023/11/14	5	297.80	1	299.00	299.50	4	5,918	0.07%
2023/11/13	3	302.33	3	302.50	299.50	0	5,947	0.00%
2023/11/10	0.1	304.00	0.1	304.00	303.50	0	5,980	0.00%
2023/11/09	6	302.17	0	0.00	302.00	6	6,035	0.10%
2023/11/08	5	300.30	0	0.00	301.00	5	6,034	0.08%
2023/11/07	1	306.00	1	306.50	306.00	0	6,042	0.00%
2023/11/06	1	311.00	7	308.93	308.00	-6	6,106	-0.10%
2023/11/03	7	300.43	2	304.50	304.00	5	6,010	0.08%
2023/11/02	4	298.50	9	297.61	298.50	-5	5,943	-0.08%
2023/11/01	8.5	286.86	0	286.50	287.00	8.5	5,924	0.14%
2023/10/31	3	290.84	0	0.00	290.50	3	5,931	0.05%
2023/10/30	5	295.00	0	0.00	295.00	5	6,209	0.08%
2023/10/27	3.2	296.32	1	298.50	295.00	2.2	6,405	0.03%
2023/10/26	5.1	300.39	0	0.00	298.00	5.1	6,666	0.08%
2023/10/25	13	306.04	3	305.50	305.50	10	6,654	0.15%
2023/10/24	9	306.00	3	307.50	308.00	6	6,595	0.09%
2023/10/23	3	310.00	0	0.00	309.50	3	6,543	0.05%
2023/10/20	7.2	310.44	0	0.00	309.00	7.2	6,628	0.11%
2023/10/19	1	313.52	2.1	316.95	317.50	-1.1	6,545	-0.02%
2023/10/18	1.1	318.65	5	318.60	317.50	-3.9	6,589	-0.06%
2023/10/17	2.1	323.43	0	0.00	321.50	2.1	6,551	0.03%
2023/10/16	1	325.52	0	0.00	325.00	1	6,623	0.02%
2023/10/13	4.2	331.05	1	329.00	328.50	3.2	6,669	0.05%
2023/10/12	0	0.00	1	339.00	336.00	-1	6,647	-0.02%
2023/10/11	1	336.50	35	337.86	338.50	-34	6,721	-0.51%
2023/10/06	1	339.50	17	339.06	337.50	-16	6,828	-0.23%
2023/10/05	0.1	338.00	0	0.00	338.00	0.1	6,899	0.00%
2023/10/04	2	330.00	2	333.25	333.00	0	6,942	0.00%
2023/10/03	55	337.35	0.1	340.00	336.50	54.9	6,933	0.79%
2023/10/02	4	334.50	6	334.75	335.50	-2	6,932	-0.03%
2023/09/28	0.1	325.00	0	0.00	324.50	0.1	7,020	0.00%
2023/09/27	1.1	323.47	0.1	324.00	323.00	1	7,075	0.01%
2023/09/26	4.5	328.11	0	0.00	326.50	4.5	7,120	0.06%
2023/09/25	0	0.00	5.2	335.72	336.50	-5.2	7,247	-0.07%
2023/09/22	0	326.50	1	321.00	328.50	-1	7,260	-0.01%
2023/09/21	2.1	323.82	0	0.00	325.00	2.1	7,321	0.03%
2023/09/19	0.1	330.11	0	0.00	330.50	0.1	7,372	0.00%
2023/09/18	5.1	331.57	18	334.64	330.50	-12.9	7,598	-0.17%
2023/09/15	1.1	341.50	1	341.00	340.00	0.1	7,762	0.00%
2023/09/14	2	338.00	3	338.00	338.00	-1	7,877	-0.01%
2023/09/13	2.1	330.48	0	0.00	331.50	2.1	8,001	0.03%
2023/09/12	1	330.02	0	0.00	332.50	1	8,360	0.01%
2023/09/11	4.4	332.13	5	330.50	331.50	-0.6	8,651	-0.01%
2023/09/08	1.2	340.32	0	0.00	340.00	1.2	8,860	0.01%
2023/09/07	16.1	345.99	1	343.00	343.00	15.1	9,100	0.17%
2023/09/06	1.2	347.34	0.3	349.50	345.00	0.9	9,296	0.01%
2023/09/05	0.1	348.50	0	0.00	348.50	0.1	9,306	0.00%
2023/09/04	0.1	344.96	1	349.99	346.00	-0.9	9,405	-0.01%
2023/08/29	1	342.00	2	344.00	346.50	-1	9,712	-0.01%
2023/08/28	0	342.00	0	0.00	342.50	0	9,696	0.00%
2023/08/25	2	349.00	0	0.00	345.50	2	9,795	0.02%
2023/08/24	0	0.00	1	355.91	357.00	-1	9,803	-0.01%
2023/08/23	1	348.00	0	0.00	348.00	1	9,787	0.01%
2023/08/22	0	0.00	0.1	349.00	349.50	-0.1	9,963	0.00%
2023/08/21	0.1	341.50	2.1	343.18	343.00	-2	10,001	-0.02%
2023/08/18	4.4	339.82	20	340.00	341.50	-15.6	9,988	-0.16%
2023/08/17	2	347.75	0	0.00	348.00	2	9,892	0.02%
2023/08/16	0.1	349.19	0	0.00	350.00	0.1	9,820	0.00%
2023/08/15	1.1	351.67	1	360.00	351.50	0.1	9,831	0.00%
2023/08/14	0.3	350.73	1	351.50	350.50	-0.7	9,822	-0.01%
2023/08/11	2.1	357.22	0	0.00	357.00	2.1	9,848	0.02%
2023/08/10	2.2	349.12	21	347.57	351.50	-18.8	9,791	-0.19%
2023/08/09	3	357.33	1	357.00	357.50	2	9,727	0.02%
2023/08/08	2	361.25	0	0.00	360.50	2	9,738	0.02%
2023/08/07	2	367.01	2	369.75	363.50	0	9,713	0.00%
2023/08/04	3	357.89	2.2	360.38	361.50	0.9	9,620	0.01%
2023/08/02	12.7	368.75	9	371.59	361.00	3.7	9,505	0.04%
2023/08/01	5	370.40	4	374.38	372.50	1	9,159	0.01%
2023/07/31	4.1	370.62	2	365.25	365.50	2.1	8,946	0.02%
2023/07/28	1.1	352.73	9	358.50	366.50	-7.9	8,651	-0.09%
2023/07/27	2.1	363.76	2.1	358.51	358.50	0.1	8,573	0.00%
2023/07/26	9	366.39	2	361.75	360.50	7	8,666	0.08%
2023/07/25	2	369.00	9	367.50	364.00	-7	8,722	-0.08%
2023/07/24	3	354.50	1	361.50	361.00	2	8,664	0.02%
2023/07/21	10	358.80	2	359.50	359.50	8	8,724	0.09%
2023/07/20	2.1	357.15	2	358.00	356.50	0.1	8,725	0.00%
2023/07/19	2.4	368.09	3	359.33	357.00	-0.6	8,726	-0.01%
2023/07/18	0	0.00	3	365.00	365.50	-3	8,706	-0.03%
2023/07/17	0.2	366.75	0	0.00	368.50	0.2	8,665	0.00%
2023/07/14	3.1	365.97	0.2	370.50	368.00	2.9	8,671	0.03%
2023/07/13	1	378.77	6.3	375.24	370.50	-5.2	8,592	-0.06%
2023/07/12	2	364.75	2	364.75	363.00	0	8,481	0.00%
2023/07/11	3	358.83	1	361.00	359.50	2	8,712	0.02%
2023/07/10	0.1	350.00	0	0.00	348.50	0.1	8,663	0.00%
2023/07/07	0	0.00	2	349.50	348.00	-2	8,645	-0.02%
2023/07/06	0.2	355.97	2	355.75	354.00	-1.8	8,604	-0.02%
2023/07/05	0.1	366.50	21	365.50	366.00	-21	8,456	-0.25%
2023/07/04	3.3	364.64	3	358.83	367.00	0.3	8,386	0.00%
2023/07/03	5	359.40	3.4	362.06	362.50	1.6	8,333	0.02%
2023/06/30	1.1	340.39	6.2	341.68	344.50	-5.1	8,191	-0.06%
2023/06/29	0.3	350.00	1	350.00	349.50	-0.7	8,124	-0.01%
2023/06/28	12	347.46	3	347.33	347.00	9	8,085	0.11%
2023/06/27	12.2	350.55	4.1	349.69	345.00	8.1	8,099	0.10%
2023/06/26	26.4	352.74	1.1	347.50	348.00	25.3	8,031	0.31%
2023/06/21	3.1	364.65	1.1	365.05	364.00	2	7,849	0.02%
2023/06/20	2.2	371.94	0.1	373.50	369.00	2.1	7,663	0.03%
2023/06/19	1	369.50	5.3	370.90	375.50	-4.3	7,520	-0.06%
2023/06/16	5	378.49	2.6	379.51	371.50	2.5	7,356	0.03%
2023/06/15	6.5	365.29	2.6	369.50	370.00	3.9	6,961	0.06%
2023/06/14	12	351.46	2	355.00	353.00	10	6,673	0.15%
2023/06/13	2	343.50	8	344.75	343.00	-6	6,422	-0.09%
2023/06/12	2	336.75	7.5	338.25	336.00	-5.5	6,199	-0.09%
2023/06/09	1.6	326.53	2	324.50	323.00	-0.4	6,062	-0.01%
2023/06/08	0	0.00	8.3	328.46	325.00	-8.3	6,008	-0.14%
2023/06/07	0.2	327.00	24.7	320.87	328.50	-24.5	5,959	-0.41%
2023/06/06	2	317.50	0	318.00	316.00	2	5,807	0.03%
2023/06/05	18.3	318.91	1	318.01	319.50	17.3	5,826	0.30%
2023/06/02	0	0.00	2.2	314.64	315.00	-2.2	5,989	-0.04%
2023/06/01	1	314.06	1	316.00	316.50	0	5,949	0.00%
2023/05/31	1	315.49	0	0.00	316.50	1	5,947	0.02%
2023/05/30	1	314.00	1	315.00	314.00	0	5,850	0.00%
2023/05/29	1	322.50	2	316.75	315.50	-1	5,880	-0.02%
2023/05/26	0	0.00	3.2	315.99	318.00	-3.2	5,899	-0.05%
2023/05/25	1	307.50	0.2	308.00	308.00	0.8	5,791	0.01%
2023/05/23	0	0.00	4	303.50	302.50	-4	5,777	-0.07%
2023/05/22	0	0.00	0.1	303.00	305.50	-0.1	5,764	0.00%
2023/05/19	10	308.50	9.4	308.34	306.50	0.6	5,779	0.01%
2023/05/18	20	307.50	4	308.00	306.50	16	5,779	0.28%
2023/05/17	2	303.75	16	304.03	305.00	-14	5,729	-0.24%
2023/05/16	1.1	299.02	0	0.00	300.50	1.1	5,684	0.02%
2023/05/15	0	0.00	1	301.00	300.50	-1	5,704	-0.02%
2023/05/12	1	297.00	0	0.00	297.50	1	5,716	0.02%
2023/05/11	1	297.00	0	0.00	297.00	1	5,780	0.02%
2023/05/10	0	0.00	3	303.00	301.50	-3	5,829	-0.05%
2023/05/08	2	305.00	1	306.00	305.50	1	5,872	0.02%
2023/05/05	4	301.50	0	0.00	303.00	4	5,953	0.07%
2023/05/04	2	303.50	1	303.00	304.00	1	6,033	0.02%
2023/05/02	17.3	299.32	0	0.00	298.00	17.3	6,157	0.28%
2023/04/28	1	298.50	1	299.50	300.00	0	6,268	0.00%
2023/04/27	0	297.00	1	297.00	295.50	-1	6,235	-0.02%
2023/04/26	3.3	293.06	0	0.00	294.00	3.3	6,241	0.05%
2023/04/25	0.1	297.50	3	297.17	297.00	-2.9	6,177	-0.05%
2023/04/24	0	0.00	0.1	302.00	302.50	-0.1	6,173	0.00%
2023/04/21	1.1	303.13	0.4	303.00	303.00	0.7	6,200	0.01%
2023/04/20	1	307.50	1	310.50	306.50	0	6,150	0.00%
2023/04/19	1.3	306.94	5	307.40	305.50	-3.7	6,182	-0.06%
2023/04/18	0	310.00	5.1	307.53	307.50	-5	6,219	-0.08%
2023/04/17	2.1	311.84	2	312.00	310.00	0.1	6,239	0.00%
2023/04/14	9.1	313.32	115.7	313.80	314.50	-106.7	6,200	-1.72%	大賣/鉅額交易
2023/04/13	0	0.00	4	300.25	300.50	-4	5,923	-0.07%
2023/04/12	0.1	299.00	1.3	299.77	298.50	-1.3	5,907	-0.02%
2023/04/11	0	0.00	12.1	296.61	299.00	-12.1	5,890	-0.21%
2023/04/10	2	294.50	3	295.50	295.00	-1	5,858	-0.02%
2023/04/07	8.1	293.88	0	0.00	294.00	8.1	5,841	0.14%
2023/04/06	11.1	294.32	2	295.00	294.50	9.1	5,812	0.16%
2023/03/31	4	299.50	5.2	299.12	301.00	-1.2	5,773	-0.02%
2023/03/30	1	295.50	0	0.00	295.50	1	5,729	0.02%
2023/03/29	20.1	298.49	20	295.00	295.50	0.1	5,736	0.00%
2023/03/28	0	0.00	4	300.25	298.50	-4	5,722	-0.07%
2023/03/27	0.1	298.00	0	0.00	300.00	0.1	5,663	0.00%
2023/03/24	7	299.71	13.1	298.72	300.50	-6.1	5,686	-0.11%
2023/03/23	22	293.52	0.5	295.00	294.50	21.5	5,641	0.38%
2023/03/22	0	0.00	5.2	295.58	295.00	-5.2	5,693	-0.09%
2023/03/21	15	293.50	7	292.21	293.00	8	5,745	0.14%
2023/03/20	2	288.00	0	0.00	287.50	2	5,733	0.03%
2023/03/17	1	287.50	0	0.00	286.50	1	5,758	0.02%
2023/03/16	11	287.41	6	288.33	286.50	5	5,757	0.09%
2023/03/15	10.1	289.75	4	289.38	289.00	6.1	5,803	0.11%
2023/03/14	16.4	285.03	7.1	285.01	285.00	9.4	5,821	0.16%
2023/03/13	0	289.00	0.1	288.00	292.00	-0.1	5,739	0.00%
2023/03/10	14	290.57	38	290.12	290.00	-24	5,743	-0.42%
2023/03/09	1	296.00	0	0.00	295.50	1	5,756	0.02%
2023/03/08	0.1	297.55	2.1	302.40	298.50	-1.9	5,826	-0.03%
2023/03/07	2	302.26	15.1	302.83	301.50	-13.1	5,820	-0.23%
2023/03/06	7.1	290.94	10	290.35	290.00	-2.9	5,662	-0.05%
2023/03/03	5	289.20	2	289.00	288.00	3	5,664	0.05%
2023/03/02	4.1	286.64	1	289.50	289.50	3.1	5,714	0.05%
2023/03/01	9.1	285.03	25	288.56	289.50	-16	5,716	-0.28%
2023/02/24	19	288.03	1	289.00	286.50	18	5,699	0.32%
2023/02/23	0.6	290.92	0	0.00	290.00	0.6	5,649	0.01%
2023/02/22	16.1	291.75	2	292.00	290.00	14.1	5,588	0.25%
2023/02/21	1	298.00	1	298.00	297.50	0	5,550	0.00%
2023/02/20	7	294.00	5	295.50	295.00	2	5,656	0.04%
2023/02/17	12.1	294.43	4	294.38	294.50	8.1	5,784	0.14%
2023/02/16	83.2	299.84	6	298.92	299.00	77.2	5,823	1.33%
2023/02/15	0	293.50	3	292.33	293.00	-3	5,936	-0.05%
2023/02/14	0	0.00	1	294.50	294.00	-1	5,917	-0.02%
2023/02/13	0	0.00	2	294.00	294.00	-2	5,943	-0.03%
2023/02/10	0	0.00	1	294.50	294.00	-1	5,965	-0.02%
2023/02/09	9.3	292.14	77	292.47	292.00	-67.8	5,975	-1.13%
2023/02/08	1.1	297.41	0	0.00	296.00	1.1	5,896	0.02%
2023/02/07	1	297.00	0	0.00	296.00	1	5,855	0.02%
2023/02/06	1.1	298.00	0	0.00	297.00	1.1	5,927	0.02%
2023/02/03	2.1	299.81	4.5	298.58	301.50	-2.4	5,966	-0.04%
2023/02/02	0.3	298.00	1.1	296.90	298.00	-0.8	5,943	-0.01%
2023/02/01	4.1	293.42	5.4	293.11	294.50	-1.3	5,918	-0.02%
2023/01/31	8	289.63	8.1	289.38	289.00	-0.1	5,901	0.00%
2023/01/30	4	285.75	1.2	288.00	288.50	2.8	5,870	0.05%
2023/01/17	0.1	285.06	0.1	286.00	286.00	0.1	5,796	0.00%
2023/01/16	1	281.50	0	0.00	281.50	1	5,822	0.02%
2023/01/13	0	279.00	0	0.00	277.50	0	5,821	0.00%
2023/01/12	31.2	278.10	0	0.00	277.00	31.2	5,840	0.53%
2023/01/11	0.2	285.33	0.1	285.00	286.00	0.1	5,798	0.00%
2023/01/10	0.1	284.00	0	0.00	283.50	0.1	5,843	0.00%
2023/01/06	1.4	275.59	1	272.00	272.00	0.4	5,888	0.01%
2023/01/05	5.4	281.91	1	282.00	278.50	4.4	5,870	0.07%
2023/01/04	2.1	284.00	2.6	284.34	284.00	-0.5	5,910	-0.01%
2023/01/03	41	286.48	0.1	288.00	285.50	40.9	6,007	0.68%
2022/12/30	0	0.00	5.2	287.57	286.50	-5.2	6,022	-0.09%
2022/12/29	1.1	279.52	0	0.00	281.00	1.1	6,145	0.02%
2022/12/28	1	280.50	0	0.00	282.50	1	6,219	0.02%
2022/12/26	0.1	280.23	0	0.00	282.00	0.1	6,244	0.00%
2022/12/23	2.1	280.52	2	282.00	281.00	0.1	6,314	0.00%
2022/12/22	0	284.50	0	0.00	286.50	0	6,337	0.00%
2022/12/20	0.2	285.34	0	0.00	283.00	0.2	6,408	0.00%
2022/12/19	0.1	289.14	0	0.00	290.00	0.1	6,432	0.00%
2022/12/16	1.1	290.55	1	290.00	291.00	0.1	6,428	0.00%
2022/12/15	1	293.50	1	294.50	295.50	0	6,382	0.00%
2022/12/14	0	0.00	0	295.50	295.50	0	6,367	0.00%
2022/12/12	0	292.00	0	0.00	293.50	0	6,268	0.00%
2022/12/09	3	294.00	0	0.00	294.50	3	6,337	0.05%
2022/12/08	0	0.00	2	291.00	294.50	-2	6,341	-0.03%
2022/12/07	9	294.00	2	295.00	294.50	7	6,355	0.11%
2022/12/06	0	0.00	2.3	301.78	301.00	-2.3	6,334	-0.04%
2022/12/05	1	305.50	1.1	303.98	302.50	-0.1	6,325	0.00%
2022/12/02	0	0.00	1	304.00	305.00	-1	6,404	-0.02%
2022/12/01	1	304.01	5	305.00	305.00	-4	6,403	-0.06%
2022/11/30	0	0.00	0.1	299.50	302.00	-0.1	6,349	0.00%
2022/11/29	1	293.00	4	296.36	298.00	-3	6,266	-0.05%
2022/11/28	3	294.18	1.1	292.70	293.00	1.9	6,246	0.03%
2022/11/25	3	301.83	4.6	301.53	302.00	-1.6	6,239	-0.03%
2022/11/24	2	301.25	13	301.27	302.00	-11	6,203	-0.18%
2022/11/23	0	0.00	8.1	296.00	295.50	-8.1	6,181	-0.13%
2022/11/22	1	288.00	0.1	290.00	293.50	0.9	6,208	0.01%
2022/11/21	1	292.00	2	293.00	293.50	-1	6,198	-0.02%
2022/11/18	0	0.00	7	292.29	293.00	-7	6,158	-0.11%
2022/11/17	0.1	290.00	1.1	291.36	292.00	-1.1	6,157	-0.02%
2022/11/16	2	288.99	0.1	291.60	288.50	1.9	6,191	0.03%
2022/11/15	0	0.00	8.2	287.96	293.00	-8.2	6,108	-0.13%
2022/11/14	0	0.00	4	285.01	285.50	-4	5,980	-0.07%
2022/11/11	0	282.00	6.2	281.61	283.50	-6.2	5,919	-0.10%
2022/11/10	0	270.00	1	270.00	271.00	-1	5,787	-0.02%
2022/11/09	1	274.00	6	274.67	274.00	-5	5,787	-0.09%
2022/11/08	0	0.00	23	274.54	274.00	-23	5,811	-0.40%
2022/11/07	0	0.00	4.1	267.05	273.00	-4.1	5,827	-0.07%
2022/11/04	12	268.17	15	267.27	269.50	-3	5,873	-0.05%
2022/11/03	3	266.00	20	266.25	267.00	-17	5,942	-0.29%
2022/11/02	7	269.43	41	268.56	268.50	-34	5,982	-0.57%
2022/11/01	0	260.00	1	259.50	261.00	-1	5,890	-0.02%
2022/10/31	2	258.50	19	261.71	257.50	-17	5,861	-0.29%
2022/10/28	3	257.33	17	263.12	258.00	-14	5,930	-0.24%
2022/10/27	1	256.50	19	260.03	258.00	-18	5,946	-0.30%
2022/10/26	2	255.99	0	0.00	256.00	2	6,026	0.03%
2022/10/25	20.2	258.35	1	255.00	259.50	19.2	5,989	0.32%
2022/10/24	22	268.59	2	268.50	268.50	20	5,924	0.34%
2022/10/21	24	267.00	18	269.39	267.00	6	6,001	0.10%
2022/10/20	34	262.90	6	264.08	265.50	28	5,987	0.47%
2022/10/19	0	0.00	2	270.00	268.00	-2	5,926	-0.03%
2022/10/18	19	271.03	10.1	274.24	272.50	9	5,938	0.15%
2022/10/17	16	268.00	0	0.00	268.50	16	5,911	0.27%
2022/10/14	11	268.64	0.1	268.00	266.00	11	5,871	0.19%
2022/10/13	2	266.00	30	268.78	268.00	-28	5,867	-0.48%
2022/10/12	6.1	273.58	30.1	269.04	272.00	-24	5,811	-0.41%
2022/10/11	20.1	265.12	23	265.46	264.50	-3	5,770	-0.05%
2022/10/07	10	274.90	34.7	277.44	275.00	-24.7	5,720	-0.43%
2022/10/06	13	277.27	51.4	275.51	278.50	-38.4	5,778	-0.66%
2022/10/05	5	270.49	6.5	264.95	269.50	-1.5	5,777	-0.03%
2022/10/04	11	258.00	3	258.67	258.50	8	5,738	0.14%
2022/09/30	3.1	248.07	0	0.00	253.00	3.1	5,806	0.05%
2022/09/29	10	252.30	2	253.50	252.50	8	5,831	0.14%
2022/09/28	2.1	254.00	9	259.67	252.00	-6.9	5,843	-0.12%
2022/09/26	0	261.57	6	259.75	260.50	-6	5,877	-0.10%
2022/09/23	38	266.79	0	0.00	266.50	38	5,917	0.64%
2022/09/22	24.1	263.56	0	0.00	270.00	24.1	5,978	0.40%
2022/09/21	20.3	267.17	42	267.00	267.00	-21.7	6,024	-0.36%
2022/09/20	104	271.27	14.1	270.04	271.00	90	6,062	1.48%	大買/
2022/09/19	4	268.50	1	267.50	269.00	3	6,091	0.05%
2022/09/16	1.1	266.08	1	267.50	264.50	0.1	6,157	0.00%
2022/09/15	2	268.25	2	268.75	270.50	0	6,167	0.00%
2022/09/14	1	268.92	2.1	269.26	268.00	-1.1	6,154	-0.02%
2022/09/13	0	268.50	1	269.00	269.00	-1	6,135	-0.02%
2022/09/12	0	0.00	6.3	269.55	270.00	-6.3	6,119	-0.10%
2022/09/08	1	264.50	18	266.22	268.00	-17	6,155	-0.28%
2022/09/07	3	254.67	0	0.00	257.00	3	6,129	0.05%
2022/09/05	0	0.00	4	257.50	255.50	-4	6,141	-0.07%
2022/09/02	0.1	255.83	0	0.00	255.00	0.1	6,164	0.00%
2022/09/01	17.2	257.20	25	259.94	258.50	-7.8	6,131	-0.13%
2022/08/31	1	262.49	1	263.00	263.00	0	6,065	0.00%
2022/08/30	0.1	264.00	0	0.00	264.00	0.1	6,027	0.00%
2022/08/29	4.1	262.01	20	263.05	262.50	-15.9	6,025	-0.26%
2022/08/26	8	268.25	0	0.00	268.00	8	5,979	0.13%
2022/08/25	0	0.00	2	269.50	268.00	-2	5,937	-0.03%
2022/08/24	0	0.00	4.1	269.02	267.00	-4.1	5,926	-0.07%
2022/08/23	2.1	265.00	0	0.00	266.00	2.1	5,986	0.03%
2022/08/22	4.1	269.51	2	271.94	269.50	2.1	5,968	0.03%
2022/08/19	9	271.67	1	270.50	272.50	8	5,988	0.13%
2022/08/18	0	0.00	2	271.99	272.50	-2	5,984	-0.03%
2022/08/17	46	271.91	8	273.88	272.50	38	6,006	0.63%
2022/08/16	0	0.00	10	273.50	272.50	-10	5,963	-0.17%
2022/08/15	0.5	273.00	12.1	271.84	274.00	-11.6	5,951	-0.19%
2022/08/12	2.1	266.00	3	266.83	267.00	-0.9	5,913	-0.01%
2022/08/11	16	270.34	22.1	271.09	272.50	-6	5,864	-0.10%
2022/08/10	0	0.00	2.8	269.39	272.00	-2.8	5,811	-0.05%
2022/08/09	8	261.75	6.2	263.88	265.00	1.8	5,751	0.03%
2022/08/08	2	260.52	1	263.50	264.50	1	5,692	0.02%
2022/08/05	0	0.00	7	264.14	262.50	-7	5,722	-0.12%
2022/08/04	5	260.50	65	262.15	261.00	-60	5,712	-1.05%
2022/08/03	18	260.36	17	262.00	264.00	1	5,587	0.02%
2022/08/02	29.4	253.79	65.1	256.90	258.50	-35.6	5,541	-0.64%
2022/08/01	9.1	258.66	2	259.50	258.50	7.1	5,448	0.13%
2022/07/29	7	258.29	2	258.00	258.00	5	5,489	0.09%
2022/07/28	13	262.19	48.1	260.88	262.00	-35.1	5,405	-0.65%
2022/07/27	62	250.32	1.1	252.98	254.00	61	5,264	1.16%
2022/07/26	18	250.42	10	248.65	249.00	8	5,243	0.15%
2022/07/25	16	246.28	0	0.00	250.50	16	5,270	0.30%
2022/07/22	14	248.68	3	248.33	248.00	11	5,269	0.21%
2022/07/21	52	249.32	2.2	250.19	250.00	49.8	5,285	0.94%
2022/07/20	1	250.00	0.1	249.00	249.00	0.9	5,328	0.02%
2022/07/19	0	0.00	2	247.00	246.00	-2	5,358	-0.04%
2022/07/18	4	245.50	23	246.02	245.00	-19	5,388	-0.35%
2022/07/15	18	244.67	23.7	243.15	245.00	-5.7	5,331	-0.11%
2022/07/14	23	242.28	2	242.00	239.50	21	5,273	0.40%
2022/07/13	0	0.00	0.1	240.16	239.50	-0.1	5,153	0.00%
2022/07/12	0	0.00	2	230.25	231.00	-2	5,004	-0.04%
2022/07/11	0	0.00	11	227.91	229.50	-11	4,953	-0.22%
2022/07/08	2	226.00	7	227.29	227.50	-5	4,938	-0.10%
2022/07/07	2	222.00	23	220.74	221.00	-21	4,883	-0.43%
2022/07/06	19	214.50	0.1	213.00	210.50	18.9	4,852	0.39%
2022/07/05	2	218.50	2	223.75	220.50	0	4,823	0.00%
2022/07/04	8.1	216.02	3	219.33	219.00	5.1	4,779	0.11%
2022/07/01	2	222.00	5	222.90	221.50	-3	4,772	-0.06%
2022/06/30	13	222.50	7	223.36	221.50	6	4,734	0.13%
2022/06/29	6	225.67	0	0.00	227.50	6	4,712	0.13%
2022/06/28	2	234.50	1.1	236.43	236.00	0.9	4,659	0.02%
2022/06/27	2.1	239.43	0	0.00	236.50	2.1	4,642	0.05%
2022/06/24	1	235.50	11.6	238.01	239.00	-10.6	4,593	-0.23%
2022/06/23	2	232.00	11	233.09	234.00	-9	4,512	-0.20%
2022/06/22	1	229.00	0	0.00	226.50	1	4,468	0.02%
2022/06/21	0	0.00	12	229.71	232.50	-12	4,482	-0.27%
2022/06/20	3.1	222.93	3.2	220.55	220.00	0	4,455	0.00%
2022/06/17	0	223.50	3	228.00	227.00	-3	4,446	-0.07%
2022/06/16	1	226.50	10.3	229.79	227.50	-9.3	4,419	-0.21%
2022/06/15	15	224.53	1.2	225.25	225.00	13.8	4,488	0.31%
2022/06/14	4	224.88	1.3	226.00	228.50	2.7	4,547	0.06%
2022/06/13	15.1	228.43	0	0.00	228.00	15.1	4,603	0.33%
2022/06/10	0	0.00	7	237.07	237.00	-7	4,633	-0.15%
2022/06/09	2	233.25	1	234.50	235.00	1	4,652	0.02%
2022/06/08	0	0.00	1	234.50	234.50	-1	4,773	-0.02%
2022/06/07	8.3	232.95	3.1	233.85	233.00	5.2	4,895	0.11%
2022/06/06	6	234.33	1	236.50	239.00	5	4,910	0.10%
2022/06/02	5.1	237.91	4	237.88	236.50	1.1	5,069	0.02%
2022/06/01	1	240.50	2	241.00	241.50	-1	5,167	-0.02%
2022/05/31	0	0.00	13.1	239.46	241.50	-13.1	5,179	-0.25%
2022/05/30	0	0.00	7.1	236.42	238.50	-7.1	5,154	-0.14%
2022/05/27	2	229.50	3.1	230.13	231.50	-1.1	5,161	-0.02%
2022/05/25	2.1	220.82	2	222.25	222.50	0.1	5,406	0.00%
2022/05/24	3.1	226.12	1	226.00	220.00	2.1	5,433	0.04%
2022/05/23	1.1	227.43	3	227.17	225.00	-1.9	5,443	-0.04%
2022/05/20	1	223.50	3	226.17	226.50	-2	5,468	-0.04%
2022/05/19	4.1	222.02	3	221.33	222.00	1.1	5,431	0.02%
2022/05/18	2.1	229.76	12	229.83	231.00	-10	5,396	-0.19%
2022/05/17	2	224.25	2	224.00	225.00	0	5,392	0.00%
2022/05/16	2.3	224.22	4	225.50	223.00	-1.7	5,391	-0.03%
2022/05/13	5	218.61	2.3	219.85	221.00	2.7	5,479	0.05%
2022/05/12	6.1	219.76	2	218.50	218.50	4.1	5,516	0.07%
2022/05/11	5.1	222.53	0.8	224.00	223.50	4.3	5,557	0.08%
2022/05/10	8	224.00	1.1	225.17	226.50	7	5,575	0.12%
2022/05/09	4	230.50	1	229.50	230.00	3	5,570	0.05%
2022/05/06	12.3	233.62	0	0.00	234.00	12.3	5,644	0.22%
2022/05/05	6.1	242.39	0	0.00	241.00	6.1	5,662	0.11%
2022/05/04	1.3	242.82	2	241.00	241.00	-0.8	5,679	-0.01%
2022/05/03	3	243.50	0	0.00	242.50	3	5,723	0.05%
2022/04/29	0.1	250.00	2	250.50	250.00	-1.9	5,700	-0.03%
2022/04/28	0	0.00	2	244.50	246.50	-2	5,688	-0.04%
2022/04/27	3.2	246.03	0.4	247.12	245.00	2.8	5,696	0.05%
2022/04/26	0.2	245.45	12	246.38	252.00	-11.8	5,658	-0.21%
2022/04/25	13.7	238.13	37.3	236.51	236.50	-23.6	5,558	-0.42%
2022/04/22	5.2	247.56	1	246.00	246.00	4.2	5,492	0.08%
2022/04/20	1.1	249.51	1	250.50	251.00	0.1	5,559	0.00%
2022/04/19	0.3	250.40	1	248.00	247.50	-0.8	5,593	-0.01%
2022/04/18	1	248.50	2	248.50	247.50	-1	5,687	-0.02%
2022/04/15	3.3	250.23	24	250.46	249.50	-20.7	5,744	-0.36%
2022/04/14	5	253.80	11	255.09	253.00	-6	5,818	-0.10%
2022/04/13	2	253.48	12	253.50	255.50	-10	5,895	-0.17%
2022/04/12	4	251.75	2	249.50	248.50	2	6,001	0.03%
2022/04/11	30	251.90	10	259.00	250.50	20	6,165	0.32%
2022/04/08	17	260.91	0	0.00	261.00	17	6,171	0.28%
2022/04/07	4.1	260.27	0	0.00	261.00	4.1	6,140	0.07%
2022/04/06	0	0.00	0.1	264.50	263.50	-0.1	6,089	0.00%
2022/04/01	1	265.00	1	267.50	268.50	0	6,052	0.00%
2022/03/31	0.1	267.25	2	268.25	268.50	-1.9	6,046	-0.03%
2022/03/30	1	266.00	1	268.50	268.00	0	6,023	0.00%
2022/03/28	0.1	261.00	0	0.00	265.00	0.1	5,983	0.00%
2022/03/25	0	0.00	9.1	267.73	268.00	-9.1	5,976	-0.15%
2022/03/24	0.1	266.50	6	264.88	266.50	-5.9	5,949	-0.10%
2022/03/23	2	263.50	2	263.75	264.50	0	5,966	0.00%
2022/03/22	10	262.00	4.2	263.20	262.00	5.8	6,010	0.10%
2022/03/21	4	263.50	2.2	263.70	261.00	1.8	6,015	0.03%
2022/03/18	7	256.29	10.2	258.55	256.00	-3.2	5,994	-0.05%
2022/03/17	2	257.50	18	259.39	260.50	-16	5,919	-0.27%
2022/03/16	4.1	249.61	1.1	249.41	249.00	3	5,902	0.05%
2022/03/14	3	260.67	1	258.50	257.50	2	5,859	0.03%
2022/03/11	1	262.00	17	260.73	262.00	-16	5,846	-0.27%
2022/03/10	1.1	255.21	12	255.75	254.50	-10.9	5,727	-0.19%
2022/03/09	0	241.50	0	241.00	241.50	0	5,639	0.00%
2022/03/08	8.2	241.45	3	237.00	235.50	5.2	5,627	0.09%
2022/03/07	3.3	248.45	3	247.67	247.00	0.3	5,457	0.01%
2022/03/04	2.1	253.79	2	255.25	254.50	0.1	5,476	0.00%
2022/03/02	2	254.03	2	255.50	255.00	0	5,469	0.00%
2022/03/01	0	0.00	6	252.00	256.50	-6	5,442	-0.11%
2022/02/25	22.7	248.91	6	247.67	246.50	16.7	5,352	0.31%
2022/02/24	4.4	254.51	2	255.25	253.50	2.4	5,188	0.05%
2022/02/23	2	258.50	1	259.50	259.00	1	5,124	0.02%
2022/02/22	7.1	256.30	1	257.00	257.00	6.1	5,131	0.12%
2022/02/21	6.1	258.43	2	259.25	260.00	4.1	5,160	0.08%
2022/02/18	2	259.75	1	261.50	261.50	1	5,237	0.02%
2022/02/17	7	260.44	0.5	262.00	261.00	6.5	5,306	0.12%
2022/02/16	2.1	258.09	5	258.30	258.50	-2.9	5,301	-0.05%
2022/02/15	10.1	254.26	3	253.83	253.50	7.1	5,291	0.13%
2022/02/14	4.5	259.08	0	0.00	256.00	4.5	5,230	0.09%
2022/02/11	5	266.50	3	266.00	265.50	2	5,213	0.04%
2022/02/10	7.5	268.93	2	269.00	269.50	5.5	5,211	0.10%
2022/02/09	2	269.00	6.1	269.68	269.50	-4.1	5,236	-0.08%
2022/02/08	1.1	270.55	1	270.50	269.00	0.1	5,328	0.00%
2022/02/07	1.1	270.52	1	270.50	271.00	0.1	5,302	0.00%
2022/01/26	3.1	268.84	2	270.00	268.00	1.1	5,277	0.02%
2022/01/25	4.1	268.00	3	268.50	269.00	1.1	5,366	0.02%
2022/01/24	1	269.50	2.2	271.45	272.00	-1.2	5,462	-0.02%
2022/01/21	1.1	272.95	9	271.56	272.50	-8	5,584	-0.14%
2022/01/20	0	0.00	1	273.50	272.50	-1	5,662	-0.02%
2022/01/19	1	274.50	0	0.00	275.00	1	5,660	0.02%
2022/01/18	0	0.00	1	275.00	274.00	-1	5,689	-0.02%
2022/01/17	0	273.50	0	0.00	273.50	0	5,740	0.00%
2022/01/14	8.2	269.62	6	271.50	271.50	2.2	5,829	0.04%
2022/01/13	6.4	278.43	2	276.50	277.00	4.4	5,810	0.08%
2022/01/12	0.2	286.77	0	290.00	282.00	0.2	5,855	0.00%
2022/01/11	1.1	279.93	1	283.00	287.00	0.1	5,922	0.00%
2022/01/10	1.1	278.55	1	283.50	283.50	0.1	5,990	0.00%
2022/01/07	6.1	284.09	4	284.38	283.00	2.1	6,036	0.03%
2022/01/06	11	290.68	10.1	289.40	291.00	0.9	6,082	0.01%
2022/01/05	6.1	291.83	2.1	292.65	290.50	4	6,030	0.07%
2022/01/04	6	291.08	8.4	293.59	297.00	-2.4	5,941	-0.04%
2022/01/03	0	0.00	0.6	278.27	282.00	-0.6	5,736	-0.01%
2021/12/30	1	275.50	1	276.50	275.00	0	5,703	0.00%
2021/12/29	1	279.50	3.1	278.47	278.00	-2.1	5,763	-0.04%
2021/12/28	0	0.00	2	277.49	277.50	-2	5,852	-0.03%
2021/12/27	1	275.50	1.2	274.99	275.50	-0.2	5,913	0.00%
2021/12/23	1	267.00	2.1	268.75	270.00	-1.1	6,021	-0.02%
2021/12/20	0	265.50	1.1	263.61	264.00	-1.1	6,207	-0.02%
2021/12/17	1	268.00	0.2	268.00	269.00	0.9	6,287	0.01%
2021/12/16	0.2	267.00	4	266.50	266.00	-3.8	6,256	-0.06%
2021/12/15	2	267.75	1	267.50	267.50	1	6,311	0.02%
2021/12/14	0	0.00	0.1	267.50	269.00	-0.1	6,378	0.00%
2021/12/13	1	271.50	0	269.00	270.00	1	6,378	0.02%
2021/12/10	5	270.90	0.3	271.94	271.00	4.7	6,400	0.07%
2021/12/09	0	0.00	1.1	268.87	269.00	-1.1	6,351	-0.02%
2021/12/08	1	263.50	1	261.50	261.00	0	6,361	0.00%
2021/12/07	0	0.00	2.3	262.11	263.00	-2.3	6,367	-0.04%
2021/12/06	0	260.00	10.1	260.00	261.00	-10.1	6,362	-0.16%
2021/12/03	1	262.00	0	0.00	261.50	1	6,370	0.02%
2021/12/02	0	0.00	2.1	261.21	261.50	-2.1	6,385	-0.03%
2021/12/01	1	258.50	0.1	258.00	258.00	0.9	6,380	0.01%
2021/11/30	0	0.00	0.2	258.50	256.00	-0.2	6,421	0.00%
2021/11/29	1	254.50	5	252.50	253.50	-4	6,344	-0.06%
2021/11/26	0.1	255.50	5	254.20	252.00	-4.9	6,397	-0.08%
2021/11/25	1	259.50	3	260.83	259.00	-2	6,527	-0.03%
2021/11/24	1	258.00	1	256.00	256.00	0	6,515	0.00%
2021/11/23	1	255.00	1.3	255.26	255.00	-0.3	6,547	-0.01%
2021/11/22	2	259.50	0	0.00	259.00	2	6,572	0.03%
2021/11/19	1	261.50	3	260.67	261.00	-2	6,626	-0.03%
2021/11/18	0.1	260.00	0.2	261.00	260.00	-0.1	6,633	0.00%
2021/11/17	1.4	256.36	3	261.33	261.50	-1.6	6,621	-0.02%
2021/11/16	0.1	256.99	4.3	256.38	256.00	-4.2	6,622	-0.06%
2021/11/15	1	260.50	3.1	260.69	260.00	-2.1	6,688	-0.03%
2021/11/12	0.1	262.00	1	261.50	261.00	-0.9	6,832	-0.01%
2021/11/11	3.1	260.33	5	260.00	259.00	-1.9	6,996	-0.03%
2021/11/10	0	0.00	0.1	265.00	265.00	-0.1	7,023	0.00%
2021/11/09	3	264.33	0.1	264.18	266.00	2.9	7,005	0.04%
2021/11/08	0	0.00	2	260.50	259.50	-2	6,981	-0.03%
2021/11/05	2	261.25	6	259.67	262.00	-4	6,943	-0.06%
2021/11/04	0.1	252.00	7	254.64	253.50	-6.9	6,851	-0.10%
2021/11/03	6.2	248.08	0	0.00	247.00	6.2	6,809	0.09%
2021/11/02	4.4	255.35	0	0.00	252.00	4.4	6,775	0.06%
2021/11/01	15	254.43	12	252.96	257.50	3	6,677	0.04%
2021/10/29	11.3	247.22	1	251.00	245.00	10.3	6,571	0.16%
2021/10/28	0.1	251.30	1	248.50	252.50	-0.9	6,545	-0.01%
2021/10/27	1.2	244.43	0	0.00	244.50	1.2	6,488	0.02%
2021/10/26	3.3	244.89	2	245.25	244.50	1.3	6,511	0.02%
2021/10/25	3	243.50	1	243.00	242.50	2	6,487	0.03%
2021/10/22	3.6	245.33	3	244.17	244.00	0.6	6,498	0.01%
2021/10/21	1.2	254.83	3	254.00	253.00	-1.8	6,467	-0.03%
2021/10/20	5	254.60	4	256.63	254.50	1	6,446	0.02%
2021/10/19	7	252.00	5	252.70	259.00	2	6,348	0.03%
2021/10/18	0	0.00	4	247.38	249.50	-4	6,260	-0.06%
2021/10/15	0.2	238.00	2	240.25	240.00	-1.8	6,152	-0.03%
2021/10/14	5.4	239.34	1	242.95	235.50	4.3	6,115	0.07%
2021/10/13	0.1	248.00	0.1	248.50	246.50	0.1	6,163	0.00%
2021/10/12	2	243.50	1	246.50	247.00	1	6,208	0.02%
2021/10/08	0	0.00	0	251.00	250.50	0	6,432	0.00%
2021/10/06	1	243.00	0	0.00	244.50	1	6,838	0.01%
2021/10/05	2.1	243.81	4	239.88	245.00	-1.9	6,788	-0.03%
2021/10/04	1	245.45	5	241.40	240.00	-4	6,716	-0.06%
2021/10/01	7	249.71	3	247.33	248.00	4	6,663	0.06%
2021/09/30	1	251.00	1	251.50	252.00	0	6,611	0.00%
2021/09/29	1.3	249.21	2	248.75	248.50	-0.7	6,538	-0.01%
2021/09/28	2.3	253.90	0	0.00	252.50	2.3	6,485	0.03%
2021/09/27	5.5	257.59	0	0.00	258.00	5.5	6,500	0.08%
2021/09/24	2.1	259.90	2	263.25	260.00	0.1	6,478	0.00%
2021/09/23	0.1	252.50	0	0.00	251.50	0.1	6,459	0.00%
2021/09/22	0.2	250.94	1	252.50	250.00	-0.8	6,483	-0.01%
2021/09/17	1	257.47	2	257.25	256.00	-1	6,393	-0.02%
2021/09/16	1	260.49	0	0.00	260.00	1	6,390	0.02%
2021/09/15	3.2	259.66	1	258.00	258.00	2.2	6,445	0.03%
2021/09/14	1	265.00	2	264.00	263.50	-1	6,418	-0.02%
2021/09/13	3.8	263.79	0	0.00	263.50	3.8	6,446	0.06%
2021/09/10	0.1	269.68	0	0.00	269.00	0.1	6,413	0.00%
2021/09/09	0	0.00	0	270.00	269.50	0	6,507	0.00%
2021/09/08	0.1	270.50	1	270.50	270.50	-1	6,523	-0.01%
2021/09/06	1	274.00	1	273.00	273.50	0	6,572	0.00%
2021/09/03	0	269.00	0	0.00	272.00	0	6,531	0.00%
2021/09/02	0.2	268.67	1.3	268.43	268.50	-1.1	6,505	-0.02%
2021/09/01	0.2	271.16	0.4	270.50	272.00	-0.2	6,509	0.00%
2021/08/31	18.2	267.92	9	270.50	270.50	9.2	6,447	0.14%
2021/08/30	11	277.64	2	276.00	279.50	9	6,302	0.14%
2021/08/26	0.1	276.50	0	279.00	276.50	0.1	6,330	0.00%
2021/08/25	2.1	275.05	3	277.50	277.50	-0.9	6,329	-0.01%
2021/08/24	3.1	269.73	0	0.00	268.00	3.1	6,301	0.05%
2021/08/23	1.2	269.50	0	0.00	270.00	1.2	6,332	0.02%
2021/08/20	1.3	263.50	0	0.00	263.00	1.3	6,313	0.02%
2021/08/19	1.1	271.38	2	270.75	269.00	-0.9	6,388	-0.01%
2021/08/18	10	256.07	10	261.25	267.00	0	6,264	0.00%
2021/08/17	6.6	269.03	1	270.50	262.00	5.6	6,120	0.09%
2021/08/16	0.2	278.82	0	0.00	279.00	0.2	5,946	0.00%
2021/08/13	2	272.25	1	274.00	274.00	1	5,988	0.02%
2021/08/12	2.2	276.63	0	0.00	276.50	2.2	6,034	0.04%
2021/08/11	0.1	281.00	1	277.50	280.00	-0.9	6,028	-0.02%
2021/08/10	8.1	278.20	2	282.75	278.00	6.1	6,107	0.10%
2021/08/09	2.1	279.08	3	280.00	281.50	-0.9	6,164	-0.01%
2021/08/06	4	285.38	2	286.00	285.00	2	6,230	0.03%
2021/08/05	3	286.33	2	286.50	287.00	1	6,349	0.02%
2021/08/04	0	289.00	0	0.00	286.50	0	6,560	0.00%
2021/08/03	8	285.50	6	287.33	287.50	2	6,696	0.03%
2021/08/02	7	285.29	0	0.00	287.00	7	6,630	0.11%
2021/07/30	20.1	286.91	0	0.00	287.00	20.1	6,670	0.30%
2021/07/29	0.2	292.37	0	0.00	291.50	0.2	6,744	0.00%
2021/07/28	3.1	291.01	1	287.00	292.00	2.1	6,843	0.03%
2021/07/27	12	292.88	0.2	293.50	292.00	11.8	6,954	0.17%
2021/07/26	6.1	299.46	0	0.00	299.00	6.1	7,031	0.09%
2021/07/23	0	305.25	0	0.00	304.00	0	7,221	0.00%
2021/07/21	0	0.00	2	302.00	306.00	-2	7,336	-0.03%
2021/07/20	11.1	300.09	5	299.70	300.00	6.1	7,312	0.08%
2021/07/19	8.3	306.57	6	306.92	308.00	2.3	7,352	0.03%
2021/07/16	1	319.00	2.1	319.68	319.50	-1.1	7,368	-0.02%
2021/07/15	8	324.88	3.1	324.60	320.50	5	7,429	0.07%
2021/07/14	3	318.50	18.1	317.50	323.00	-15.1	7,510	-0.20%
2021/07/13	0.2	302.50	8.2	306.33	307.00	-8	7,306	-0.11%
2021/07/12	0	0.00	2	298.73	299.50	-2	7,147	-0.03%
2021/07/09	3	294.67	1	297.50	295.00	2	7,204	0.03%
2021/07/07	1	302.50	5	302.60	303.50	-4	7,260	-0.06%
2021/07/06	1.1	302.97	0	0.00	303.50	1.1	7,341	0.01%
2021/07/05	1	303.50	2	304.25	304.00	-1	7,396	-0.01%
2021/07/02	1	301.00	2.3	304.74	299.00	-1.3	7,426	-0.02%
2021/07/01	0	0.00	3.1	299.89	297.50	-3.1	7,406	-0.04%
2021/06/30	0	0.00	4.2	303.43	303.00	-4.2	7,452	-0.06%
2021/06/29	0.1	297.00	10.2	299.55	299.50	-10.2	7,513	-0.14%
2021/06/28	0	0.00	5.1	296.69	297.00	-5.1	7,553	-0.07%
2021/06/25	3.1	296.76	2	297.50	295.00	1.1	7,636	0.01%
2021/06/24	5.2	290.00	2.1	289.55	290.00	3.1	7,589	0.04%
2021/06/23	1	295.00	0.6	296.00	296.00	0.4	7,550	0.01%
2021/06/22	2	295.50	4	298.00	296.00	-2	7,564	-0.03%
2021/06/21	5	293.40	4.1	295.13	294.00	0.9	7,547	0.01%
2021/06/18	2.1	301.95	2	302.00	299.50	0.1	7,535	0.00%
2021/06/17	4	299.75	0	0.00	299.50	4	7,434	0.05%
2021/06/16	1	302.00	1.1	303.88	303.00	-0.1	7,548	0.00%
2021/06/15	4.1	303.33	4.2	301.85	302.00	-0.2	7,627	0.00%
2021/06/09	0	296.50	1	294.50	295.00	-1	7,788	-0.01%
2021/06/08	0	0.00	1	297.50	297.50	-1	7,882	-0.01%
2021/06/07	0	0.00	1	299.00	297.00	-1	8,083	-0.01%
2021/06/04	0.1	295.50	0	0.00	297.00	0.1	8,210	0.00%
2021/06/03	0.1	295.50	1	296.00	297.00	-1	8,421	-0.01%
2021/06/02	0.1	296.50	6	298.08	298.50	-5.9	8,510	-0.07%
2021/06/01	0	0.00	0.1	295.00	297.00	-0.1	8,612	0.00%
2021/05/31	1.1	291.96	3.1	292.86	296.00	-2	8,755	-0.02%
2021/05/28	1.1	291.05	1.1	292.04	291.50	0	8,813	0.00%
2021/05/27	0	285.50	2	289.75	293.50	-2	8,955	-0.02%
2021/05/26	0	0.00	10	290.65	290.00	-10	9,116	-0.11%
2021/05/25	2	287.00	13.1	288.26	290.00	-11.1	9,278	-0.12%
2021/05/24	21	285.05	8	284.63	285.00	13	9,379	0.14%
2021/05/21	1	289.50	1.1	288.93	289.00	-0.1	9,496	0.00%
2021/05/20	16	278.34	16	281.19	281.00	0	9,525	0.00%
2021/05/19	2	274.50	0	0.00	273.50	2	9,565	0.02%
2021/05/18	4	272.50	21.3	273.03	274.50	-17.3	9,817	-0.18%
2021/05/17	3	267.83	0	0.00	266.50	3	10,280	0.03%
2021/05/14	6	267.25	5	267.80	266.50	1	10,532	0.01%
2021/05/13	1.4	268.29	4	264.25	264.50	-2.6	10,530	-0.02%
2021/05/12	14.4	262.20	1	251.50	265.00	13.4	10,497	0.13%
2021/05/11	29.7	274.68	2	271.25	271.00	27.7	10,427	0.27%
2021/05/10	2	291.25	11	294.55	287.50	-9	10,349	-0.09%
2021/05/07	11	292.14	3	292.50	293.50	8	10,556	0.08%
2021/05/06	10.3	281.87	3	283.67	283.00	7.3	10,604	0.07%
2021/05/05	3.5	288.09	2	284.00	283.50	1.5	10,605	0.01%
2021/05/04	9.6	294.93	5.5	293.27	291.50	4.1	10,601	0.04%
2021/05/03	1.4	305.13	16.1	305.83	306.50	-14.8	10,520	-0.14%
2021/04/29	12.2	310.99	16	307.16	302.50	-3.8	10,571	-0.04%
2021/04/28	3	305.33	14	302.64	305.50	-11	10,525	-0.10%
2021/04/27	8	298.62	7.1	299.65	302.00	0.9	10,594	0.01%
2021/04/26	12	298.54	11.1	299.67	298.00	0.9	10,649	0.01%
2021/04/23	1	295.03	0	0.00	297.00	1	11,017	0.01%
2021/04/22	3.2	294.58	1	296.00	293.00	2.2	11,200	0.02%
2021/04/21	4	303.00	12	303.17	301.00	-8	11,269	-0.07%
2021/04/20	25	303.96	47.9	305.20	307.50	-22.8	11,321	-0.20%
2021/04/19	0.1	295.00	9.3	297.26	298.00	-9.2	11,243	-0.08%
2021/04/16	0	0.00	2	293.55	296.50	-2	11,421	-0.02%
2021/04/15	8.2	290.23	7	290.57	295.50	1.2	11,843	0.01%
2021/04/14	3	287.02	6.2	292.89	291.50	-3.2	12,150	-0.03%
2021/04/13	9	295.22	11.1	294.69	292.00	-2.1	12,554	-0.02%
2021/04/12	10.3	292.60	10	295.55	291.00	0.3	12,759	0.00%
2021/04/09	0	0.00	7	298.85	299.00	-7	12,786	-0.05%
2021/04/08	15.1	298.76	18.1	298.72	297.00	-3	12,809	-0.02%
2021/04/07	0	297.00	10	297.10	298.50	-10	12,818	-0.08%
2021/04/06	0.1	298.00	8.2	298.99	298.00	-8.1	12,773	-0.06%
2021/04/01	11.1	290.60	3.1	293.35	295.50	8	12,726	0.06%
2021/03/31	7	293.00	4.1	288.12	288.00	2.9	12,593	0.02%
2021/03/30	10	289.50	3.1	288.90	292.50	6.9	12,538	0.06%
2021/03/29	24.1	287.29	11	287.95	288.00	13.1	12,459	0.11%
2021/03/26	11	286.41	2	284.00	288.00	9	12,493	0.07%
2021/03/25	0	284.00	7	283.64	284.00	-7	12,538	-0.06%
2021/03/24	10	286.30	17.3	286.11	285.50	-7.3	12,556	-0.06%
2021/03/23	0	0.00	7.1	287.00	288.00	-7.1	12,582	-0.06%
2021/03/22	2.1	285.90	9	285.78	287.00	-6.9	12,608	-0.05%
2021/03/19	12.1	284.79	14.1	284.93	283.00	-2	12,739	-0.02%
2021/03/18	20.3	288.60	2.1	288.81	288.00	18.2	12,699	0.14%
2021/03/17	0	283.00	9	282.83	284.00	-9	12,670	-0.07%
2021/03/16	9	283.11	8	282.81	282.00	1	12,653	0.01%
2021/03/15	2	278.00	1	278.00	277.50	1	12,623	0.01%
2021/03/12	3	282.50	5	281.70	282.00	-2	12,679	-0.02%
2021/03/11	7.2	273.16	17.3	274.80	281.50	-10.1	12,777	-0.08%
2021/03/10	16	266.76	10	269.60	265.00	6	12,730	0.05%
2021/03/09	20.5	263.04	15	262.07	263.50	5.5	12,665	0.04%
2021/03/08	15.2	277.52	129	277.83	270.50	-113.8	12,526	-0.91%	大賣/鉅額交易
2021/03/05	121.1	276.88	4.1	276.04	275.00	117	12,528	0.93%	大買/鉅額交易
2021/03/04	17.1	282.15	18	282.36	281.00	-0.9	12,597	-0.01%
2021/03/03	16	286.03	4	286.00	289.00	12	12,531	0.10%
2021/03/02	0.4	288.75	1.7	291.35	288.00	-1.3	12,523	-0.01%
2021/02/26	10.8	285.15	4.1	283.29	280.50	6.7	12,443	0.05%
2021/02/25	6.3	292.96	11.1	294.23	294.50	-4.9	12,163	-0.04%
2021/02/24	12.2	297.50	39	297.27	294.00	-26.8	12,077	-0.22%
2021/02/23	8	300.80	17	298.62	303.00	-9	11,987	-0.07%
2021/02/22	14.2	302.03	22.1	302.68	301.00	-7.8	11,955	-0.07%
2021/02/19	12.2	300.69	4.2	299.57	300.00	8	11,887	0.07%
2021/02/18	38.1	307.92	13.6	306.91	306.00	24.6	11,834	0.21%
2021/02/17	3.2	295.73	41.5	294.17	299.50	-38.3	11,619	-0.33%
2021/02/05	49.2	279.83	0.1	281.50	280.50	49.1	11,080	0.44%
2021/02/04	14.5	284.48	26	284.96	287.00	-11.5	10,881	-0.11%
2021/02/03	35	286.17	21.1	286.33	284.00	13.9	10,819	0.13%
2021/02/02	24.3	288.59	20	289.08	286.00	4.3	10,738	0.04%
2021/02/01	55.1	281.98	39	282.82	285.00	16.1	10,605	0.15%
2021/01/29	14	290.32	14	296.14	282.50	0	10,611	0.00%
2021/01/28	20.1	284.80	20	284.43	287.50	0.1	10,465	0.00%
2021/01/27	10.1	287.20	16	288.34	287.50	-5.9	10,350	-0.06%
2021/01/26	3.3	289.44	22	290.27	289.00	-18.7	10,236	-0.18%
2021/01/25	39	292.15	29	292.86	295.50	10	10,157	0.10%
2021/01/22	34.1	292.12	14	292.86	291.00	20.1	10,248	0.20%
2021/01/21	27	297.00	26.2	295.33	299.00	0.9	10,109	0.01%
2021/01/20	10.5	295.17	61	296.13	294.50	-50.5	10,044	-0.50%
2021/01/19	35.1	295.16	7	294.71	294.00	28.1	9,992	0.28%
2021/01/18	24.2	288.72	22.1	286.53	289.50	2.2	9,867	0.02%
2021/01/15	10.5	300.71	28.5	300.29	299.50	-18	9,503	-0.19%
2021/01/14	8.6	305.14	4	306.88	306.00	4.6	9,217	0.05%
2021/01/13	28.2	312.67	13	311.85	312.50	15.2	8,987	0.17%
2021/01/12	190.2	321.53	182	319.56	314.00	8.2	8,809	0.09%	大買/大賣/
2021/01/11	52.1	308.57	51	307.98	313.00	1.1	8,579	0.01%
2021/01/08	94.7	316.62	64	314.83	310.00	30.7	8,383	0.37%
2021/01/07	16	305.22	7.5	304.68	316.00	8.5	7,990	0.11%
2021/01/06	190.4	289.40	157.1	289.43	298.00	33.3	7,644	0.44%	大買/大賣/
2021/01/05	210	275.65	206	277.50	276.50	4	7,261	0.06%	大買/大賣/
2021/01/04	1	270.00	1	264.50	265.00	0	7,118	0.00%
2020/12/31	8	263.38	0	0.00	263.00	8	7,043	0.11%
2020/12/30	1	258.00	2.2	257.91	260.00	-1.2	7,019	-0.02%
2020/12/29	0	0.00	2	255.00	255.50	-2	7,001	-0.03%
2020/12/28	1	254.50	3	254.17	254.50	-2	7,092	-0.03%
2020/12/25	0	0.00	12	250.63	249.00	-12	7,102	-0.17%
2020/12/24	10	250.00	34	247.78	247.50	-24	7,141	-0.34%
2020/12/23	1	246.50	3.6	248.58	248.00	-2.6	7,158	-0.04%
2020/12/22	3.2	249.06	2	252.75	247.00	1.2	7,235	0.02%
2020/12/21	2	253.75	7	251.36	258.00	-5	7,255	-0.07%
2020/12/18	10	248.00	10	248.00	248.00	0	7,213	0.00%
2020/12/17	1	248.94	1	247.00	247.00	0	7,157	0.00%
2020/12/16	1	245.50	0.2	246.50	248.00	0.8	7,098	0.01%
2020/12/15	0	0.00	1	246.00	245.50	-1	7,097	-0.01%
2020/12/14	5	245.30	3	245.50	246.00	2	6,941	0.03%
2020/12/11	1.2	249.25	0	0.00	250.50	1.2	6,871	0.02%
2020/12/10	6.1	247.25	5	246.00	248.00	1.1	6,838	0.02%
2020/12/09	1.1	250.11	1	251.00	251.00	0.1	6,814	0.00%
2020/12/08	14.2	248.87	0	0.00	249.00	14.2	6,771	0.21%
2020/12/07	321.3	258.68	317.2	257.98	250.00	4.1	6,635	0.06%	大買/大賣/
2020/12/04	19.3	244.44	1	246.00	247.00	18.3	6,466	0.28%
2020/12/03	10	230.00	13.1	235.50	237.00	-3.1	6,338	-0.05%
2020/12/02	7	230.64	1	231.50	232.00	6	6,322	0.09%
2020/12/01	10	224.00	13	226.50	227.00	-3	6,360	-0.05%
2020/11/30	41.1	226.91	45	228.00	224.50	-3.9	6,277	-0.06%
2020/11/27	5	218.70	2	219.76	220.00	3	6,122	0.05%
2020/11/26	3	215.17	12	214.88	216.00	-9	6,102	-0.15%
2020/11/25	0	0.00	2	208.50	207.50	-2	6,072	-0.03%
2020/11/24	1	212.00	1	210.50	209.50	0	6,033	0.00%
2020/11/23	3	211.50	0	0.00	212.00	3	6,041	0.05%
2020/11/20	0	0.00	1	208.50	209.00	-1	5,974	-0.02%
2020/11/19	3	207.00	8	206.57	208.00	-5	5,955	-0.08%
2020/11/18	2	204.00	1	203.00	203.00	1	5,913	0.02%
2020/11/17	1	204.50	3	204.50	205.50	-2	6,011	-0.03%
2020/11/16	3	201.00	1	203.00	202.00	2	6,079	0.03%
2020/11/13	67	197.73	65	197.82	200.50	2	6,028	0.03%
2020/11/12	0	0.00	13.1	200.34	202.00	-13.1	6,023	-0.22%
2020/11/10	4.1	192.06	0	0.00	193.00	4.1	5,866	0.07%
2020/11/09	1	196.00	1	197.00	197.50	0	5,906	0.00%
2020/11/06	1	196.50	5	196.29	194.50	-4	6,009	-0.07%
2020/11/05	2	189.00	0	0.00	189.50	2	5,996	0.03%
2020/11/04	2	188.00	0	0.00	192.00	2	5,991	0.03%
2020/11/03	1	188.99	1	188.00	188.00	0	6,046	0.00%
2020/11/02	2	184.75	0	0.00	188.00	2	6,107	0.03%
2020/10/30	1.1	190.14	1	190.00	190.00	0.1	6,184	0.00%
2020/10/29	5.1	196.49	2	195.00	195.00	3.1	6,153	0.05%
2020/10/27	1	203.00	9	199.39	203.00	-8	6,435	-0.12%
2020/10/26	1	195.50	2	195.25	194.50	-1	6,622	-0.02%
2020/10/21	0	0.00	1	196.00	196.50	-1	7,035	-0.01%
2020/10/13	0	0.00	0.7	194.50	194.50	-0.7	7,575	-0.01%
2020/10/12	218	195.79	228	196.05	196.00	-10	7,604	-0.13%	大買/大賣/
2020/10/08	0	0.00	2	192.75	193.00	-2	7,574	-0.03%
2020/10/06	0	0.00	1	191.00	191.50	-1	7,633	-0.01%
2020/10/05	1	190.00	1	188.50	189.50	0	7,735	0.00%
2020/09/30	3	188.33	9	189.11	189.00	-6	7,780	-0.08%
2020/09/29	0.1	184.50	2	186.00	185.00	-1.9	7,853	-0.02%
2020/09/28	0	0.00	5	181.10	182.50	-5	7,926	-0.06%
2020/09/25	1	180.50	1	177.00	176.50	0	8,133	0.00%
2020/09/24	1.1	181.64	0	0.00	183.00	1.1	8,207	0.01%
2020/09/23	0.1	186.00	0.1	186.00	185.00	0	8,252	0.00%
2020/09/22	4	186.00	1	186.50	185.50	3	8,288	0.04%
2020/09/16	0.1	191.00	1	191.00	191.00	-0.9	8,829	-0.01%
2020/09/15	1	190.00	1	189.50	188.50	0	8,983	0.00%
2020/09/14	3	189.00	2.1	189.26	189.00	0.9	9,198	0.01%
2020/09/11	1	185.50	8	186.63	187.50	-7	9,408	-0.07%
2020/09/10	0	0.00	1	185.50	185.50	-1	9,502	-0.01%
2020/09/09	2	181.75	3	183.83	184.00	-1	9,624	-0.01%
2020/09/08	4	184.00	8	184.81	184.50	-4	9,664	-0.04%
2020/09/07	4	183.25	11	181.01	182.00	-7	9,760	-0.07%
2020/09/04	8	185.50	0	0.00	186.00	8	9,838	0.08%
2020/09/03	0	0.00	1	191.50	191.50	-1	9,881	-0.01%
2020/09/01	1	191.00	2	190.00	190.50	-1	10,200	-0.01%
2020/08/31	3	191.67	0	0.00	189.00	3	10,210	0.03%
2020/08/28	0	0.00	1	193.00	194.00	-1	10,300	-0.01%
2020/08/25	2	198.50	2	195.50	195.50	0	10,654	0.00%
2020/08/24	1	191.50	12	195.67	197.00	-11	10,689	-0.10%
2020/08/21	1	192.00	6	195.00	191.00	-5	10,666	-0.05%
2020/08/20	7	191.57	1	191.00	190.50	6	10,526	0.06%
2020/08/19	0	0.00	1	204.00	200.00	-1	10,394	-0.01%
2020/08/18	1	200.00	2	202.00	201.50	-1	10,373	-0.01%
2020/08/17	1	203.00	0	0.00	204.00	1	10,355	0.01%
2020/08/14	0	201.50	1	202.00	201.50	-1	10,369	-0.01%
2020/08/13	1	201.00	0	0.00	201.50	1	10,366	0.01%
2020/08/12	1	194.00	2	196.75	198.50	-1	10,322	-0.01%
2020/08/11	3	202.33	1	202.50	199.50	2	10,220	0.02%
2020/08/10	0	0.00	1	200.00	201.50	-1	10,180	-0.01%
2020/08/06	5.1	202.81	3	203.67	204.50	2.1	10,203	0.02%
2020/08/05	1.1	202.12	1.3	203.37	204.50	-0.3	10,186	0.00%
2020/08/04	5	207.00	4	206.50	207.50	1	10,090	0.01%
2020/08/03	2	203.25	10	205.00	202.50	-8	9,991	-0.08%
2020/07/31	3	200.67	6	200.92	200.00	-3	9,801	-0.03%
2020/07/30	5	200.00	12	195.54	197.50	-7	9,591	-0.07%
2020/07/29	1	193.50	4	191.50	191.00	-3	9,357	-0.03%
2020/07/28	4	189.00	5	188.90	187.00	-1	9,273	-0.01%
2020/07/27	2	187.75	4	189.13	188.50	-2	9,361	-0.02%
2020/07/24	2	184.50	16	187.38	184.50	-14	9,299	-0.15%
2020/07/23	4	190.13	0	0.00	190.00	4	9,220	0.04%
2020/07/22	12	191.42	2.2	192.91	192.50	9.8	9,198	0.11%
2020/07/21	1	187.50	0	0.00	185.50	1	9,011	0.01%
2020/07/20	0	0.00	11	184.32	182.00	-11	8,932	-0.12%
2020/07/17	1	188.50	2	188.50	184.00	-1	8,887	-0.01%
2020/07/16	0	0.00	1	182.50	185.00	-1	8,791	-0.01%
2020/07/15	0	0.00	1	184.50	184.50	-1	8,756	-0.01%
2020/07/14	2	184.25	0	0.00	185.00	2	8,739	0.02%
2020/07/13	12	184.96	1	184.50	186.50	11	8,712	0.13%
2020/07/10	0	0.00	2	181.75	183.50	-2	8,784	-0.02%
2020/07/09	1	181.50	0	0.00	180.50	1	8,750	0.01%
2020/07/08	1	179.50	1	180.00	179.50	0	8,643	0.00%
2020/07/07	0	0.00	2	174.25	175.00	-2	8,588	-0.02%
2020/07/06	500	179.99	513	179.77	176.50	-13	8,511	-0.15%	大買/大賣/
2020/07/03	12	171.00	7	169.29	169.50	5	8,319	0.06%
2020/07/02	1	166.00	3	165.67	165.50	-2	8,224	-0.02%
2020/07/01	1	170.50	8	168.31	169.50	-7	8,169	-0.09%
2020/06/30	7	168.57	0	0.00	167.50	7	8,096	0.09%
2020/06/29	1	168.50	6	167.67	168.50	-5	8,034	-0.06%
2020/06/24	0	0.00	3	168.50	168.00	-3	7,845	-0.04%
2020/06/23	2	168.25	4.6	169.76	170.00	-2.6	7,789	-0.03%
2020/06/22	0	0.00	3	167.17	169.00	-3	7,631	-0.04%
2020/06/19	0	0.00	4	166.13	166.50	-4	7,541	-0.05%
2020/06/18	4	162.00	5	162.50	162.50	-1	7,329	-0.01%
2020/06/17	0	0.00	10	159.00	159.00	-10	7,188	-0.14%
2020/06/16	0	0.00	1	157.00	157.00	-1	7,248	-0.01%
2020/06/15	1	155.50	1	155.00	153.00	0	7,265	0.00%
2020/06/12	3	154.67	0	0.00	155.00	3	7,240	0.04%
2020/06/11	13	156.23	4	156.88	156.50	9	7,220	0.12%
2020/06/10	666	162.35	668	162.15	160.50	-2	7,181	-0.03%	大買/大賣/
2020/06/09	2	159.50	5.4	159.42	159.00	-3.4	7,355	-0.05%
2020/06/08	0	0.00	1.2	154.85	155.00	-1.2	7,223	-0.02%
2020/06/05	1	153.00	2	153.50	153.50	-1	7,217	-0.01%
2020/06/04	0	0.00	3.3	152.46	152.50	-3.3	7,195	-0.05%
2020/06/03	1	151.00	14	148.43	151.50	-13	7,156	-0.18%
2020/06/02	2	145.25	2	145.00	145.00	0	6,973	0.00%
2020/06/01	0.1	143.50	12.2	143.38	144.00	-12.1	6,888	-0.17%
2020/05/29	0.1	138.50	0	0.00	138.00	0.1	6,749	0.00%
2020/05/28	0	0.00	4	138.38	139.00	-4	6,715	-0.06%
2020/05/27	0	0.00	7	141.00	141.00	-7	6,761	-0.10%
2020/05/26	10	140.50	0.1	139.50	140.00	9.9	6,808	0.15%
2020/05/22	7	138.00	0	0.00	138.00	7	6,852	0.10%
2020/05/21	0	0.00	1.2	141.00	141.50	-1.2	6,869	-0.02%
2020/05/20	1	140.00	6	141.50	141.00	-5	6,857	-0.07%
2020/05/15	6	138.00	0	0.00	138.50	6	6,829	0.09%
2020/05/14	10	141.50	23	140.74	140.00	-13	6,788	-0.19%
2020/05/13	0	0.00	6	140.50	140.50	-6	6,751	-0.09%
2020/05/12	6	137.00	0	0.00	137.00	6	6,687	0.09%
2020/05/11	0	0.00	6	141.00	140.00	-6	6,679	-0.09%
2020/05/08	10.1	140.00	0	0.00	140.00	10.1	6,704	0.15%
2020/05/06	6	138.00	1	138.00	138.50	5	6,732	0.07%
2020/05/05	1	138.00	4	138.25	139.00	-3	6,692	-0.04%
2020/05/04	12	136.83	14	139.89	136.00	-2	6,700	-0.03%
2020/04/30	8	140.38	31	141.48	140.00	-23	6,627	-0.35%
2020/04/29	0	0.00	17.2	137.01	138.00	-17.2	6,460	-0.27%
2020/04/28	10	135.00	3	134.50	135.00	7	6,480	0.11%
2020/04/27	13	133.27	0	0.00	133.50	13	6,652	0.20%
2020/04/23	3	130.83	1	130.50	129.50	2	6,769	0.03%
2020/04/22	1	126.00	0	0.00	131.00	1	6,800	0.01%
2020/04/21	0	0.00	2	129.50	128.50	-2	6,834	-0.03%
2020/04/20	4.1	131.50	0	0.00	131.00	4.1	6,824	0.06%
2020/04/17	25	135.90	6	136.92	134.50	19	6,786	0.28%
2020/04/16	6	134.08	2	134.00	134.00	4	6,778	0.06%
2020/04/15	0	0.00	9	136.83	136.50	-9	6,857	-0.13%
2020/04/14	1	132.00	3	131.00	132.00	-2	6,752	-0.03%
2020/04/13	0	0.00	2	127.00	125.00	-2	6,728	-0.03%
2020/04/10	257.1	128.00	255	128.50	128.00	2.1	6,762	0.03%	大買/大賣/
2020/04/09	1	125.50	4	125.38	125.00	-3	6,768	-0.04%
2020/04/08	2	123.25	2	126.50	125.00	0	6,739	0.00%
2020/04/07	1	121.00	7	121.00	121.00	-6	6,709	-0.09%
2020/04/06	2	118.00	0	0.00	119.00	2	6,804	0.03%
2020/03/26	1	120.00	3	119.67	120.00	-2	6,631	-0.03%
2020/03/25	4	119.00	2	118.75	119.00	2	6,698	0.03%
2020/03/24	4	117.75	1.5	117.33	115.00	2.5	6,667	0.04%
2020/03/23	1	109.50	1	110.50	112.50	0	6,714	0.00%
2020/03/20	4	114.75	0	0.00	117.50	4	6,693	0.06%
2020/03/19	0	0.00	8	111.50	111.00	-8	6,643	-0.12%
2020/03/18	2	115.50	1	116.50	115.00	1	6,604	0.02%
2020/03/17	0	0.00	1	116.50	115.50	-1	6,554	-0.02%
2020/03/16	0.1	118.00	1	116.50	118.00	-1	6,460	-0.01%
2020/03/13	8	115.06	12	118.46	120.00	-4	6,356	-0.06%
2020/03/12	2.1	125.94	2	131.00	123.50	0.1	6,073	0.00%
2020/03/11	1	133.00	0	0.00	133.00	1	5,867	0.02%
2020/03/10	2	133.75	4	134.00	133.00	-2	5,832	-0.03%
2020/03/09	2	135.00	0	0.00	133.00	2	5,776	0.03%
2020/03/06	2	139.00	0	0.00	138.50	2	5,654	0.04%
2020/03/05	0	0.00	1	142.00	142.50	-1	5,654	-0.02%
2020/03/03	7	139.00	0	0.00	138.00	7	5,843	0.12%
2020/03/02	2	137.50	1.1	138.05	138.00	0.9	5,835	0.02%
2020/02/26	0	0.00	2	140.25	142.00	-2	5,842	-0.03%
2020/02/25	2	140.25	2	141.00	141.00	0	5,806	0.00%
2020/02/24	1	141.50	7	141.93	141.50	-6	5,792	-0.10%
2020/02/20	5	143.00	0	0.00	144.00	5	5,860	0.09%
2020/02/19	0	0.00	2	143.50	143.50	-2	5,833	-0.03%
2020/02/18	2	143.50	0	0.00	142.00	2	5,914	0.03%
2020/02/17	2	144.75	0	0.00	144.50	2	5,893	0.03%
2020/02/14	1	144.50	0.1	146.50	146.50	0.9	5,939	0.02%
2020/02/13	2	144.75	2	145.50	145.50	0	5,910	0.00%
2020/02/11	2	142.00	0	0.00	142.50	2	5,928	0.03%
2020/02/10	1	142.00	1	143.00	143.00	0	6,084	0.00%
2020/02/07	2	144.00	3	144.00	143.50	-1	6,221	-0.02%
2020/02/06	0	0.00	1	146.00	147.00	-1	6,445	-0.02%
2020/02/05	0	0.00	1	143.00	145.50	-1	6,521	-0.02%
2020/02/04	2	142.50	0	0.00	142.50	2	6,507	0.03%
2020/02/03	3	139.50	12	139.04	140.50	-9	6,618	-0.14%
2020/01/31	1	143.00	0	0.00	143.00	1	6,656	0.02%
2020/01/30	4.1	143.62	3	143.83	143.00	1.1	6,897	0.02%
2020/01/20	0	0.00	1	153.50	152.50	-1	6,756	-0.01%
2020/01/17	1	150.50	1	151.50	152.00	0	6,685	0.00%
2020/01/16	1	148.50	1	149.50	151.00	0	6,757	0.00%
2020/01/15	2	148.00	0	0.00	148.50	2	6,755	0.03%
2020/01/14	1	150.00	0	0.00	151.00	1	6,760	0.01%
2020/01/13	2	151.00	1	150.50	149.50	1	6,828	0.01%
2020/01/10	0	0.00	1	151.50	151.00	-1	6,891	-0.01%
2020/01/09	1.1	151.91	2	151.00	152.00	-0.9	6,880	-0.01%
2020/01/08	1	147.50	2.1	148.27	148.00	-1.1	6,866	-0.02%
2020/01/07	1	147.00	6	147.42	149.00	-5	6,885	-0.07%
2020/01/06	2	147.50	4.5	148.11	149.00	-2.5	7,018	-0.04%
2020/01/03	0	0.00	2	150.50	151.50	-2	7,172	-0.03%
2020/01/02	0	0.00	0.2	151.00	151.00	-0.2	7,145	0.00%
2019/12/31	15	152.33	2	152.25	151.50	13	7,212	0.18%
2019/12/30	2	152.50	12	151.29	152.00	-10	7,322	-0.14%
2019/12/27	0.1	148.00	6	147.17	148.00	-5.9	7,179	-0.08%
2019/12/26	1.1	145.55	2	146.50	146.00	-0.9	7,226	-0.01%
2019/12/25	0.1	147.50	0	0.00	147.00	0.1	7,334	0.00%
2019/12/24	0.1	146.50	2	146.00	146.50	-1.9	7,488	-0.03%
2019/12/23	0.1	148.50	0	0.00	148.50	0.1	7,697	0.00%
2019/12/20	0.2	147.00	1	147.50	146.50	-0.8	8,017	-0.01%
2019/12/19	0.1	150.00	2	150.50	150.50	-1.9	8,048	-0.02%
2019/12/18	0.1	149.50	4	150.25	150.00	-3.9	8,014	-0.05%
2019/12/17	0.1	148.50	4	148.13	149.50	-3.9	8,012	-0.05%
2019/12/16	0.2	148.00	4	148.13	148.50	-3.8	7,995	-0.05%
2019/12/13	0.7	144.50	12	144.92	145.50	-11.4	7,920	-0.14%
2019/12/12	0.1	142.50	0	0.00	143.00	0.1	7,841	0.00%
2019/12/11	0	0.00	3	142.00	142.50	-3	7,878	-0.04%
2019/12/10	1	141.50	1	143.00	142.50	0	7,874	0.00%
2019/12/09	1.1	142.05	3	143.50	143.00	-1.9	7,882	-0.02%
2019/12/06	0.1	141.50	1	141.50	141.50	-1	7,794	-0.01%
2019/12/05	0.1	141.00	2	141.50	140.50	-2	7,745	-0.03%
2019/12/04	1.1	139.55	6	140.00	140.00	-4.9	7,709	-0.06%
2019/12/03	0	0.00	2	141.25	141.50	-2	7,734	-0.03%
2019/12/02	0.1	140.50	1	139.50	140.50	-1	7,742	-0.01%
2019/11/29	1.1	139.55	11	140.91	140.00	-9.9	7,695	-0.13%
2019/11/28	1.4	140.07	4	140.88	142.00	-2.6	7,588	-0.03%
2019/11/27	0.1	139.00	0	0.00	139.00	0.1	7,523	0.00%
2019/11/26	0	0.00	12	139.08	138.50	-12	7,516	-0.16%
2019/11/25	3.1	138.52	2	138.75	138.50	1.1	7,374	0.01%
2019/11/22	0.1	138.50	0	0.00	138.50	0.1	7,445	0.00%
2019/11/21	1	135.00	0	0.00	137.50	1	7,509	0.01%
2019/11/20	2.1	137.02	0	0.00	137.00	2.1	7,488	0.03%
2019/11/19	0.1	139.50	7	138.57	139.50	-7	7,466	-0.09%
2019/11/18	1	135.00	1	135.50	136.50	0	7,375	0.00%
2019/11/15	8	133.94	2	133.75	133.50	6	7,406	0.08%
2019/11/14	4	134.63	0	0.00	134.50	4	7,315	0.05%
2019/11/13	20.1	136.67	0	0.00	135.50	20.1	7,322	0.27%
2019/11/12	1.1	138.05	1	138.00	138.50	0.1	7,271	0.00%
2019/11/11	1	138.50	24	138.52	138.00	-23	7,248	-0.32%
2019/11/08	8.1	138.51	9	140.56	139.50	-1	7,220	-0.01%
2019/11/07	2.1	138.14	2	137.50	139.50	0.1	7,145	0.00%
2019/11/06	5	140.80	10	141.00	140.50	-5	6,929	-0.07%
2019/11/05	812.1	138.02	826	139.00	141.00	-13.9	6,785	-0.20%	大買/大賣/
2019/11/04	13	134.23	0	0.00	134.50	13	6,596	0.20%
2019/11/01	3	134.00	5	134.00	133.50	-2	6,568	-0.03%
2019/10/31	0.1	135.00	2	135.75	134.00	-1.9	6,637	-0.03%
2019/10/30	1.2	134.33	0	0.00	135.50	1.2	6,636	0.02%
2019/10/29	1,366.1	134.70	1,341	135.23	134.00	25.1	6,593	0.38%	大買/大賣/
2019/10/28	1.1	140.05	0	0.00	140.50	1.1	6,289	0.02%
2019/10/25	3.1	139.52	1	140.00	139.50	2.1	6,228	0.03%
2019/10/24	3.1	138.71	4	139.25	139.50	-0.9	6,184	-0.01%
2019/10/23	1.1	137.09	6	137.00	137.50	-4.9	6,128	-0.08%
2019/10/22	2.1	136.27	4.2	135.81	136.50	-2.1	6,120	-0.04%
2019/10/21	14.1	135.61	9	135.61	136.00	5.1	6,087	0.08%
2019/10/18	8.1	136.25	9	135.72	136.50	-1	5,989	-0.02%
2019/10/17	1.1	133.07	2.2	132.67	134.00	-1.1	5,908	-0.02%
2019/10/16	3.1	132.67	1.3	132.61	132.50	1.8	5,939	0.03%
2019/10/15	0.1	133.50	1	132.00	133.00	-0.9	5,871	-0.02%
2019/10/14	3	133.17	11	132.55	133.00	-8	5,856	-0.14%
2019/10/09	17	128.21	6	127.75	127.00	11	5,664	0.19%
2019/10/08	3.1	132.16	0	0.00	131.50	3.1	5,447	0.06%
2019/10/07	6	133.33	6	133.17	133.50	0	5,436	0.00%
2019/10/04	21.2	131.98	5	131.90	131.50	16.2	5,370	0.30%
2019/10/03	5.1	133.02	5	133.00	133.00	0.1	5,228	0.00%
2019/10/02	0.1	135.00	3	135.33	134.50	-2.9	5,192	-0.06%
2019/10/01	5.1	131.83	2	133.50	134.00	3.1	5,106	0.06%
2019/09/27	5.2	132.71	8	132.19	132.50	-2.8	4,987	-0.06%
2019/09/26	11.1	135.68	1	134.50	134.00	10.1	4,848	0.21%
2019/09/25	600.3	138.49	566	139.00	136.00	34.3	4,679	0.73%	大買/大賣/
2019/09/24	15	144.13	0	0.00	143.00	15	4,409	0.34%
2019/09/23	2	146.00	0	0.00	146.00	2	4,318	0.05%
2019/09/20	8	147.69	0	0.00	145.50	8	4,329	0.18%
2019/09/19	0	0.00	3	147.50	148.50	-3	4,250	-0.07%
2019/09/18	0	0.00	2	147.00	146.50	-2	4,300	-0.05%
2019/09/17	2.1	145.51	0	0.00	145.50	2.1	4,318	0.05%
2019/09/16	3	144.83	3	147.00	147.00	0	4,436	0.00%
2019/09/12	2	145.50	3	146.83	145.50	-1	4,407	-0.02%
2019/09/11	4	145.25	0	0.00	146.00	4	4,530	0.09%
2019/09/09	0	0.00	2	149.00	147.50	-2	4,559	-0.04%
2019/09/06	0	0.00	8	148.50	148.50	-8	4,603	-0.17%
2019/09/05	3	146.67	0	0.00	147.50	3	4,620	0.06%
2019/09/04	2	145.75	0	0.00	145.50	2	4,576	0.04%
2019/09/03	3	146.00	0	0.00	146.00	3	4,592	0.07%
2019/09/02	1	146.50	1	146.50	146.00	0	4,626	0.00%
2019/08/30	0.1	147.00	1	146.50	146.50	-1	4,674	-0.02%
2019/08/29	3.1	144.34	0	0.00	143.50	3.1	4,697	0.06%
2019/08/28	1.1	144.07	0	0.00	144.50	1.1	4,739	0.02%
2019/08/27	1	146.00	1	145.50	145.50	0	4,837	0.00%
2019/08/26	6.1	145.52	1	145.00	145.00	5.1	4,872	0.10%
2019/08/23	5	148.20	0	0.00	148.50	5	4,880	0.10%
2019/08/22	0.1	150.00	0	0.00	149.50	0.1	4,935	0.00%
2019/08/21	0	0.00	3	150.00	150.00	-3	5,274	-0.06%
2019/08/20	0.1	151.50	2	150.75	152.00	-1.9	5,325	-0.04%
2019/08/19	2.1	148.99	4	148.25	148.00	-2	5,406	-0.04%
2019/08/16	3.1	146.68	0	0.00	146.50	3.1	5,531	0.06%
2019/08/15	1	147.00	0	0.00	147.50	1	5,577	0.02%
2019/08/14	0	0.00	1	150.00	149.00	-1	5,652	-0.02%
2019/08/13	1	148.50	0	0.00	148.00	1	5,697	0.02%
2019/08/12	0.1	150.00	0	0.00	149.00	0.1	5,746	0.00%
2019/08/08	1.1	150.95	2	151.25	150.50	-0.9	5,799	-0.02%
2019/08/07	0.1	149.50	1	150.50	149.50	-0.9	5,834	-0.02%
2019/08/06	3	146.00	1	149.00	148.50	2	5,902	0.03%
2019/08/05	2.1	150.24	4	149.38	148.50	-1.9	5,832	-0.03%
2019/08/02	1.1	149.77	1	149.50	152.50	0.1	5,845	0.00%
2019/08/01	4.2	153.86	7	154.43	153.00	-2.9	5,810	-0.05%
2019/07/31	3.1	151.66	4	152.13	151.50	-0.9	5,702	-0.02%
2019/07/30	0	0.00	2	149.00	149.00	-2	5,719	-0.03%
2019/07/29	0	0.00	2	150.00	150.00	-2	5,816	-0.03%
2019/07/26	1	149.50	0	0.00	150.50	1	5,906	0.02%
2019/07/25	5.1	149.90	0	0.00	149.50	5.1	5,956	0.08%
2019/07/24	2	151.25	1	151.50	151.50	1	5,931	0.02%
2019/07/23	1.1	148.12	0	0.00	149.50	1.1	5,877	0.02%
2019/07/22	2.1	148.50	0	0.00	148.00	2.1	5,862	0.03%
2019/07/19	3	148.67	0	0.00	148.00	3	5,882	0.05%
2019/07/18	5	147.30	0.1	148.00	147.50	4.9	5,889	0.08%
2019/07/17	0.1	151.00	0	0.00	150.00	0.1	5,804	0.00%
2019/07/16	7.1	153.79	1	154.50	154.50	6.1	5,759	0.11%
2019/07/15	0.1	154.50	0	0.00	154.50	0.1	5,707	0.00%
2019/07/12	0.1	152.00	0	0.00	151.00	0.1	5,673	0.00%
2019/07/11	1	152.50	0.1	153.00	152.00	0.9	5,683	0.02%
2019/07/10	0	0.00	0.2	152.00	151.50	-0.2	5,659	0.00%
2019/07/09	1.2	151.19	2	151.50	151.00	-0.8	5,691	-0.01%
2019/07/08	0	0.00	2	153.00	154.00	-2	5,758	-0.03%
2019/07/04	0.1	154.50	1	154.50	155.00	-1	5,949	-0.02%
2019/07/03	0.1	153.00	2	154.00	152.00	-2	5,980	-0.03%
2019/07/02	8.2	154.71	1	155.50	155.00	7.2	6,103	0.12%
2019/07/01	4.1	160.00	1.2	160.00	160.50	2.9	6,084	0.05%
2019/06/28	1.1	155.10	0	0.00	157.50	1.1	6,021	0.02%
2019/06/27	464.1	156.30	470	156.64	156.00	-6	6,059	-0.10%	大買/大賣/
2019/06/26	0.1	153.50	0	0.00	153.00	0.1	6,104	0.00%
2019/06/25	0.1	155.00	0	0.00	155.00	0.1	6,109	0.00%
2019/06/24	0.1	158.50	0	0.00	158.50	0.1	6,069	0.00%
2019/06/21	0.2	159.00	0	0.00	159.50	0.2	6,074	0.00%
2019/06/20	1.1	158.02	1	159.00	159.00	0.1	5,974	0.00%
2019/06/19	262.1	155.00	269.2	155.60	158.00	-7.1	6,030	-0.12%	大買/大賣/
2019/06/18	3.1	152.49	0	0.00	152.00	3.1	6,140	0.05%
2019/06/17	0.1	153.00	6	152.83	153.00	-6	6,239	-0.10%
2019/06/14	1	148.00	0	0.00	148.00	1	6,291	0.02%
2019/06/13	0	0.00	1	150.50	150.50	-1	6,326	-0.02%
2019/06/12	0.1	151.50	1	151.50	151.50	-1	6,386	-0.01%
2019/06/11	1.1	151.90	0	0.00	151.00	1.1	6,477	0.02%
2019/06/10	0.2	151.50	0	0.00	151.50	0.2	6,602	0.00%
2019/06/06	1.1	147.55	1	148.50	148.00	0.1	6,907	0.00%
2019/06/05	2.1	149.43	1	146.00	146.00	1.1	6,915	0.02%
2019/06/04	1.3	149.50	2	149.50	149.50	-0.8	6,928	-0.01%
2019/06/03	725.1	147.98	725	147.88	148.00	0.1	6,907	0.00%	大買/大賣/
2019/05/31	1.1	141.55	0	0.00	142.50	1.1	6,862	0.02%
2019/05/30	1.1	142.55	5.2	143.68	142.50	-4.1	6,859	-0.06%
2019/05/29	1.1	138.09	0	0.00	138.50	1.1	7,035	0.02%
2019/05/28	1.3	139.00	0	0.00	138.00	1.3	7,099	0.02%
2019/05/27	3.1	139.69	1	141.00	140.00	2.1	6,841	0.03%
2019/05/24	0.1	141.00	1	141.00	140.00	-1	6,832	-0.01%
2019/05/23	1	137.00	1	136.50	136.50	0	6,779	0.00%
2019/05/22	5.1	140.60	0	0.00	140.50	5.1	6,709	0.08%
2019/05/21	0.1	145.00	0	0.00	143.00	0.1	6,750	0.00%
2019/05/20	0.1	146.50	1	144.00	145.00	-1	6,728	-0.01%
2019/05/17	2.1	143.49	4	145.25	142.50	-2	6,712	-0.03%
2019/05/16	1.1	145.93	0	0.00	144.00	1.1	6,741	0.02%
2019/05/15	1.1	149.86	0	0.00	147.50	1.1	6,796	0.02%
2019/05/14	0.1	150.00	0	0.00	149.00	0.1	6,880	0.00%
2019/05/13	0.1	150.00	0	0.00	150.00	0.1	6,851	0.00%
2019/05/10	5.1	151.20	3	150.17	150.50	2.1	6,939	0.03%
2019/05/09	9.1	151.67	1	151.00	151.00	8.1	6,955	0.12%
2019/05/08	0	0.00	3	155.17	155.50	-3	6,990	-0.04%
2019/05/07	2	155.25	2	155.50	155.50	0	6,969	0.00%
2019/05/06	7	153.86	0.2	154.50	153.50	6.8	7,030	0.10%
2019/05/03	2	161.00	3	160.00	160.50	-1	7,026	-0.01%
2019/05/02	1.1	158.14	0	0.00	159.50	1.1	7,058	0.01%
2019/04/30	0	162.00	0	0.00	162.50	0	7,030	0.00%
2019/04/29	0	0.00	2	161.50	162.00	-2	7,102	-0.03%
2019/04/26	0	0.00	2	159.50	161.00	-2	7,221	-0.03%
2019/04/25	1.1	162.48	7	162.50	162.50	-6	7,395	-0.08%
2019/04/24	0.1	159.50	0	0.00	160.00	0.1	7,468	0.00%
2019/04/22	2	160.00	0	0.00	160.00	2	7,772	0.03%
2019/04/19	2	160.25	4	159.88	159.00	-2	7,897	-0.03%
2019/04/18	0.1	160.00	0	0.00	161.00	0.1	8,008	0.00%
2019/04/17	1.1	161.50	3	162.00	162.00	-2	8,229	-0.02%
2019/04/16	0.1	161.50	1	162.00	162.00	-1	8,448	-0.01%
2019/04/15	2.1	162.00	0	0.00	162.00	2.1	8,716	0.02%
2019/04/12	3	163.50	2	163.00	163.00	1	8,829	0.01%
2019/04/11	1.1	166.77	4	164.38	165.50	-2.9	8,791	-0.03%
2019/04/10	0.1	165.00	2	165.00	166.00	-2	8,729	-0.02%
2019/04/09	1.1	163.00	0	0.00	164.00	1.1	8,641	0.01%
2019/04/08	366.1	163.00	378	163.88	165.00	-12	8,634	-0.14%	大買/大賣/
2019/04/03	0	160.00	0	0.00	160.00	0	8,495	0.00%
2019/04/02	1.1	157.00	3	158.17	157.50	-2	8,453	-0.02%
2019/04/01	5	156.50	0	0.00	156.00	5	8,408	0.06%
2019/03/29	1.1	156.62	2	158.25	159.00	-1	8,306	-0.01%
2019/03/28	3.1	159.52	0	0.00	161.50	3.1	8,347	0.04%
2019/03/27	4.1	160.51	7	160.64	162.50	-3	8,437	-0.03%
2019/03/26	1	161.00	25	161.04	162.00	-24	8,422	-0.28%
2019/03/25	187.1	156.08	158	156.43	156.00	29.1	8,371	0.35%	大買/大賣/
2019/03/22	0.1	160.50	13	160.85	161.50	-12.9	8,319	-0.16%
2019/03/21	350.1	160.00	371	160.66	160.50	-21	8,304	-0.25%	大買/大賣/
2019/03/20	0.1	155.00	11	155.23	155.50	-11	8,223	-0.13%
2019/03/19	0.1	154.00	2	153.75	154.50	-2	8,133	-0.02%
2019/03/18	0.1	151.50	2	150.75	151.50	-2	8,092	-0.02%
2019/03/15	3.1	149.00	1	149.50	149.00	2.1	8,039	0.03%
2019/03/14	0.1	150.00	1	149.50	150.00	-0.9	7,943	-0.01%
2019/03/13	7.1	146.80	5	146.70	148.00	2.1	7,944	0.03%
2019/03/12	9.1	145.17	4	146.75	144.00	5.1	7,799	0.06%
2019/03/11	20.1	152.75	2	152.75	152.00	18.1	7,540	0.24%
2019/03/08	6.1	150.83	4	151.00	150.50	2.1	7,599	0.03%
2019/03/07	0.1	153.50	0	0.00	153.50	0.1	7,733	0.00%
2019/03/06	7.1	152.66	7	153.79	154.50	0.1	7,897	0.00%
2019/03/05	4.1	156.22	0	0.00	153.50	4.1	7,930	0.05%
2019/03/04	80.1	160.00	83	160.15	157.00	-3	7,920	-0.04%
2019/02/27	2.1	153.49	1	153.50	153.50	1.1	7,718	0.01%
2019/02/26	0.1	152.50	0	0.00	152.50	0.1	7,707	0.00%
2019/02/25	0.1	153.00	0.1	153.00	154.00	-0.1	7,714	0.00%
2019/02/22	0.1	154.00	0	0.00	154.00	0.1	7,763	0.00%
2019/02/21	0.1	154.00	0	0.00	155.00	0.1	7,759	0.00%
2019/02/20	251.1	156.00	260.1	156.47	154.50	-9.1	7,734	-0.12%	大買/大賣/
2019/02/19	0.1	152.00	6	152.00	152.50	-6	7,654	-0.08%
2019/02/18	0.1	154.00	0	0.00	154.00	0.1	7,663	0.00%
2019/02/15	0.1	154.50	1	154.50	155.00	-1	7,685	-0.01%
2019/02/14	0	0.00	0.1	154.00	154.50	-0.1	7,670	0.00%
2019/02/13	1	154.94	3	154.49	153.50	-2	7,584	-0.03%
2019/02/12	0	152.50	0	0.00	153.00	0	7,515	0.00%
2019/02/11	0.1	151.00	0	0.00	151.50	0.1	7,536	0.00%
2019/01/30	0.1	150.00	1.4	150.36	151.00	-1.3	7,521	-0.02%
2019/01/29	0.1	148.50	0	0.00	149.00	0.1	7,570	0.00%
2019/01/28	1.1	152.86	0	0.00	152.00	1.1	7,533	0.01%
2019/01/25	2.1	154.49	3	154.50	154.00	-1	7,685	-0.01%
2019/01/24	0	0.00	2	152.25	152.50	-2	7,789	-0.03%
2019/01/23	0	149.50	2	150.00	149.50	-2	8,076	-0.02%
2019/01/22	0	151.00	1	151.00	151.50	-1	8,212	-0.01%
2019/01/21	1.1	151.95	8	151.88	152.00	-7	8,306	-0.08%
2019/01/18	2	150.00	3	148.67	150.50	-1	8,328	-0.01%
2019/01/17	3.1	149.66	3	150.83	150.00	0.1	8,329	0.00%
2019/01/16	1.1	150.43	0	0.00	149.50	1.1	8,293	0.01%
2019/01/15	2.1	146.14	20	148.18	150.00	-17.9	8,237	-0.22%
2019/01/14	0.1	141.50	6	141.50	142.00	-6	8,030	-0.07%
2019/01/11	2.1	141.50	1	141.50	142.00	1	8,003	0.01%
2019/01/10	1.1	144.95	0	0.00	145.00	1.1	7,900	0.01%
2019/01/09	1.1	141.62	14	144.04	144.50	-13	7,862	-0.16%
2019/01/08	5.1	140.00	16	140.88	140.50	-11	7,698	-0.14%
2019/01/07	102.1	136.03	109	136.48	138.00	-7	7,555	-0.09%	大買/大賣/
2019/01/04	0	0.00	5	131.40	131.00	-5	7,460	-0.07%
2019/01/03	2.1	128.04	2	128.75	130.00	0.1	7,520	0.00%
2019/01/02	2.1	127.27	1	127.00	127.00	1.1	7,561	0.01%
2018/12/28	0.1	129.00	0	0.00	129.50	0.1	7,724	0.00%
2018/12/27	1.1	127.02	4	127.63	127.50	-3	7,887	-0.04%
2018/12/26	1.1	126.00	1	128.00	126.00	0.1	7,971	0.00%
2018/12/25	2.1	126.27	2	127.25	127.00	0.1	8,121	0.00%
2018/12/24	0.1	128.00	0	0.00	128.00	0.1	8,272	0.00%
2018/12/22	0.1	128.50	0	0.00	128.50	0.1	8,506	0.00%
2018/12/21	8.1	129.79	2	129.00	128.00	6.1	9,013	0.07%
2018/12/20	3.1	133.49	3	133.67	133.00	0.1	9,149	0.00%
2018/12/19	3.1	131.67	4	132.00	132.50	-1	9,063	-0.01%
2018/12/18	1.1	131.48	2	131.50	132.00	-1	9,055	-0.01%
2018/12/17	0.1	130.50	2	130.50	131.00	-1.9	9,118	-0.02%
2018/12/14	0	0.00	2	131.50	131.50	-2	9,179	-0.02%
2018/12/13	0.1	130.50	3	130.83	131.00	-2.9	9,134	-0.03%
2018/12/12	0	0.00	1	129.50	128.50	-1	9,064	-0.01%
2018/12/11	1	128.00	1	129.00	128.00	0	9,172	0.00%
2018/12/07	1	127.00	0	0.00	127.50	1	9,297	0.01%
2018/12/06	0	0.00	1	127.00	127.50	-1	9,369	-0.01%
2018/12/05	1	128.00	0	0.00	129.00	1	9,360	0.01%
2018/12/03	3	129.33	1	131.00	130.00	2	9,468	0.02%
2018/11/29	0	0.00	5	130.20	128.50	-5	9,248	-0.05%
2018/11/28	1	126.50	5	128.10	128.00	-4	9,158	-0.04%
2018/11/27	0	0.00	4	124.75	126.50	-4	9,194	-0.04%
2018/11/26	0	0.00	1	123.00	122.00	-1	9,369	-0.01%
2018/11/23	1	118.52	1	119.50	120.00	0	9,678	0.00%
2018/11/22	6	123.00	0	0.00	121.00	6	10,201	0.06%
2018/11/21	0	0.00	2	125.00	125.50	-2	10,420	-0.02%
2018/11/20	1	125.50	0	0.00	125.50	1	10,316	0.01%
2018/11/19	1	127.00	0	0.00	127.50	1	10,278	0.01%
2018/11/16	0	0.00	3	128.00	128.50	-3	10,284	-0.03%
2018/11/15	8	127.13	1	130.00	127.50	7	10,238	0.07%
2018/11/14	0	0.00	10.2	129.29	130.00	-10.2	10,159	-0.10%
2018/11/13	1	125.50	0	0.00	129.00	1	10,116	0.01%
2018/11/12	0	0.00	4	129.38	128.50	-4	10,074	-0.04%
2018/11/09	2	127.25	0	0.00	128.00	2	10,063	0.02%
2018/11/08	3	131.00	5	130.30	130.00	-2	10,040	-0.02%
2018/11/07	2	129.25	4	129.63	130.00	-2	10,001	-0.02%
2018/11/06	6	125.92	3	127.33	127.50	3	9,993	0.03%
2018/11/05	1	127.00	0	0.00	129.00	1	9,888	0.01%
2018/11/02	6	129.08	8	129.19	129.00	-2	9,831	-0.02%
2018/11/01	4	130.50	13	130.96	130.00	-9	9,705	-0.09%
2018/10/31	15	128.90	22	129.59	130.00	-7	9,490	-0.07%
2018/10/30	4	123.63	8	123.19	125.00	-4	9,097	-0.04%
2018/10/29	8	120.25	5	120.20	119.50	3	8,878	0.03%
2018/10/26	3	122.83	2	122.50	121.50	1	8,811	0.01%
2018/10/25	3	120.83	2	122.50	121.50	1	8,785	0.01%
2018/10/24	7	120.43	8	122.13	123.00	-1	8,712	-0.01%
2018/10/23	6	120.42	4	120.75	120.00	2	8,660	0.02%
2018/10/22	5	121.50	3	121.00	122.50	2	8,704	0.02%
2018/10/19	3	118.83	1	119.50	118.50	2	8,672	0.02%
2018/10/18	0	0.00	1	119.50	119.50	-1	8,657	-0.01%
2018/10/17	10	119.80	6	119.42	117.00	4	8,641	0.05%
2018/10/16	7	117.86	3	118.33	119.00	4	8,558	0.05%
2018/10/15	2	117.50	0	0.00	117.00	2	8,498	0.02%
2018/10/12	226	118.00	224	118.44	118.50	2	8,417	0.02%	大買/大賣/
2018/10/11	2	111.00	7	111.64	111.50	-5	8,264	-0.06%
2018/10/09	0	0.00	20	116.93	117.50	-20	8,067	-0.25%
2018/10/08	6	115.17	0	0.00	114.50	6	8,002	0.07%
2018/10/05	10	118.95	46	118.16	118.50	-36	7,868	-0.46%
2018/10/04	11	123.86	16	124.34	123.50	-5	7,750	-0.06%
2018/10/03	18	125.53	4	124.63	125.00	14	7,668	0.18%
2018/10/02	18	126.53	3	126.67	128.00	15	7,578	0.20%
2018/10/01	80.3	132.85	81	133.17	129.50	-0.7	7,478	-0.01%
2018/09/28	323	128.24	317	128.99	131.00	6	7,307	0.08%	大買/大賣/
2018/09/27	0	0.00	15	125.73	125.50	-15	6,958	-0.22%
2018/09/26	8	120.00	0	0.00	119.50	8	6,730	0.12%
2018/09/25	0	0.00	5	120.50	120.00	-5	6,701	-0.07%
2018/09/21	5	120.50	5	121.50	119.00	0	6,672	0.00%
2018/09/20	0	120.50	6.1	120.25	120.00	-6.1	6,626	-0.09%
2018/09/17	11	118.36	4	118.88	120.00	7	6,529	0.11%
2018/09/14	1	116.00	0	0.00	116.50	1	6,406	0.02%
2018/09/12	9.5	116.47	22	116.02	116.50	-12.5	6,347	-0.20%
2018/09/11	3.2	118.69	0	0.00	118.50	3.2	6,300	0.05%
2018/09/10	1	119.00	16	119.13	119.50	-15	6,288	-0.24%
2018/09/06	0	0.00	5	120.60	121.50	-5	6,211	-0.08%
2018/09/05	1	124.50	0	0.00	122.00	1	6,193	0.02%
2018/09/04	4	124.50	3	123.67	124.00	1	6,157	0.02%
2018/09/03	0	0.00	4	120.50	121.50	-4	6,137	-0.07%
2018/08/31	7	123.64	5	122.50	123.00	2	6,083	0.03%
2018/08/30	13	122.08	4.1	123.18	121.00	8.9	5,859	0.15%
2018/08/29	53	117.20	17	118.59	118.50	36	5,525	0.65%
2018/08/28	1	112.00	10	110.20	112.00	-9	4,938	-0.18%
2018/08/24	7	104.50	0	0.00	104.50	7	4,706	0.15%
2018/08/23	2	106.00	1	107.00	106.50	1	4,798	0.02%
2018/08/16	3	103.50	2	104.00	103.00	1	4,784	0.02%
2018/08/14	0	0.00	4	107.00	106.50	-4	4,780	-0.08%
2018/08/13	2	105.25	1	106.00	105.00	1	4,806	0.02%
2018/08/10	3	106.00	0	0.00	106.00	3	4,780	0.06%
2018/08/08	6	108.83	1	108.00	109.50	5	4,738	0.11%
2018/08/07	0	0.00	1	108.00	108.00	-1	4,754	-0.02%
2018/08/06	2	107.50	0	0.00	107.00	2	4,773	0.04%
2018/08/03	2	107.50	1	108.00	108.00	1	4,818	0.02%
2018/08/02	3.2	106.84	1	107.50	106.50	2.2	4,838	0.05%
2018/08/01	3	106.50	4	107.38	107.50	-1	4,820	-0.02%
2018/07/31	1	105.50	1	106.50	106.50	0	4,848	0.00%
2018/07/30	2	105.25	5	104.50	104.50	-3	4,968	-0.06%
2018/07/27	5	108.50	6	107.17	108.00	-1	4,951	-0.02%
2018/07/25	1	104.00	2	104.00	103.50	-1	5,140	-0.02%
2018/07/24	0	0.00	4	104.38	104.50	-4	5,268	-0.08%
2018/07/23	1	103.50	1	104.00	104.00	0	5,378	0.00%
2018/07/20	1	104.00	2	104.25	103.50	-1	5,499	-0.02%
2018/07/19	4	104.13	0	0.00	103.00	4	5,549	0.07%
2018/07/18	0	0.00	1	105.00	105.00	-1	5,671	-0.02%
2018/07/17	1	103.50	2	102.50	102.00	-1	5,749	-0.02%
2018/07/16	3	105.17	0	0.00	104.00	3	5,822	0.05%
2018/07/13	0	0.00	4	104.38	105.00	-4	5,909	-0.07%
2018/07/12	1	101.50	0	0.00	101.50	1	5,945	0.02%
2018/07/11	2	101.50	1	102.50	102.50	1	5,949	0.02%
2018/07/09	2	103.50	4	102.13	102.00	-2	6,078	-0.03%
2018/07/06	1	99.00	1	99.00	99.20	0	6,187	0.00%
2018/07/05	6	99.68	8	98.66	98.90	-2	6,144	-0.03%
2018/07/04	5	102.60	0	0.00	101.50	5	6,001	0.08%
2018/07/03	0	0.00	4	104.50	104.00	-4	5,982	-0.07%
2018/07/02	5	105.30	0	0.00	104.50	5	5,999	0.08%
2018/06/28	1	107.00	2	107.50	107.00	-1	5,902	-0.02%
2018/06/26	1	109.00	0	0.00	108.00	1	5,854	0.02%
2018/06/25	0	0.00	4	110.50	110.00	-4	5,815	-0.07%
2018/06/22	0	0.00	2	110.50	110.50	-2	5,854	-0.03%
2018/06/21	1	110.50	1	112.50	110.50	0	5,847	0.00%
2018/06/20	6	111.00	0	0.00	111.00	6	5,962	0.10%
2018/06/19	4	110.75	7	110.71	110.50	-3	6,028	-0.05%
2018/06/15	2	113.00	0	0.00	113.50	2	6,015	0.03%
2018/06/14	10.1	114.70	1	115.00	114.00	9.1	6,025	0.15%
2018/06/13	2	117.00	12	117.00	117.00	-10	6,070	-0.16%
2018/06/12	1.1	116.00	0	0.00	115.00	1.1	6,134	0.02%
2018/06/11	1	116.00	14	116.61	116.50	-13	6,112	-0.21%
2018/06/08	1	114.00	1	113.50	113.50	0	6,015	0.00%
2018/06/07	21	113.05	2	113.25	113.50	19	5,962	0.32%
2018/06/06	0	0.00	3	113.00	113.00	-3	6,038	-0.05%
2018/06/05	1	112.50	1	112.50	112.00	0	6,142	0.00%
2018/06/04	7	113.71	1	114.50	114.50	6	6,145	0.10%
2018/05/31	0	0.00	3	111.67	111.00	-3	6,123	-0.05%
2018/05/30	0.3	112.50	1	112.00	112.00	-0.7	6,035	-0.01%
2018/05/29	1	113.50	4	114.00	114.50	-3	6,049	-0.05%
2018/05/28	1	114.00	0	0.00	113.50	1	6,090	0.02%
2018/05/25	0	0.00	2	114.75	115.00	-2	6,139	-0.03%
2018/05/23	2	113.25	0	0.00	112.50	2	6,122	0.03%
2018/05/22	1	118.00	1	115.50	114.50	0	6,103	0.00%
2018/05/21	1	117.50	13	116.00	117.50	-12	6,146	-0.20%
2018/05/18	0	0.00	1	114.50	114.00	-1	6,069	-0.02%
2018/05/17	1	115.00	0	0.00	113.50	1	6,104	0.02%
2018/05/16	3	115.33	0.1	116.00	115.50	2.9	6,090	0.05%
2018/05/15	0	0.00	1	116.00	115.00	-1	6,121	-0.02%
2018/05/14	1	115.00	1	116.00	115.50	0	6,168	0.00%
2018/05/11	0	0.00	1	114.50	114.00	-1	6,146	-0.02%
2018/05/10	13	115.46	1	114.00	115.00	12	6,092	0.20%
2018/05/08	2	114.25	1	114.50	114.50	1	6,026	0.02%
2018/05/07	3	112.00	10	110.45	112.00	-7	5,916	-0.12%
2018/05/04	2	107.00	1	107.50	107.00	1	5,781	0.02%
2018/05/03	2.1	105.24	1	104.00	104.00	1.1	5,706	0.02%
2018/05/02	1	109.00	3	109.00	108.00	-2	5,589	-0.04%
2018/04/30	8	108.06	0	0.00	108.00	8	5,522	0.14%
2018/04/27	5	109.90	1	110.00	110.00	4	5,526	0.07%
2018/04/26	3	110.17	3	110.83	110.00	0	5,608	0.00%
2018/04/24	7	110.07	14	110.86	111.50	-7	5,640	-0.12%
2018/04/23	7	117.14	2	114.25	114.50	5	5,572	0.09%
2018/04/19	2	120.50	0	0.00	120.00	2	5,458	0.04%
2018/04/18	7	118.00	1	120.00	120.00	6	5,417	0.11%
2018/04/17	2	119.50	7	119.93	120.00	-5	5,419	-0.09%
2018/04/16	3	121.50	0	0.00	121.50	3	5,386	0.06%
2018/04/13	16	121.19	1	120.50	120.50	15	5,338	0.28%
2018/04/12	7	124.36	0	0.00	123.50	7	5,212	0.13%
2018/04/11	3	127.67	0	0.00	126.50	3	5,060	0.06%
2018/04/10	1	127.50	1	127.50	127.50	0	5,064	0.00%
2018/04/03	1	128.00	0	0.00	128.00	1	5,119	0.02%
2018/04/02	1	131.50	4	129.50	130.00	-3	5,126	-0.06%
2018/03/31	1	130.50	1	130.50	130.50	0	5,146	0.00%
2018/03/30	7	131.07	0	0.00	130.00	7	5,152	0.14%
2018/03/29	0.1	130.50	3	129.67	130.00	-2.9	5,147	-0.06%
2018/03/28	7	128.64	0.2	129.00	128.50	6.8	5,137	0.13%
2018/03/27	2	129.75	7	129.00	131.50	-5	5,139	-0.10%
2018/03/26	6	126.33	0	0.00	127.00	6	5,070	0.12%
2018/03/23	5	127.80	1	128.00	128.00	4	4,954	0.08%
2018/03/22	8	131.31	1	130.00	130.00	7	4,823	0.15%
2018/03/21	2	132.75	0	0.00	132.50	2	4,751	0.04%
2018/03/20	11.1	132.68	1	132.00	132.00	10.1	4,792	0.21%
2018/03/19	4	135.00	0.5	135.50	134.50	3.5	4,704	0.07%
2018/03/15	2	136.25	0	0.00	136.50	2	4,569	0.04%
2018/03/14	0.1	137.50	0	0.00	136.50	0.1	4,574	0.00%
2018/03/13	1.1	136.59	0	0.00	137.00	1.1	4,595	0.02%
2018/03/12	5.1	135.50	0	0.00	135.50	5.1	4,581	0.11%
2018/03/09	6.1	135.76	0	0.00	135.50	6.1	4,492	0.13%
2018/03/07	1.1	137.05	0	0.00	137.00	1.1	4,389	0.03%
2018/03/05	0	0.00	1	140.00	138.50	-1	4,454	-0.02%
2018/03/02	1	138.00	0	0.00	138.00	1	4,494	0.02%
2018/03/01	0	0.00	1	140.00	139.50	-1	4,601	-0.02%
2018/02/26	0	0.00	2	139.25	139.50	-2	4,733	-0.04%
2018/02/23	2	137.50	0	0.00	138.00	2	4,763	0.04%
2018/02/22	0.1	138.50	0	0.00	137.50	0.1	4,908	0.00%
2018/02/12	0.1	136.00	0	0.00	135.00	0.1	4,873	0.00%
2018/02/09	3.1	132.56	2	133.00	134.50	1.1	4,935	0.02%
2018/02/08	1.1	137.07	1	137.00	137.00	0.1	4,890	0.00%
2018/02/07	4.1	137.52	2	138.25	137.00	2.1	4,959	0.04%
2018/02/06	4.1	138.75	1	141.00	138.50	3.1	4,932	0.06%
2018/02/05	0.6	146.00	1	145.00	145.00	-0.4	4,842	-0.01%
2018/02/02	2	145.75	1	147.00	147.00	1	4,851	0.02%
2018/02/01	0.1	147.00	0	0.00	147.00	0.1	4,923	0.00%
2018/01/31	1.1	147.41	10	146.50	147.00	-8.9	5,023	-0.18%
2018/01/30	1.1	146.00	2	146.00	146.00	-0.9	5,010	-0.02%
2018/01/29	0.1	146.50	0	0.00	146.50	0.1	5,007	0.00%
2018/01/26	0.1	147.50	0	0.00	147.50	0.1	4,981	0.00%
2018/01/25	3.1	148.31	2	148.75	147.50	1.1	5,045	0.02%
2018/01/24	5.1	147.50	9.2	147.62	148.00	-4.1	5,101	-0.08%
2018/01/23	5.1	147.79	12	148.54	147.50	-6.9	5,113	-0.13%
2018/01/22	1.1	148.05	8.2	148.03	149.00	-7.2	4,988	-0.14%
2018/01/19	9.1	143.95	6	144.08	144.50	3.1	4,846	0.06%
2018/01/18	4	141.00	8	141.81	143.00	-4	4,788	-0.08%
2018/01/17	1.1	139.05	0	0.00	139.00	1.1	4,719	0.02%
2018/01/16	0	0.00	1	139.50	140.00	-1	4,687	-0.02%
2018/01/15	0.1	137.50	0	0.00	137.00	0.1	4,663	0.00%
2018/01/12	2.1	136.02	0	0.00	136.50	2.1	4,699	0.04%
2018/01/11	3.1	136.69	0	0.00	136.50	3.1	4,674	0.07%
2018/01/10	2	138.75	0	0.00	138.50	2	4,667	0.04%
2018/01/09	1.1	140.52	1	141.00	140.00	0.1	4,728	0.00%
2018/01/08	1.1	140.09	0	0.00	140.50	1.1	4,941	0.02%
2018/01/05	7	139.64	2	139.75	140.50	5	5,034	0.10%
2018/01/03	4.1	138.41	3	140.50	139.00	1.1	5,157	0.02%
2018/01/02	2	142.00	0	0.00	141.00	2	5,128	0.04%