台光電 (2383)-群益金鼎-古亭券商分點個股進出

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

台光電

(2383)

可現股當沖

股價
416.5
漲跌
▼5.0
漲幅
-1.19%
成交量
8,463張
產業
上市電子零組件類股
1149人加入追蹤

立即追蹤
本地時間:14:30

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

台光電 (2383)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	419.63	2	428.00	416.50	2	8,418	0.02%
2024/05/02	55	428.35	8.5	428.29	421.50	46.5	8,368	0.56%
2024/04/29	1	407.50	1	410.00	406.50	0	8,230	0.00%
2024/04/26	1	390.50	3	397.17	397.00	-2	8,378	-0.02%
2024/04/25	4.1	388.97	3.2	393.56	382.50	0.9	8,393	0.01%
2024/04/24	1	391.01	7	393.93	391.50	-6	8,323	-0.07%
2024/04/23	5	374.40	3	362.33	376.00	2	8,233	0.02%
2024/04/22	1.1	365.96	2	355.00	350.50	-0.9	8,168	-0.01%
2024/04/19	2.1	377.47	0	0.00	375.50	2.1	8,133	0.03%
2024/04/18	0	385.00	1	384.00	385.00	-1	8,075	-0.01%
2024/04/17	7.1	374.29	0	0.00	372.50	7.1	8,074	0.09%
2024/04/16	3.1	375.05	0	0.00	374.50	3.1	8,012	0.04%
2024/04/15	2.1	386.56	0.1	397.00	383.00	2	7,911	0.03%
2024/04/12	2	404.70	1	401.50	402.00	1	7,801	0.01%
2024/04/11	3	402.00	1	407.00	400.50	2	7,786	0.03%
2024/04/10	7.4	415.57	0	0.00	405.50	7.4	7,726	0.10%
2024/04/09	8	444.50	3.1	442.42	434.50	4.9	7,536	0.07%
2024/04/08	6.1	437.03	9	439.06	445.00	-2.9	7,447	-0.04%
2024/04/03	2	412.75	7	415.29	410.50	-5	7,161	-0.07%
2024/04/02	2.1	400.76	0	0.00	400.50	2.1	7,099	0.03%
2024/04/01	3.1	403.40	0	0.00	398.50	3.1	7,050	0.04%
2024/03/29	0.2	403.25	0	0.00	403.50	0.2	6,968	0.00%
2024/03/28	2.2	406.13	0	0.00	403.00	2.2	6,929	0.03%
2024/03/27	2	413.25	1	414.00	415.00	1	6,875	0.01%
2024/03/26	2.3	413.97	0	0.00	409.00	2.3	6,928	0.03%
2024/03/22	2	430.75	1	432.50	427.50	1	6,991	0.01%
2024/03/21	2.1	420.62	3	419.00	420.50	-0.9	6,932	-0.01%
2024/03/20	1.6	411.25	3.3	418.83	406.00	-1.7	6,892	-0.02%
2024/03/19	4.4	414.30	1	418.98	418.00	3.4	6,850	0.05%
2024/03/18	4	412.88	4.3	409.07	412.00	-0.3	6,707	0.00%
2024/03/15	3.1	407.12	4.3	409.79	414.00	-1.2	6,620	-0.02%
2024/03/14	7.8	401.98	5	399.60	394.00	2.8	6,383	0.04%
2024/03/13	2.9	413.17	7	420.90	405.00	-4.2	6,128	-0.07%
2024/03/12	4.3	468.86	0.3	459.00	450.00	4.1	5,815	0.07%
2024/03/08	13.2	514.72	7	508.71	490.00	6.2	5,572	0.11%
2024/03/07	5	524.80	3	532.00	522.00	2	5,537	0.04%
2024/03/06	5	511.60	10	518.80	514.00	-5	5,502	-0.09%
2024/03/05	1	502.00	4	502.63	498.50	-3	5,595	-0.05%
2024/03/04	0.4	490.95	0	0.00	487.00	0.4	5,646	0.01%
2024/03/01	10.2	496.71	5.1	494.85	494.00	5.2	5,785	0.09%
2024/02/29	5.3	498.93	30	499.50	495.00	-24.7	5,748	-0.43%
2024/02/27	1	498.73	0	0.00	504.00	1	5,705	0.02%
2024/02/26	5	518.20	4	524.00	524.00	1	5,677	0.02%
2024/02/23	3	512.00	4	510.75	510.00	-1	5,669	-0.02%
2024/02/22	4.1	503.66	8.1	513.27	490.50	-4	5,654	-0.07%
2024/02/21	0	494.28	20	502.00	492.50	-20	5,673	-0.35%
2024/02/20	3.2	501.68	7	507.00	509.00	-3.8	5,651	-0.07%
2024/02/19	2.1	519.38	0	0.00	515.00	2.1	5,618	0.04%
2024/02/16	3.3	525.85	0	0.00	534.00	3.3	5,631	0.06%
2024/02/15	13	541.23	5.2	541.50	545.00	7.8	5,569	0.14%
2024/02/05	4	488.25	4.2	492.51	497.50	-0.2	5,468	0.00%
2024/02/02	22	476.14	3.1	476.58	475.00	18.9	5,374	0.35%
2024/02/01	1.1	449.08	0	0.00	450.00	1.1	5,267	0.02%
2024/01/31	6.1	469.12	1	475.50	461.00	5.1	5,211	0.10%
2024/01/30	3.1	451.50	4.4	455.93	470.50	-1.4	5,137	-0.03%
2024/01/29	0	0.00	2	430.00	431.50	-2	5,004	-0.04%
2024/01/26	4	414.50	0	0.00	414.50	4	4,999	0.08%
2024/01/25	2.1	416.10	0	0.00	414.50	2.1	5,057	0.04%
2024/01/24	1	434.50	0	0.00	424.50	1	5,060	0.02%
2024/01/23	3	438.82	1	437.00	439.00	2	5,118	0.04%
2024/01/22	11	433.32	1.8	433.33	435.50	9.2	5,055	0.18%
2024/01/19	10	396.00	3	396.33	396.00	7	4,915	0.14%
2024/01/18	0.1	382.50	0	0.00	382.00	0.1	4,946	0.00%
2024/01/17	0	0.00	3	391.33	385.00	-3	4,957	-0.06%
2024/01/16	2	392.50	2	392.00	392.00	0	4,953	0.00%
2024/01/15	6.2	389.93	0	0.00	385.00	6.2	4,943	0.13%
2024/01/12	1	380.50	1	376.00	381.50	0	4,934	0.00%
2024/01/11	0	357.50	0	0.00	376.00	0	4,942	0.00%
2024/01/10	0.1	361.00	0	0.00	358.50	0.1	4,996	0.00%
2024/01/09	1	365.00	0	0.00	366.00	1	5,041	0.02%
2024/01/05	0	361.50	14	359.75	365.50	-14	5,174	-0.27%
2024/01/04	0	356.00	0	0.00	361.50	0	5,204	0.00%
2024/01/03	0.1	363.00	0	0.00	362.50	0.1	5,278	0.00%
2024/01/02	0.1	367.79	0	0.00	366.00	0.1	5,306	0.00%
2023/12/29	0	0.00	1	382.00	382.00	-1	5,307	-0.02%
2023/12/28	2	383.00	11	384.50	377.00	-9	5,329	-0.17%
2023/12/27	0.1	375.00	1.4	378.00	377.50	-1.4	5,332	-0.03%
2023/12/26	0	376.00	1	372.50	374.50	-1	5,430	-0.02%
2023/12/25	2	376.25	2	377.00	372.00	0	5,490	0.00%
2023/12/21	1.2	370.25	1	371.50	371.00	0.2	5,527	0.00%
2023/12/20	2	369.00	1	368.00	366.50	1	5,483	0.02%
2023/12/19	3.1	365.99	1	363.50	365.50	2.1	5,498	0.04%
2023/12/18	0	369.00	0	0.00	368.50	0	5,526	0.00%
2023/12/15	4	375.50	3	375.83	376.00	1	5,540	0.02%
2023/12/14	2.2	380.32	0	0.00	378.00	2.2	5,498	0.04%
2023/12/13	3	382.50	0.2	384.50	383.00	2.8	5,483	0.05%
2023/12/12	1	385.00	0	0.00	381.00	1	5,549	0.02%
2023/12/11	0.1	392.75	0	0.00	391.50	0.1	5,579	0.00%
2023/12/08	0	0.00	1	393.00	393.50	-1	5,705	-0.02%
2023/12/07	2	386.50	0.4	387.50	384.00	1.7	5,716	0.03%
2023/12/06	0	0.00	3	390.83	386.50	-3	5,793	-0.05%
2023/12/05	2	380.25	0	0.00	385.00	2	5,852	0.03%
2023/12/04	3.2	393.98	7	396.50	391.50	-3.8	5,829	-0.07%
2023/12/01	2	390.25	3	386.50	389.00	-1	5,874	-0.02%
2023/11/30	11.5	379.18	14.7	383.16	380.00	-3.2	5,930	-0.05%
2023/11/29	6.5	373.00	2	372.50	372.00	4.5	5,868	0.08%
2023/11/28	2.6	382.49	1	381.50	378.50	1.6	5,842	0.03%
2023/11/27	1.7	400.29	0	0.00	398.00	1.7	5,820	0.03%
2023/11/22	0	426.25	0	0.00	424.50	0	5,915	0.00%
2023/11/21	6.1	434.14	3	434.00	436.00	3.1	6,000	0.05%
2023/11/20	1	430.50	45.1	432.06	440.00	-44.1	6,070	-0.73%
2023/11/17	0	0.00	20	419.08	417.50	-20	6,099	-0.33%
2023/11/16	0.1	408.83	0	411.20	414.50	0.1	6,136	0.00%
2023/11/15	1	418.85	1	414.00	411.00	0	6,128	0.00%
2023/11/14	0	420.50	0	0.00	419.00	0	6,211	0.00%
2023/11/13	1	424.95	1	421.00	422.00	0	6,319	0.00%
2023/11/10	0.1	415.00	0	0.00	417.00	0.1	6,407	0.00%
2023/11/08	0	0.00	1	407.00	404.00	-1	6,595	-0.02%
2023/11/07	1.1	396.18	1	396.00	399.50	0.1	6,763	0.00%
2023/11/06	15	400.00	6	397.33	400.50	9	6,990	0.13%
2023/11/03	1	386.00	2	387.25	388.00	-1	7,094	-0.01%
2023/11/02	12	376.21	0.1	384.00	383.00	11.9	7,272	0.16%
2023/10/31	0.3	367.87	2	386.25	359.00	-1.7	7,586	-0.02%
2023/10/27	6	388.73	0	0.00	383.00	6	7,915	0.08%
2023/10/26	14.2	402.30	4	397.50	388.50	10.2	8,058	0.13%
2023/10/24	0	0.00	1	412.00	413.50	-1	8,295	-0.01%
2023/10/23	0	0.00	1	404.50	400.00	-1	8,366	-0.01%
2023/10/20	4.1	404.54	0	0.00	403.00	4.1	8,567	0.05%
2023/10/19	0	395.50	0	0.00	400.00	0	8,664	0.00%
2023/10/18	1.2	406.82	0	0.00	402.00	1.2	8,826	0.01%
2023/10/16	0.2	416.29	0.2	412.10	411.00	0	8,954	0.00%
2023/10/13	20	433.68	7	439.00	425.50	13	9,119	0.14%
2023/10/12	3.3	434.35	0	0.00	428.50	3.3	9,090	0.04%
2023/10/11	4	441.00	3	442.00	431.00	1	9,142	0.01%
2023/10/06	10.1	449.39	0	0.00	439.50	10.1	9,245	0.11%
2023/10/05	3	431.33	1	440.00	445.00	2	9,295	0.02%
2023/10/04	0	432.50	0	0.00	441.00	0	9,406	0.00%
2023/10/03	1.2	445.79	0	0.00	435.50	1.2	9,511	0.01%
2023/10/02	0.1	447.75	2	452.00	449.00	-1.9	9,539	-0.02%
2023/09/28	0.1	424.00	0.4	426.19	428.00	-0.3	9,576	0.00%
2023/09/26	1	409.05	0	0.00	415.00	1	9,796	0.01%
2023/09/22	0	404.00	3	402.00	402.00	-3	9,809	-0.03%
2023/09/21	2.2	389.29	1	390.50	392.50	1.2	9,762	0.01%
2023/09/20	0	409.00	0.4	405.11	406.50	-0.4	9,686	0.00%
2023/09/19	1.2	397.57	2	408.25	398.00	-0.8	9,659	-0.01%
2023/09/18	1.5	407.51	1	410.50	406.50	0.5	9,634	0.01%
2023/09/15	1	418.50	371.1	422.74	423.00	-370.1	9,593	-3.86%	大賣/鉅額交易
2023/09/14	0	423.00	0.5	430.00	424.00	-0.4	9,530	0.00%
2023/09/13	11.9	414.51	1.3	409.77	421.50	10.6	9,503	0.11%
2023/09/12	2.1	436.61	1.1	437.93	431.00	1	9,412	0.01%
2023/09/11	3.3	443.89	4.3	427.19	437.00	-1	9,418	-0.01%
2023/09/08	3.1	445.32	2.2	447.62	446.50	0.9	9,407	0.01%
2023/09/07	0.2	444.00	1.3	446.87	446.50	-1.1	9,388	-0.01%
2023/09/06	0.3	445.20	0	0.00	450.00	0.3	9,425	0.00%
2023/09/05	13.1	454.30	1.1	456.40	455.00	12.1	9,387	0.13%
2023/09/04	0.1	438.50	10	441.85	439.00	-10	9,411	-0.11%
2023/09/01	2.1	446.76	1	438.00	438.50	1.1	9,406	0.01%
2023/08/31	21	437.71	2	437.00	437.50	19	9,347	0.20%
2023/08/30	1	422.00	1	415.50	415.50	0	9,152	0.00%
2023/08/28	2.2	413.98	3	409.00	404.00	-0.8	9,055	-0.01%
2023/08/25	10.2	429.86	1	428.00	420.00	9.2	9,075	0.10%
2023/08/24	4	447.63	3	454.67	445.00	1	9,014	0.01%
2023/08/23	51	439.29	1.8	445.78	442.00	49.2	8,944	0.55%
2023/08/22	0	0.00	3	433.00	433.50	-3	8,990	-0.03%
2023/08/21	4.1	431.66	1	424.50	422.00	3.1	9,125	0.03%
2023/08/18	0	0.00	0.1	431.50	427.00	-0.1	9,170	0.00%
2023/08/17	2.5	435.90	3	432.33	435.50	-0.5	9,067	-0.01%
2023/08/16	6	434.67	11	435.14	438.50	-5	9,107	-0.05%
2023/08/15	3	426.83	1	433.00	425.00	2	9,045	0.02%
2023/08/14	2	407.50	2	406.75	406.00	0	8,950	0.00%
2023/08/11	0.1	402.00	0.1	407.50	405.00	0	8,848	0.00%
2023/08/10	43.5	404.05	2	408.50	406.50	41.5	8,650	0.48%
2023/08/09	12.2	433.22	2	438.50	443.50	10.2	8,397	0.12%
2023/08/08	7	440.36	4	443.25	440.50	3	8,245	0.04%
2023/08/07	6	432.08	9	435.28	440.00	-3	8,015	-0.04%
2023/08/04	0.1	395.50	0	0.00	400.00	0.1	7,756	0.00%
2023/08/02	21	413.69	19	413.29	400.50	2	7,540	0.03%
2023/08/01	10	401.00	0	0.00	403.50	10	7,256	0.14%
2023/07/31	51.3	423.63	1	414.00	414.00	50.3	7,129	0.70%
2023/07/28	11	414.59	101	421.30	418.00	-90	6,918	-1.30%	大賣/
2023/07/27	0	0.00	1	389.00	389.00	-1	6,572	-0.02%
2023/07/26	0	0.00	1	358.00	354.00	-1	6,552	-0.02%
2023/07/25	4.3	357.05	2.1	356.64	354.50	2.2	6,480	0.03%
2023/07/24	19.1	338.50	4	344.88	356.50	15.1	6,327	0.24%
2023/07/21	0.1	319.50	0	0.00	324.50	0.1	6,222	0.00%
2023/07/20	39	335.54	6.8	333.24	330.50	32.2	6,016	0.54%
2023/07/19	1	321.00	0	0.00	318.00	1	5,812	0.02%
2023/07/18	112	323.39	2	331.25	326.00	110	5,710	1.93%	大買/鉅額交易
2023/07/14	9	306.28	9	307.50	306.50	0	5,421	0.00%
2023/07/13	3.3	302.00	4	304.63	304.50	-0.7	5,303	-0.01%
2023/07/12	4	297.13	5	297.00	297.50	-1	5,084	-0.02%
2023/07/11	4	298.13	2	299.00	295.00	2	4,973	0.04%
2023/07/07	2.1	265.90	1	260.50	260.50	1.1	4,677	0.02%
2023/07/06	5	268.50	1	271.00	266.50	4	4,621	0.09%
2023/07/05	68	268.55	2	270.75	269.00	66	4,466	1.48%
2023/06/29	0	0.00	3	230.67	236.00	-3	4,043	-0.07%
2023/06/28	17	227.26	17	228.88	226.00	0	4,011	0.00%
2023/06/27	1	228.50	2	227.50	226.50	-1	3,991	-0.03%
2023/06/26	7	230.43	7	231.79	232.00	0	3,943	0.00%
2023/06/21	5	239.20	4	240.88	240.50	1	3,905	0.03%
2023/06/20	1	243.00	0	0.00	243.00	1	3,900	0.03%
2023/06/16	6	246.33	7	246.93	244.00	-1	3,851	-0.03%
2023/06/15	0	0.00	1	247.50	249.00	-1	3,810	-0.03%
2023/06/14	10	242.50	0	0.00	242.50	10	3,760	0.27%
2023/06/12	0.1	235.50	0	0.00	235.50	0.1	3,656	0.00%
2023/06/09	1.1	234.90	1	239.00	234.50	0.1	3,630	0.00%
2023/06/08	15	230.67	0	0.00	230.50	15	3,541	0.42%
2023/06/07	2	227.25	25	228.68	230.00	-23	3,348	-0.69%
2023/06/05	0.2	207.67	0	0.00	209.00	0.2	3,175	0.00%
2023/05/31	0.2	209.00	0	0.00	211.00	0.2	3,087	0.00%
2023/05/30	0.1	203.00	0	0.00	211.50	0.1	2,964	0.00%
2023/05/29	10	208.00	0	0.00	204.50	10	2,894	0.35%
2023/05/26	0	0.00	1	208.00	202.50	-1	2,839	-0.04%
2023/05/25	2	191.00	0	0.00	204.00	2	2,658	0.08%
2023/05/24	12	191.13	2	193.50	190.50	10	2,454	0.41%
2023/05/23	7.1	186.35	7	187.79	187.50	0.1	2,372	0.00%
2023/05/22	4	196.25	5	191.40	191.00	-1	2,312	-0.04%
2023/05/19	0	0.00	4	184.63	184.50	-4	2,104	-0.19%
2023/05/18	2	175.25	6	178.00	179.00	-4	2,023	-0.20%
2023/05/17	1.1	170.02	1	169.50	169.50	0.1	1,965	0.00%
2023/05/15	1	164.00	3	162.50	164.00	-2	1,948	-0.10%
2023/05/12	5	161.70	2	163.00	161.50	3	1,951	0.15%
2023/05/02	1	160.00	0	0.00	160.00	1	2,038	0.05%
2023/04/28	0	0.00	1	168.00	163.50	-1	2,032	-0.05%
2023/04/26	1	152.00	0	0.00	153.50	1	1,981	0.05%
2023/04/24	1	168.50	0	0.00	167.00	1	1,911	0.05%
2023/04/21	1	169.00	0	0.00	169.00	1	1,904	0.05%
2023/04/19	1	176.50	1	176.50	176.50	0	1,905	0.00%
2023/04/17	0	0.00	4	183.50	183.50	-4	1,938	-0.21%
2023/04/11	1	185.00	1	186.00	185.00	0	1,918	0.00%
2023/04/06	1	178.00	0	0.00	178.50	1	1,896	0.05%
2023/03/31	0	0.00	3	182.00	182.00	-3	1,913	-0.16%
2023/03/30	3	183.00	0	0.00	183.00	3	1,981	0.15%
2023/03/29	0	0.00	1	180.00	179.50	-1	2,058	-0.05%
2023/03/28	0	0.00	1	181.00	176.00	-1	2,140	-0.05%
2023/03/22	0	0.00	7	176.93	178.50	-7	2,297	-0.30%
2023/03/21	1	173.00	0	0.00	173.00	1	2,283	0.04%
2023/03/20	6	170.83	0	0.00	170.50	6	2,320	0.26%
2023/03/16	1	168.00	2	172.50	169.50	-1	2,364	-0.04%
2023/03/14	7	174.43	3	172.50	172.50	4	2,398	0.17%
2023/03/13	3	178.83	0	0.00	180.00	3	2,375	0.13%
2023/03/10	2	184.50	0	0.00	183.50	2	2,366	0.08%
2023/03/03	0	0.00	1	192.50	189.50	-1	2,570	-0.04%
2023/03/01	1	186.00	0	0.00	188.00	1	2,735	0.04%
2023/02/24	0	0.00	1	191.00	190.50	-1	2,750	-0.04%
2023/02/22	1	186.00	0	0.00	185.50	1	2,718	0.04%
2023/02/21	0	0.00	2	190.50	192.00	-2	2,728	-0.07%
2023/02/17	2	186.25	1	187.00	187.50	1	2,743	0.04%
2023/02/16	0	0.00	1	190.50	190.50	-1	2,789	-0.04%
2023/02/15	1	186.50	0	0.00	187.00	1	2,850	0.04%
2023/02/14	2	188.50	2	190.00	189.50	0	2,855	0.00%
2023/02/13	0	0.00	1	193.00	191.50	-1	2,881	-0.03%
2023/02/08	0	0.00	0.1	186.00	184.50	-0.1	2,977	0.00%
2023/02/03	0	0.00	1	189.00	190.00	-1	3,245	-0.03%
2023/02/02	2	187.25	1	188.50	187.00	1	3,302	0.03%
2023/01/31	3	181.83	3	182.67	180.50	0	3,288	0.00%
2023/01/16	1.1	174.71	1	175.00	176.50	0.1	3,386	0.00%
2023/01/13	3	184.33	3	181.50	180.00	0	3,337	0.00%
2023/01/11	0.1	184.50	0	0.00	181.00	0.1	3,365	0.00%
2023/01/10	0	0.00	1	185.50	186.00	-1	3,366	-0.03%
2023/01/09	0	0.00	1	183.50	185.00	-1	3,375	-0.03%
2023/01/05	2	174.25	1	174.50	174.50	1	3,379	0.03%
2023/01/03	0	0.00	2	174.50	176.50	-2	3,431	-0.06%
2022/12/26	1	178.00	2	174.25	174.50	-1	3,538	-0.03%
2022/12/20	1	177.00	0	0.00	173.00	1	3,710	0.03%
2022/12/16	2	183.75	0	0.00	182.00	2	3,560	0.06%
2022/12/13	1	190.00	0	0.00	187.00	1	3,497	0.03%
2022/12/08	0	0.00	1	192.50	193.50	-1	3,518	-0.03%
2022/12/07	1	186.00	0	0.00	186.50	1	3,491	0.03%
2022/12/06	0	0.00	1	190.00	189.50	-1	3,461	-0.03%
2022/12/05	0	0.00	3	192.33	191.50	-3	3,449	-0.09%
2022/12/02	5	191.90	2	190.50	190.50	3	3,496	0.09%
2022/12/01	1	194.50	1	196.50	196.50	0	3,531	0.00%
2022/11/30	1	190.00	1	190.50	190.50	0	3,578	0.00%
2022/11/29	2	182.75	2	183.00	182.50	0	3,620	0.00%
2022/11/28	1	182.00	1	180.50	180.50	0	3,671	0.00%
2022/11/23	1	186.50	4.2	180.64	186.00	-3.2	3,528	-0.09%
2022/11/22	0	0.00	2	175.50	177.00	-2	3,454	-0.06%
2022/11/21	4	175.13	0	0.00	172.50	4	3,430	0.12%
2022/11/18	1	177.00	1	175.50	175.50	0	3,459	0.00%
2022/11/17	0	0.00	1	175.50	175.50	-1	3,470	-0.03%
2022/11/16	1	174.50	1	174.00	174.00	0	3,471	0.00%
2022/11/14	2.1	173.68	1	172.50	172.00	1.1	3,506	0.03%
2022/11/11	1.1	174.93	2	174.75	174.50	-1	3,486	-0.03%
2022/11/09	0	0.00	1	166.50	169.00	-1	3,468	-0.03%
2022/11/03	1	161.00	1	160.50	160.50	0	3,425	0.00%
2022/11/02	2	156.00	3	156.84	157.50	-1	3,363	-0.03%
2022/11/01	2	147.50	2	151.23	148.00	0	3,226	0.00%
2022/10/31	1	143.00	4	144.38	146.50	-3	3,131	-0.10%
2022/10/27	0	0.00	1	139.00	139.00	-1	3,076	-0.03%
2022/10/26	2	131.75	0	0.00	130.00	2	3,056	0.07%
2022/10/25	2	135.25	1	133.50	136.00	1	3,023	0.03%
2022/10/24	1	140.50	2	141.00	139.50	-1	2,978	-0.03%
2022/10/21	0.1	136.50	0	0.00	135.00	0.1	2,998	0.00%
2022/10/20	1	136.50	1	137.50	144.00	0	2,976	0.00%
2022/10/18	0	0.00	1	144.00	143.50	-1	2,973	-0.03%
2022/10/17	1	136.50	0	0.00	139.00	1	3,036	0.03%
2022/10/14	1	140.50	1	142.00	141.50	0	3,065	0.00%
2022/10/13	1	136.00	0	0.00	136.50	1	3,131	0.03%
2022/10/12	2	136.49	2	137.50	138.00	0	3,163	0.00%
2022/10/11	1.1	142.79	0	0.00	139.50	1.1	3,176	0.04%
2022/10/06	1	160.50	0	0.00	159.50	1	3,267	0.03%
2022/10/05	1	163.50	0	0.00	159.50	1	3,383	0.03%
2022/10/04	3	159.67	4	159.38	161.50	-1	3,396	-0.03%
2022/09/30	0	0.00	10	160.00	160.00	-10	3,354	-0.30%
2022/09/29	1	170.00	8	170.19	158.50	-7	3,321	-0.21%
2022/09/28	8	176.06	2	174.25	168.00	6	3,262	0.18%
2022/09/27	0	0.00	1	175.00	176.00	-1	3,188	-0.03%
2022/09/26	10	166.50	0	0.00	167.50	10	3,118	0.32%
2022/09/20	1	169.00	1	170.00	172.00	0	3,078	0.00%
2022/09/16	2	173.50	1	171.50	171.50	1	3,070	0.03%
2022/09/15	1	167.00	1	168.00	174.00	0	3,024	0.00%
2022/09/13	1	172.50	1	170.00	171.00	0	3,027	0.00%
2022/09/12	3	169.00	4	169.88	171.00	-1	3,028	-0.03%
2022/09/08	3	171.17	3	170.83	170.00	0	3,020	0.00%
2022/09/07	2	166.25	2	167.00	170.50	0	2,975	0.00%
2022/09/06	8	167.75	10	168.35	164.50	-2	2,930	-0.07%
2022/09/05	2	173.75	0	0.00	171.50	2	2,815	0.07%
2022/09/02	2	170.50	4	171.88	170.00	-2	2,688	-0.07%
2022/08/29	1	158.00	1	157.00	157.50	0	2,618	0.00%
2022/08/24	0	0.00	6	172.92	173.00	-6	2,555	-0.23%
2022/08/23	1	174.00	0	0.00	174.00	1	2,517	0.04%
2022/08/19	9	179.83	2	178.75	176.50	7	2,493	0.28%
2022/08/18	1.1	173.00	3	172.00	174.50	-1.9	2,503	-0.08%
2022/08/17	2	175.50	2	176.00	176.00	0	2,481	0.00%
2022/08/15	5	175.60	6	177.08	176.50	-1	2,462	-0.04%
2022/08/10	0.1	162.00	0	0.00	161.50	0.1	2,381	0.00%
2022/08/09	1	163.00	0	0.00	163.00	1	2,380	0.04%
2022/08/04	0	0.00	1	161.00	162.00	-1	2,458	-0.04%
2022/08/03	3	163.00	0	0.00	161.50	3	2,441	0.12%
2022/08/02	1.1	163.10	0	0.00	163.00	1.1	2,444	0.04%
2022/08/01	1	170.50	0	0.00	168.00	1	2,423	0.04%
2022/07/28	0	0.00	0.1	164.00	158.50	-0.1	2,385	0.00%
2022/07/27	0	0.00	15	160.00	164.00	-15	2,362	-0.63%
2022/07/26	0.1	161.50	10	162.00	161.00	-10	2,369	-0.42%
2022/07/25	4	161.50	3	162.00	161.50	1	2,369	0.04%
2022/07/22	26.1	171.55	0	0.00	166.50	26.1	2,397	1.09%
2022/07/21	0	0.00	1	169.00	170.00	-1	2,338	-0.04%
2022/07/20	11	165.86	10	166.55	163.50	1	2,298	0.04%
2022/07/19	1	163.50	0	0.00	160.00	1	2,216	0.05%
2022/07/15	1	150.00	0	0.00	154.50	1	2,104	0.05%
2022/07/13	0	0.00	0.1	153.50	149.00	-0.1	1,957	-0.01%
2022/07/12	0	0.00	1	156.00	151.50	-1	1,835	-0.05%
2022/07/11	1	170.00	0	0.00	168.00	1	1,791	0.06%
2022/07/08	0	0.00	1	166.00	166.50	-1	1,783	-0.06%
2022/07/07	1	164.87	0	0.00	165.00	1	1,767	0.06%
2022/07/05	0	0.00	1	172.00	170.50	-1	1,742	-0.06%
2022/07/04	0.1	171.00	0	0.00	172.50	0.1	1,732	0.00%
2022/07/01	1	180.50	1.1	177.56	173.50	-0.1	1,731	0.00%
2022/06/30	1	182.00	0	0.00	178.50	1	1,713	0.06%
2022/06/28	1	190.00	0	0.00	191.50	1	1,688	0.06%
2022/06/27	0.1	195.00	0	0.00	194.50	0.1	1,677	0.00%
2022/06/24	1	190.50	1	190.50	187.00	0	1,659	0.00%
2022/06/23	1	186.00	0	0.00	185.50	1	1,640	0.06%
2022/06/22	0.1	185.99	0	0.00	184.00	0.1	1,614	0.00%
2022/06/20	1.1	202.05	0	0.00	195.50	1.1	1,538	0.07%
2022/06/17	0.1	205.00	0	0.00	206.00	0.1	1,509	0.00%
2022/06/16	0.1	218.95	0	0.00	212.50	0.1	1,477	0.01%
2022/06/08	1	241.50	0	0.00	239.50	1	1,503	0.07%
2022/06/01	0	0.00	10	232.00	230.00	-10	1,535	-0.65%
2022/05/30	0	0.00	2	232.75	233.00	-2	1,546	-0.13%
2022/05/27	1	239.50	1	241.50	232.50	0	1,540	0.00%
2022/05/26	10	229.50	0	0.00	233.00	10	1,531	0.65%
2022/05/24	2	226.00	0	0.00	225.00	2	1,567	0.13%
2022/05/20	1	227.00	1	227.50	228.00	0	1,568	0.00%
2022/05/19	1	221.00	1	226.00	226.00	0	1,561	0.00%
2022/05/18	2	225.50	2	227.50	227.50	0	1,547	0.00%
2022/05/16	2	221.50	1	223.50	219.50	1	1,517	0.07%
2022/05/12	0	0.00	1	215.00	213.00	-1	1,431	-0.07%
2022/05/11	2	211.00	1	212.50	210.50	1	1,440	0.07%
2022/05/10	0	0.00	3	210.50	214.00	-3	1,463	-0.20%
2022/05/04	0	0.00	10	216.50	222.00	-10	1,487	-0.67%
2022/05/03	16	215.00	6	216.33	215.00	10	1,476	0.68%
2022/04/28	11.1	216.28	10	217.50	216.00	1.1	1,471	0.07%
2022/04/27	0	0.00	1	234.50	233.00	-1	1,431	-0.07%
2022/04/20	1	240.00	1	242.50	242.50	0	1,524	0.00%
2022/04/15	1	234.00	1	235.50	235.50	0	1,591	0.00%
2022/04/11	1.1	248.14	0	0.00	240.00	1.1	1,717	0.06%
2022/04/07	1	252.00	1	256.00	255.00	0	1,742	0.00%
2022/04/01	0	0.00	1	258.00	261.00	-1	1,738	-0.06%
2022/03/31	0.1	258.50	0	0.00	258.00	0.1	1,744	0.01%
2022/03/16	1.1	241.95	1	244.00	244.50	0.1	1,926	0.01%
2022/03/15	1	249.00	1	250.00	249.00	0	1,958	0.00%
2022/03/14	1	249.00	1	251.00	252.50	0	1,981	0.00%
2022/03/11	1.1	254.77	0	0.00	253.00	1.1	2,037	0.05%
2022/03/09	0	254.00	0	0.00	254.00	0	2,099	0.00%
2022/03/08	0.1	256.50	1.2	261.17	254.00	-1.1	2,144	-0.05%
2022/03/07	1	258.00	0	0.00	262.00	1	2,204	0.05%
2022/03/04	0	0.00	3	275.00	273.00	-3	2,270	-0.13%
2022/03/03	3	272.83	0	0.00	274.00	3	2,377	0.13%
2022/03/01	0	0.00	2	272.00	273.00	-2	2,729	-0.07%
2022/02/25	7	273.00	2	271.00	270.00	5	2,809	0.18%
2022/02/24	1	280.00	9	279.22	279.00	-8	2,769	-0.29%
2022/02/23	7	287.43	0	0.00	288.00	7	2,745	0.25%
2022/02/22	10	274.50	22	274.73	279.00	-12	2,740	-0.44%
2022/02/17	0.1	278.50	0	0.00	280.00	0.1	2,817	0.00%
2022/02/16	1	276.00	0	0.00	275.50	1	2,826	0.04%
2022/02/10	0	0.00	1	284.00	285.50	-1	2,800	-0.04%
2022/02/09	0	0.00	1	275.50	275.50	-1	2,765	-0.04%
2022/02/07	1	272.50	0	0.00	271.50	1	2,729	0.04%
2022/01/26	1	257.00	8	265.87	264.50	-7	2,744	-0.26%
2022/01/25	29	270.47	21	266.43	265.00	8	2,759	0.29%
2022/01/21	2	273.75	6	274.92	273.00	-4	2,912	-0.14%
2022/01/20	11	277.64	10	279.00	279.00	1	3,064	0.03%
2022/01/19	0	0.00	2	281.00	281.50	-2	3,081	-0.06%
2022/01/18	2	275.75	2	277.50	276.00	0	3,068	0.00%
2022/01/17	2	268.50	2	272.75	274.00	0	3,035	0.00%
2022/01/14	0	0.00	1	266.00	267.00	-1	3,005	-0.03%
2022/01/13	1	260.00	0	0.00	262.00	1	2,999	0.03%
2022/01/12	1	259.00	0	0.00	262.00	1	3,013	0.03%
2022/01/11	4	263.88	0	0.00	262.50	4	3,042	0.13%
2022/01/10	0	0.00	2	273.75	275.00	-2	3,012	-0.07%
2022/01/06	1	286.00	0	0.00	285.00	1	2,994	0.03%
2022/01/03	11	287.82	0	0.00	277.50	11	2,917	0.38%
2021/12/29	0	0.00	1	280.00	279.50	-1	2,985	-0.03%
2021/12/24	1	275.50	1	276.50	276.50	0	3,067	0.00%
2021/12/23	0	0.00	3	280.50	281.00	-3	3,102	-0.10%
2021/12/22	3	273.50	1	276.50	275.50	2	3,196	0.06%
2021/12/21	0	0.00	1	277.00	275.50	-1	3,230	-0.03%
2021/12/17	1	276.00	0	0.00	276.50	1	3,522	0.03%
2021/12/16	0	0.00	1	280.00	282.50	-1	3,690	-0.03%
2021/12/15	1	274.50	1	275.00	275.00	0	3,697	0.00%
2021/12/14	1	272.50	3	274.33	274.00	-2	3,727	-0.05%
2021/12/13	1	277.50	0	0.00	279.00	1	3,776	0.03%
2021/12/09	2	278.25	1	277.50	276.50	1	3,775	0.03%
2021/12/08	4	279.38	4	281.38	280.00	0	3,740	0.00%
2021/12/07	8	282.00	8	282.69	278.00	0	3,726	0.00%
2021/12/06	2	271.25	2	273.50	275.50	0	3,683	0.00%
2021/12/03	1	273.00	3	273.50	274.50	-2	3,717	-0.05%
2021/12/02	5	270.00	0	0.00	269.00	5	3,709	0.13%
2021/12/01	3	273.00	3	275.67	279.50	0	3,713	0.00%
2021/11/30	3	287.33	3	278.67	280.00	0	3,673	0.00%
2021/11/29	5	277.00	6	277.92	280.00	-1	3,617	-0.03%
2021/11/26	10	269.85	12	264.33	272.50	-2	3,556	-0.06%
2021/11/25	10	262.35	13	263.54	269.50	-3	3,423	-0.09%
2021/11/24	11	244.64	24.5	241.21	245.00	-13.5	3,223	-0.42%
2021/11/22	0	0.00	2	232.00	233.00	-2	3,163	-0.06%
2021/11/19	1	228.50	0	0.00	227.50	1	3,205	0.03%
2021/11/18	15	230.13	15	231.93	232.00	0	3,259	0.00%
2021/11/17	11	230.14	13	231.58	233.00	-2	3,299	-0.06%
2021/11/15	1.1	234.06	0	0.00	234.00	1.1	3,504	0.03%
2021/11/10	1	230.00	2	230.75	231.00	-1	3,631	-0.03%
2021/11/09	0.5	233.00	0	0.00	232.00	0.5	3,672	0.01%
2021/11/05	2	227.75	1	232.00	230.50	1	3,739	0.03%
2021/11/04	1	231.50	1	233.00	231.50	0	3,773	0.00%
2021/11/03	0.1	232.50	10	230.00	232.00	-10	3,768	-0.26%
2021/11/02	1	229.00	0	0.00	228.50	1	3,741	0.03%
2021/11/01	4	239.13	10	239.50	234.00	-6	3,739	-0.16%
2021/10/29	45	238.37	44	238.01	240.50	1	3,719	0.03%
2021/10/28	25.1	236.49	6	243.33	240.50	19.1	3,647	0.52%
2021/10/27	3	225.17	0	0.00	227.50	3	3,510	0.09%
2021/10/26	0	0.00	1	220.50	218.00	-1	3,505	-0.03%
2021/10/22	1	216.00	2	217.50	217.50	-1	3,611	-0.03%
2021/10/21	1	216.00	0	0.00	212.50	1	3,630	0.03%
2021/10/20	0	0.00	1	220.00	217.00	-1	3,648	-0.03%
2021/10/19	0	0.00	1	215.50	215.00	-1	3,662	-0.03%
2021/10/14	0	0.00	6	205.67	206.50	-6	3,801	-0.16%
2021/10/12	1	211.00	5	212.30	207.00	-4	4,002	-0.10%
2021/10/07	1	213.00	2	210.50	211.50	-1	4,235	-0.02%
2021/10/06	13	209.12	15	203.73	203.00	-2	4,424	-0.05%
2021/10/05	3	204.83	1	210.00	218.00	2	4,455	0.04%
2021/10/04	0	0.00	2	212.00	209.50	-2	4,614	-0.04%
2021/10/01	2	211.50	3	210.00	210.00	-1	4,708	-0.02%
2021/09/30	7	213.00	8	215.19	217.50	-1	4,747	-0.02%
2021/09/29	23	216.63	21.5	214.53	214.50	1.5	4,766	0.03%
2021/09/28	1	225.00	5	225.60	228.00	-4	4,759	-0.08%
2021/09/27	9	228.17	23	226.98	226.00	-14	4,791	-0.29%
2021/09/24	22.2	238.87	0	0.00	238.00	22.2	4,799	0.46%
2021/09/23	9	242.06	19.8	245.86	249.00	-10.8	4,906	-0.22%
2021/09/22	1	230.50	3	230.17	232.50	-2	4,880	-0.04%
2021/09/17	5	229.00	5	229.90	227.50	0	4,910	0.00%
2021/09/16	2	232.00	3	229.33	231.00	-1	4,935	-0.02%
2021/09/14	0	0.00	10	221.00	222.50	-10	5,053	-0.20%
2021/09/13	2	222.75	0	0.00	219.50	2	5,239	0.04%
2021/09/10	3	223.17	0	0.00	225.00	3	5,283	0.06%
2021/09/09	1	224.50	1	223.50	226.50	0	5,360	0.00%
2021/09/08	2	218.50	5	216.60	221.50	-3	5,474	-0.05%
2021/09/07	1	228.00	1	227.00	228.00	0	5,560	0.00%
2021/09/06	2	231.75	15	236.43	231.00	-13	5,819	-0.22%
2021/09/03	2	228.25	0	0.00	232.00	2	6,323	0.03%
2021/09/02	2	237.00	0	0.00	232.00	2	6,761	0.03%
2021/08/30	0	0.00	1	231.50	230.00	-1	6,954	-0.01%
2021/08/26	0.3	232.00	0	0.00	232.00	0.3	6,934	0.00%
2021/08/25	7	232.14	5	234.00	234.00	2	6,919	0.03%
2021/08/24	0	0.00	6	236.83	236.50	-6	6,895	-0.09%
2021/08/23	26	231.08	25	232.70	231.50	1	6,849	0.01%
2021/08/20	42	232.30	22	235.16	235.50	20	6,776	0.30%
2021/08/19	4	229.50	6.1	231.72	228.00	-2.1	6,662	-0.03%
2021/08/18	0	0.00	1	216.00	222.50	-1	6,518	-0.02%
2021/08/17	0	0.00	1	213.50	208.00	-1	6,446	-0.02%
2021/08/13	1	211.00	0	0.00	208.00	1	6,388	0.02%
2021/08/11	2	211.00	0	0.00	212.50	2	6,325	0.03%
2021/08/09	6	216.00	0	0.00	215.50	6	6,287	0.10%
2021/08/06	7	219.79	0	0.00	221.50	7	6,329	0.11%
2021/08/05	1	220.00	3	221.50	222.50	-2	6,370	-0.03%
2021/08/04	2	218.75	0	0.00	218.50	2	6,424	0.03%
2021/08/03	1	218.00	0	0.00	223.00	1	6,436	0.02%
2021/08/02	0	0.00	19	227.00	220.50	-19	6,421	-0.30%
2021/07/30	2	225.50	43	225.26	225.00	-41	6,417	-0.64%
2021/07/29	2	228.00	0	0.00	229.00	2	6,430	0.03%
2021/07/28	0	0.00	3	220.00	230.00	-3	6,440	-0.05%
2021/07/27	1	230.00	0	0.00	231.00	1	6,431	0.02%
2021/07/26	0	0.00	3	234.67	236.00	-3	6,489	-0.05%
2021/07/23	6	229.83	11	229.55	230.50	-5	6,497	-0.08%
2021/07/22	1	236.50	0	0.00	235.00	1	6,497	0.02%
2021/07/21	0	0.00	3	235.50	236.00	-3	6,487	-0.05%
2021/07/20	11	236.23	7	233.14	231.00	4	6,444	0.06%
2021/07/19	11	242.64	6	242.58	242.50	5	6,365	0.08%
2021/07/16	0	0.00	2	237.00	238.50	-2	6,324	-0.03%
2021/07/15	5	227.80	2	229.00	229.00	3	6,315	0.05%
2021/07/14	3	225.33	3	227.33	231.00	0	6,357	0.00%
2021/07/13	5	224.70	9	225.00	223.50	-4	6,213	-0.06%
2021/07/12	1	218.00	0	0.00	216.00	1	5,986	0.02%
2021/07/09	40.1	220.21	11	222.18	218.50	29.1	5,895	0.49%
2021/07/08	3	215.83	3	218.67	219.00	0	5,800	0.00%
2021/07/07	6	217.00	2	219.00	217.00	4	5,702	0.07%
2021/07/06	5	219.80	5	219.20	218.00	0	5,637	0.00%
2021/07/05	34	221.75	21	219.83	223.00	13	5,602	0.23%
2021/07/02	5	211.70	5	214.30	216.50	0	5,516	0.00%
2021/07/01	9	213.78	5	213.60	210.00	4	5,441	0.07%
2021/06/30	23	218.87	4	217.25	218.00	19	5,335	0.36%
2021/06/29	4	220.75	110.8	226.19	235.00	-106.8	5,040	-2.12%	大賣/鉅額交易
2021/06/28	0	0.00	1	220.00	214.00	-1	4,878	-0.02%
2021/06/25	2	213.50	9	216.89	213.50	-7	4,808	-0.15%
2021/06/24	4	215.50	6	212.25	215.50	-2	4,769	-0.04%
2021/06/23	4	212.50	12	211.50	213.50	-8	4,707	-0.17%
2021/06/22	12	208.33	15	205.07	204.50	-3	4,599	-0.07%
2021/06/21	5	211.00	3	212.00	213.50	2	4,411	0.05%
2021/06/18	1	209.00	1	212.00	212.00	0	4,352	0.00%
2021/06/17	56	212.54	3	210.50	214.00	53	4,266	1.24%
2021/06/16	5	209.50	1	211.00	210.00	4	4,131	0.10%
2021/06/15	71	209.27	18	211.22	207.50	53	3,979	1.33%
2021/06/11	19	202.66	22.2	205.07	202.00	-3.2	3,694	-0.09%
2021/06/10	11	194.09	33.3	192.38	196.50	-22.3	3,145	-0.71%
2021/06/09	5	172.90	12	178.54	179.00	-7	2,673	-0.26%
2021/06/08	1	166.50	7	165.79	168.50	-6	2,532	-0.24%
2021/06/07	2	160.00	2	162.00	162.50	0	2,494	0.00%
2021/06/04	1	159.50	1	159.50	159.50	0	2,445	0.00%
2021/06/01	1	162.00	1	163.00	162.50	0	2,505	0.00%
2021/05/31	0	0.00	0	161.50	164.00	0	2,524	0.00%
2021/05/27	13	157.15	13	157.65	157.00	0	2,634	0.00%
2021/05/21	3	156.00	1	156.00	156.50	2	2,900	0.07%
2021/05/19	1	158.50	1	158.00	158.50	0	3,030	0.00%
2021/05/18	3	159.00	1	159.00	159.00	2	3,058	0.07%
2021/05/17	1.1	151.90	1	150.00	155.00	0.1	3,084	0.00%
2021/05/14	1	158.00	5	156.40	157.00	-4	3,134	-0.13%
2021/05/13	3	147.33	1	152.50	151.50	2	3,092	0.06%
2021/05/12	6	152.58	2	153.75	150.00	4	3,057	0.13%
2021/05/11	7.2	161.19	0.2	159.50	161.00	7	2,989	0.23%
2021/05/10	2	174.00	0	0.00	168.00	2	2,951	0.07%
2021/05/07	0	0.00	2	172.00	172.50	-2	2,970	-0.07%
2021/05/06	6	167.50	0	0.00	166.50	6	2,982	0.20%
2021/05/05	1	168.00	0	0.00	165.00	1	2,958	0.03%
2021/05/04	1	171.01	0	0.00	173.00	1	2,940	0.03%
2021/05/03	0	0.00	1	182.50	179.50	-1	2,904	-0.03%
2021/04/29	0	0.00	2	177.50	178.00	-2	2,873	-0.07%
2021/04/28	2	178.25	2	177.50	178.50	0	2,868	0.00%
2021/04/27	3	181.50	2	181.50	182.00	1	2,856	0.04%
2021/04/26	1	181.99	16	181.53	182.00	-15	2,860	-0.52%
2021/04/23	1	179.50	2	179.00	179.50	-1	2,857	-0.04%
2021/04/22	6	178.50	11	180.50	175.00	-5	2,904	-0.17%
2021/04/21	4	176.63	19.7	178.04	181.00	-15.7	2,884	-0.55%
2021/04/20	2	174.00	10.2	174.74	175.50	-8.2	2,832	-0.29%
2021/04/19	3	168.17	2	170.25	169.50	1	2,750	0.04%
2021/04/16	10	169.00	1	170.00	169.50	9	2,731	0.33%
2021/04/15	1	168.00	0	0.00	168.50	1	2,747	0.04%
2021/04/14	2	171.00	2.2	173.43	169.00	-0.2	2,753	-0.01%
2021/04/13	2.1	168.12	1	170.50	167.00	1.1	2,743	0.04%
2021/04/12	2	169.75	1	170.00	170.00	1	2,787	0.04%
2021/04/09	3	169.33	2	172.00	169.00	1	2,815	0.04%
2021/04/08	2.6	170.93	2	171.25	171.50	0.6	2,808	0.02%
2021/04/06	9.1	167.72	0	0.00	167.50	9.1	2,799	0.32%
2021/03/31	4.1	168.50	0	0.00	169.00	4.1	2,804	0.15%
2021/03/29	0	0.00	5	170.40	171.00	-5	2,947	-0.17%
2021/03/26	0	0.00	1	166.00	166.50	-1	2,930	-0.03%
2021/03/25	3	165.50	2	167.00	165.00	1	2,934	0.03%
2021/03/24	9	168.50	0	0.00	168.00	9	2,935	0.31%
2021/03/22	1	168.50	10	169.00	170.00	-9	2,968	-0.30%
2021/03/19	1	167.50	15	166.50	168.50	-14	2,986	-0.47%
2021/03/18	5.2	168.90	6	169.00	169.00	-0.9	2,992	-0.03%
2021/03/17	15	168.50	1	168.50	168.00	14	3,038	0.46%
2021/03/16	1	167.50	3	169.33	170.00	-2	3,128	-0.06%
2021/03/12	0	0.00	6	170.33	169.50	-6	3,180	-0.19%
2021/03/11	0	0.00	1	168.00	167.50	-1	3,187	-0.03%
2021/03/09	1	161.00	1	165.00	165.50	0	3,196	0.00%
2021/03/08	1	168.00	0	0.00	166.00	1	3,191	0.03%
2021/03/05	2	167.50	4	169.25	167.50	-2	3,185	-0.06%
2021/03/04	3	172.50	3	172.33	170.00	0	3,169	0.00%
2021/03/03	3	167.50	0	0.00	172.00	3	3,145	0.10%
2021/03/02	14	172.54	3	176.00	169.00	11	3,132	0.35%
2021/02/26	1	160.73	12	169.17	169.00	-11	3,074	-0.36%
2021/02/25	4	164.13	1	163.50	163.00	3	2,982	0.10%
2021/02/24	17	169.18	0	0.00	166.50	17	2,927	0.58%
2021/02/23	0	0.00	1	167.50	169.00	-1	2,907	-0.03%
2021/02/22	3.2	168.84	2	169.00	168.50	1.2	3,006	0.04%
2021/02/19	1	165.00	15	168.63	169.00	-14	3,025	-0.46%
2021/02/18	7	164.50	5	164.70	164.50	2	3,009	0.07%
2021/02/17	4	163.13	2	163.75	164.00	2	3,109	0.06%
2021/02/05	6	161.50	15	161.53	161.50	-9	3,085	-0.29%
2021/02/04	3	157.00	0	0.00	157.00	3	3,021	0.10%
2021/02/03	1	155.00	0	0.00	155.00	1	3,044	0.03%
2021/02/02	0	0.00	2	156.50	155.00	-2	3,051	-0.07%
2021/02/01	3	150.50	2	152.50	152.50	1	3,051	0.03%
2021/01/29	5.3	150.76	0	0.00	150.50	5.3	3,059	0.17%
2021/01/28	6	157.17	0	0.00	156.50	6	3,028	0.20%
2021/01/27	2	162.50	2	161.75	162.50	0	3,002	0.00%
2021/01/26	1	160.00	3	160.83	161.00	-2	3,034	-0.07%
2021/01/25	3	160.17	4	161.50	161.00	-1	3,053	-0.03%
2021/01/22	0	0.00	16	160.38	161.50	-16	3,034	-0.53%
2021/01/21	6	155.50	1	158.50	156.00	5	2,990	0.17%
2021/01/20	3	156.17	0	0.00	155.00	3	2,978	0.10%
2021/01/19	0	0.00	2	158.50	158.50	-2	2,944	-0.07%
2021/01/15	3	162.17	0	0.00	161.00	3	2,897	0.10%
2021/01/14	0	0.00	19	163.71	165.50	-19	2,845	-0.67%
2021/01/13	0	0.00	1.7	159.30	159.50	-1.7	2,762	-0.06%
2021/01/12	2	156.50	0	0.00	157.00	2	2,771	0.07%
2021/01/11	0	0.00	7	160.43	161.00	-7	2,833	-0.25%
2021/01/08	0	0.00	2	158.50	159.00	-2	2,821	-0.07%
2021/01/06	5	159.00	1	161.50	155.50	4	2,791	0.14%
2021/01/05	3	159.50	3	159.50	159.00	0	2,719	0.00%
2021/01/04	4	156.50	0	0.00	156.50	4	2,691	0.15%
2020/12/31	0	0.00	1	157.50	157.00	-1	2,668	-0.04%
2020/12/30	0	0.00	2	155.50	155.50	-2	2,650	-0.08%
2020/12/29	2	157.00	0	0.00	156.00	2	2,699	0.07%
2020/12/25	5	157.80	0	0.00	157.50	5	2,700	0.19%
2020/12/24	2	159.00	0	0.00	157.50	2	2,711	0.07%
2020/12/23	4	158.50	4.2	159.48	157.00	-0.2	2,705	-0.01%
2020/12/17	0	0.00	1	155.50	154.50	-1	2,677	-0.04%
2020/12/16	0	0.00	2	152.50	154.50	-2	2,675	-0.07%
2020/12/15	2	151.25	0	0.00	150.50	2	2,676	0.07%
2020/12/14	2	153.75	21.1	153.98	155.50	-19.1	2,674	-0.71%
2020/12/11	11.1	151.60	11	152.05	153.00	0.1	2,705	0.00%
2020/12/10	10	156.95	0	0.00	155.00	10	2,689	0.37%
2020/12/09	20	160.50	2	159.25	161.00	18	2,652	0.68%
2020/12/08	0	0.00	0.1	157.25	156.00	-0.1	2,668	0.00%
2020/12/07	2.1	154.00	1	156.50	154.00	1.1	2,702	0.04%
2020/12/03	1.2	158.87	2	160.00	159.00	-0.9	2,756	-0.03%
2020/12/02	1	158.00	0	0.00	158.00	1	2,831	0.04%
2020/11/30	1	156.00	1	157.50	156.00	0	2,910	0.00%
2020/11/27	0	0.00	1	156.50	157.00	-1	2,904	-0.03%
2020/11/26	2	154.25	2	153.75	155.00	0	2,900	0.00%
2020/11/24	2	156.75	0	0.00	156.00	2	2,899	0.07%
2020/11/23	1	155.50	0	0.00	156.00	1	2,957	0.03%
2020/11/20	1	156.50	2	156.50	156.50	-1	2,964	-0.03%
2020/11/19	6	155.00	0	0.00	155.50	6	2,993	0.20%
2020/11/18	6	160.08	0	0.00	160.00	6	2,919	0.21%
2020/11/17	5	166.40	4	164.00	162.00	1	2,946	0.03%
2020/11/16	2	162.00	11	162.27	163.00	-9	3,021	-0.30%
2020/11/13	0	0.00	1	152.00	153.50	-1	2,923	-0.03%
2020/11/11	0	0.00	4	150.38	152.50	-4	2,920	-0.14%
2020/11/06	0	0.00	1	148.50	146.50	-1	2,897	-0.03%
2020/11/05	2	147.00	0	0.00	147.50	2	2,907	0.07%
2020/11/04	1	148.00	0	0.00	148.00	1	2,951	0.03%
2020/11/03	3	145.33	0	0.00	145.50	3	2,976	0.10%
2020/11/02	2	148.00	0	0.00	146.50	2	2,998	0.07%
2020/10/30	1	149.00	0	0.00	150.00	1	2,997	0.03%
2020/10/26	10	153.00	10	154.50	154.00	0	3,341	0.00%
2020/10/23	0	0.00	1	154.50	154.50	-1	3,363	-0.03%
2020/10/22	3	153.00	1	154.50	154.50	2	3,432	0.06%
2020/10/21	1	157.00	0	0.00	156.00	1	3,451	0.03%
2020/10/20	1	155.50	1	157.50	156.50	0	3,530	0.00%
2020/10/19	1	156.00	37	155.68	156.00	-36	3,701	-0.97%
2020/10/13	1	149.00	0	0.00	148.00	1	3,778	0.03%
2020/10/12	1	151.50	1	154.50	149.50	0	3,795	0.00%
2020/10/08	3	152.50	1	154.00	152.50	2	3,848	0.05%
2020/10/07	11	152.45	13	152.96	153.50	-2	4,063	-0.05%
2020/10/06	18	153.28	3	153.50	153.00	15	4,085	0.37%
2020/10/05	6	148.50	1	147.00	149.00	5	4,092	0.12%
2020/09/25	7.3	144.81	3	147.17	144.50	4.3	4,297	0.10%
2020/09/24	2	150.00	0	0.00	150.00	2	4,313	0.05%
2020/09/23	1	152.50	0	0.00	152.50	1	4,365	0.02%
2020/09/21	5	157.00	0	0.00	155.00	5	4,457	0.11%
2020/09/18	2	159.00	0.1	159.50	159.00	1.9	4,554	0.04%
2020/09/17	1	157.00	3	157.17	158.00	-2	4,590	-0.04%
2020/09/16	1	157.00	1	156.50	156.50	0	4,614	0.00%
2020/09/15	3	155.33	3	155.50	156.00	0	4,610	0.00%
2020/09/11	1.3	150.70	1	150.50	149.50	0.3	4,703	0.01%
2020/09/10	1	154.00	0	0.00	154.00	1	4,749	0.02%
2020/09/09	2	153.25	0	0.00	155.50	2	4,846	0.04%
2020/09/07	20.3	162.85	0	0.00	158.50	20.3	4,823	0.42%
2020/09/03	3	170.83	0	0.00	167.00	3	4,822	0.06%
2020/08/31	2	169.75	4	171.75	170.00	-2	4,861	-0.04%
2020/08/28	6	171.50	2	172.50	171.00	4	4,879	0.08%
2020/08/27	6	180.00	4	178.38	175.00	2	4,868	0.04%
2020/08/25	5	176.10	0	0.00	175.00	5	4,831	0.10%
2020/08/24	4	170.75	6	171.17	172.00	-2	4,779	-0.04%
2020/08/21	2	169.75	17	169.09	171.50	-15	4,811	-0.31%
2020/08/20	16	164.22	11	170.45	160.00	5	4,824	0.10%
2020/08/19	0.3	168.50	3	170.33	167.50	-2.8	4,844	-0.06%
2020/08/18	1	168.50	0	0.00	168.00	1	4,938	0.02%
2020/08/17	12.3	169.81	0	0.00	170.00	12.3	5,018	0.24%
2020/08/13	0.3	169.50	0	0.00	169.00	0.3	5,247	0.00%
2020/08/11	1	168.50	0	0.00	170.50	1	5,475	0.02%
2020/08/10	4	169.75	0	0.00	169.00	4	5,505	0.07%
2020/08/07	4	172.88	3	173.33	174.00	1	5,513	0.02%
2020/08/06	12	176.46	0	0.00	175.00	12	5,573	0.22%
2020/08/04	2	177.00	16	179.78	177.00	-14	5,671	-0.25%
2020/08/03	14	174.36	1	180.00	174.00	13	5,793	0.22%
2020/07/31	3	177.17	10	174.65	177.00	-7	5,763	-0.12%
2020/07/30	0	0.00	1	172.00	171.50	-1	5,751	-0.02%
2020/07/29	10	168.00	0	0.00	169.50	10	5,944	0.17%
2020/07/28	2	168.50	6	167.00	167.00	-4	6,064	-0.07%
2020/07/24	1	171.00	11	172.91	168.00	-10	6,096	-0.16%
2020/07/23	0	0.00	9	170.72	173.00	-9	6,042	-0.15%
2020/07/22	0	0.00	1	164.50	164.00	-1	5,865	-0.02%
2020/07/21	1	163.50	4	163.75	164.00	-3	5,847	-0.05%
2020/07/20	1	160.00	1	157.50	160.00	0	5,800	0.00%
2020/07/17	4	157.75	0	0.00	156.00	4	5,783	0.07%
2020/07/15	4	159.63	3	163.00	158.50	1	5,784	0.02%
2020/07/14	11	161.77	7.1	166.95	160.00	4	5,768	0.07%
2020/07/10	8	157.63	0	0.00	156.00	8	5,639	0.14%
2020/07/09	14	162.36	0	0.00	161.50	14	5,612	0.25%
2020/07/08	3	161.00	1	162.00	163.00	2	5,584	0.04%
2020/07/07	6	162.92	12	167.21	162.00	-6	5,555	-0.11%
2020/07/06	2	167.00	0	0.00	167.00	2	5,503	0.04%
2020/07/03	1	166.00	0	0.00	166.50	1	5,485	0.02%
2020/07/02	1	161.50	1	164.00	162.50	0	5,469	0.00%
2020/07/01	0	0.00	1	159.00	159.50	-1	5,525	-0.02%
2020/06/30	12	159.92	2	160.25	159.50	10	5,477	0.18%
2020/06/29	0	0.00	10	159.00	158.50	-10	5,470	-0.18%
2020/06/24	1	155.50	10	157.50	154.50	-9	5,387	-0.17%
2020/06/23	0	0.00	2	156.00	156.00	-2	5,381	-0.04%
2020/06/22	4	159.63	1	161.00	159.00	3	5,388	0.06%
2020/06/19	13	160.35	2	161.00	161.00	11	5,449	0.20%
2020/06/18	2	163.25	12	163.00	162.50	-10	5,435	-0.18%
2020/06/17	3	156.67	1	155.00	158.00	2	5,378	0.04%
2020/06/16	24	155.17	14	154.50	159.00	10	5,352	0.19%
2020/06/15	5	150.50	0	0.00	149.50	5	5,300	0.09%
2020/06/12	5	148.50	0	0.00	149.00	5	5,341	0.09%
2020/06/11	5	152.30	4	153.13	149.00	1	5,362	0.02%
2020/06/10	0	0.00	2	152.75	155.00	-2	5,315	-0.04%
2020/06/09	1	151.00	2	152.25	151.50	-1	5,398	-0.02%
2020/06/08	0	0.00	1	150.00	148.50	-1	5,491	-0.02%
2020/06/05	2	148.75	0	0.00	148.00	2	5,509	0.04%
2020/06/04	3	151.50	6	151.17	152.00	-3	5,543	-0.05%
2020/06/03	1	151.50	0	0.00	151.00	1	5,575	0.02%
2020/06/02	0	0.00	3	149.83	149.00	-3	5,606	-0.05%
2020/06/01	0	0.00	1	150.50	150.00	-1	5,617	-0.02%
2020/05/29	5	149.50	0	0.00	147.50	5	5,609	0.09%
2020/05/28	8	150.38	3	152.17	148.00	5	5,641	0.09%
2020/05/27	1	153.50	3	154.00	152.00	-2	5,630	-0.04%
2020/05/26	1	153.50	10	150.55	153.00	-9	5,605	-0.16%
2020/05/25	2	148.00	2	146.50	148.00	0	5,467	0.00%
2020/05/22	5	144.40	2	146.75	143.00	3	5,360	0.06%
2020/05/21	3	146.00	13	144.88	147.00	-10	5,300	-0.19%
2020/05/19	1	135.50	26	136.87	135.00	-25	5,135	-0.49%
2020/05/18	4	135.25	2	134.25	134.00	2	5,106	0.04%
2020/05/15	2	142.25	1	142.50	144.00	1	4,946	0.02%
2020/05/14	0	0.00	2	143.50	141.00	-2	4,963	-0.04%
2020/05/13	10	144.00	0	0.00	145.50	10	4,927	0.20%
2020/05/12	4	144.00	0	0.00	144.00	4	4,894	0.08%
2020/05/11	7	147.14	6	146.67	146.00	1	4,952	0.02%
2020/05/08	10	144.80	13	144.19	144.00	-3	4,862	-0.06%
2020/05/07	4	137.25	1	138.00	137.50	3	4,729	0.06%
2020/05/06	0	0.00	2	133.25	134.00	-2	4,677	-0.04%
2020/05/05	16	135.25	16	132.78	132.00	0	4,652	0.00%
2020/05/04	11	130.50	13	131.27	130.50	-2	4,519	-0.04%
2020/04/30	10	128.20	8	127.25	130.00	2	4,509	0.04%
2020/04/29	3	124.50	0	0.00	124.50	3	4,588	0.07%
2020/04/27	0	0.00	2	121.50	122.00	-2	4,804	-0.04%
2020/04/24	1	121.50	11	122.91	120.50	-10	4,819	-0.21%
2020/04/23	1	121.50	0	0.00	123.00	1	4,852	0.02%
2020/04/22	2	120.00	0	0.00	121.50	2	4,857	0.04%
2020/04/21	0	0.00	3	124.67	121.00	-3	4,895	-0.06%
2020/04/15	1	124.00	2	124.00	123.00	-1	5,046	-0.02%
2020/04/14	1	119.50	0	0.00	120.00	1	5,035	0.02%
2020/04/13	1	118.00	0	0.00	117.00	1	5,095	0.02%
2020/04/10	2	117.00	1	116.00	117.00	1	5,134	0.02%
2020/04/08	0	0.00	1	118.00	117.00	-1	5,322	-0.02%
2020/04/07	2	116.50	0	0.00	116.00	2	5,334	0.04%
2020/04/06	13	113.15	6	111.25	114.00	7	5,373	0.13%
2020/03/31	4	107.38	0	0.00	106.00	4	5,684	0.07%
2020/03/30	4	105.38	1	107.50	108.00	3	5,909	0.05%
2020/03/27	0	0.00	3	109.17	105.50	-3	5,896	-0.05%
2020/03/26	4	106.25	5	105.50	106.50	-1	5,861	-0.02%
2020/03/25	4	104.75	4	106.50	105.50	0	5,822	0.00%
2020/03/24	2	100.00	3	97.70	99.60	-1	5,763	-0.02%
2020/03/23	3	94.00	1	95.00	92.60	2	5,773	0.03%
2020/03/20	2	96.70	8	96.98	97.50	-6	5,760	-0.10%
2020/03/19	7	92.00	0	0.00	90.00	7	5,736	0.12%
2020/03/18	3	103.00	4	104.25	100.00	-1	5,755	-0.02%
2020/03/17	6.3	101.68	5	102.60	101.00	1.3	5,731	0.02%
2020/03/16	6	107.00	5	106.10	104.50	1	5,664	0.02%
2020/03/13	4	104.63	2	106.50	109.00	2	5,656	0.04%
2020/03/12	1	113.50	0	0.00	115.50	1	5,564	0.02%
2020/03/11	5	125.40	6	125.58	125.50	-1	5,449	-0.02%
2020/03/10	12	124.92	12	123.29	125.50	0	5,433	0.00%
2020/03/06	1	123.50	2	125.75	125.50	-1	5,320	-0.02%
2020/03/05	1	123.00	1	123.50	123.50	0	5,330	0.00%
2020/03/04	1	122.00	0	0.00	122.50	1	5,336	0.02%
2020/02/27	1	121.00	7	121.57	120.00	-6	5,411	-0.11%
2020/02/26	1	128.00	1	128.50	128.00	0	5,350	0.00%
2020/02/25	0	0.00	2	125.50	127.00	-2	5,339	-0.04%
2020/02/20	1	129.00	0	0.00	127.50	1	5,410	0.02%
2020/02/19	1	127.50	106	127.67	127.50	-105	5,414	-1.94%	大賣/鉅額交易
2020/02/18	5	129.50	0	0.00	128.50	5	5,441	0.09%
2020/02/14	0	0.00	1	128.50	128.50	-1	5,517	-0.02%
2020/02/13	2	127.75	6	127.83	127.50	-4	5,663	-0.07%
2020/02/12	1	127.50	5	127.10	127.50	-4	5,725	-0.07%
2020/02/11	1	120.50	1	120.50	120.50	0	5,696	0.00%
2020/02/07	100.3	118.61	0	0.00	117.50	100.3	6,058	1.65%
2020/02/06	1	119.50	8	119.94	121.00	-7	6,165	-0.11%
2020/02/05	2	119.25	0	0.00	118.50	2	6,355	0.03%
2020/02/04	0	0.00	1	115.50	119.50	-1	6,449	-0.02%
2020/02/03	0	0.00	7	110.00	112.00	-7	6,647	-0.11%
2020/01/31	8	116.75	0	0.00	115.50	8	6,521	0.12%
2020/01/30	11	122.64	1	122.50	122.50	10	6,415	0.16%
2020/01/20	13	135.77	1	136.00	136.00	12	6,360	0.19%
2020/01/17	1	134.50	1	135.50	135.50	0	6,369	0.00%
2020/01/14	6	135.00	18	135.58	136.00	-12	6,455	-0.19%
2020/01/13	16	134.03	44	130.55	134.50	-28	6,416	-0.44%
2020/01/10	2	129.00	0	0.00	129.00	2	6,453	0.03%
2020/01/09	6	129.92	31	129.68	131.00	-25	6,502	-0.38%
2020/01/07	3	129.67	2	129.00	129.50	1	6,544	0.02%
2020/01/06	1	132.00	3	131.00	132.00	-2	6,526	-0.03%
2020/01/03	8	133.50	6	136.17	133.00	2	6,586	0.03%
2020/01/02	4	136.25	1	137.50	137.50	3	6,633	0.05%
2019/12/31	0	0.00	9	136.06	137.00	-9	6,621	-0.14%
2019/12/30	21	137.50	2.2	137.84	136.50	18.8	6,600	0.28%
2019/12/27	34	136.99	2	136.50	135.00	32	6,597	0.49%
2019/12/26	28	134.45	13	134.85	135.50	15	6,497	0.23%
2019/12/25	1	131.50	24	129.44	131.50	-23	6,244	-0.37%
2019/12/23	0	0.00	11	124.95	125.00	-11	6,086	-0.18%
2019/12/20	0	0.00	1	125.00	125.00	-1	6,103	-0.02%
2019/12/19	1	124.00	0	0.00	124.50	1	6,160	0.02%
2019/12/18	1	125.00	1	125.50	124.00	0	6,181	0.00%
2019/12/17	2	124.50	6	125.08	124.50	-4	6,162	-0.06%
2019/12/16	0	0.00	7	123.93	125.00	-7	6,203	-0.11%
2019/12/13	20	121.75	13	123.50	123.50	7	6,311	0.11%
2019/12/12	4	120.50	0	0.00	121.00	4	6,307	0.06%
2019/12/11	1	122.50	0	0.00	122.00	1	6,443	0.02%
2019/12/10	7	121.57	3	122.17	121.50	4	6,726	0.06%
2019/12/09	4	123.88	3	124.67	123.00	1	6,764	0.01%
2019/12/06	2	122.25	0	0.00	123.00	2	6,779	0.03%
2019/12/05	1	124.50	3	124.83	123.00	-2	6,943	-0.03%
2019/12/04	1	121.50	0	0.00	122.00	1	7,002	0.01%
2019/12/02	3	119.17	0	0.00	120.00	3	7,182	0.04%
2019/11/29	4	121.88	2	122.00	122.00	2	7,139	0.03%
2019/11/28	5	126.00	6	128.00	125.50	-1	7,159	-0.01%
2019/11/26	7	126.36	7	125.71	126.00	0	7,256	0.00%
2019/11/25	1	122.00	2	121.75	122.00	-1	7,193	-0.01%
2019/11/22	2	122.00	1	122.50	121.00	1	7,273	0.01%
2019/11/21	7	120.43	0	0.00	121.00	7	7,340	0.10%
2019/11/20	4	121.63	6	121.92	121.50	-2	7,361	-0.03%
2019/11/19	1	125.00	1	126.00	125.00	0	7,409	0.00%
2019/11/18	1	125.00	0	0.00	124.50	1	7,413	0.01%
2019/11/15	3	125.00	3	127.00	126.50	0	7,478	0.00%
2019/11/14	0	0.00	1	126.00	126.00	-1	7,486	-0.01%
2019/11/13	2	125.50	3	125.17	125.50	-1	7,477	-0.01%
2019/11/12	3	121.83	1	121.00	124.00	2	7,479	0.03%
2019/11/11	3.3	118.04	4	119.38	117.50	-0.8	7,539	-0.01%
2019/11/08	5.3	119.05	1	120.50	119.00	4.3	7,534	0.06%
2019/11/07	11	120.86	58	122.72	121.00	-47	7,592	-0.62%
2019/11/06	24	128.04	16	126.25	125.00	8	7,518	0.11%
2019/11/05	7	132.21	6	131.75	130.50	1	7,426	0.01%
2019/11/04	24	135.48	0	0.00	131.00	24	7,382	0.33%
2019/11/01	1	133.00	3	129.83	133.00	-2	7,208	-0.03%
2019/10/31	7	130.29	11	130.86	127.50	-4	7,219	-0.06%
2019/10/30	1	126.00	40	125.50	125.50	-39	7,228	-0.54%
2019/10/29	8	125.75	7	125.86	126.00	1	7,315	0.01%
2019/10/28	21	129.50	4	129.00	129.50	17	7,375	0.23%
2019/10/25	4	128.25	0	0.00	128.00	4	7,378	0.05%
2019/10/24	4	128.13	0	0.00	129.00	4	7,422	0.05%
2019/10/23	6	129.75	7	129.86	128.00	-1	7,488	-0.01%
2019/10/22	9	132.39	7	130.64	130.50	2	7,499	0.03%
2019/10/21	21	129.50	7	129.43	128.50	14	7,552	0.19%
2019/10/18	3	126.50	6	128.00	127.50	-3	7,800	-0.04%
2019/10/17	1	123.00	0	0.00	124.50	1	7,819	0.01%
2019/10/16	1	119.50	0	0.00	122.50	1	7,800	0.01%
2019/10/15	5	125.20	1	127.50	123.50	4	7,789	0.05%
2019/10/14	1	126.50	0	0.00	126.50	1	7,838	0.01%
2019/10/09	9	120.44	13	121.73	124.00	-4	7,876	-0.05%
2019/10/08	6	127.00	2.5	125.20	125.00	3.5	7,870	0.04%
2019/10/07	1	130.50	1	131.50	131.50	0	7,906	0.00%
2019/10/04	0	0.00	6	128.00	127.50	-6	7,970	-0.08%
2019/10/03	11	125.95	8	125.31	126.50	3	7,966	0.04%
2019/10/02	1	129.00	1	130.00	129.00	0	7,944	0.00%
2019/10/01	1	126.00	2	127.75	129.50	-1	7,933	-0.01%
2019/09/27	5	125.60	1	131.00	125.50	4	7,941	0.05%
2019/09/26	3	130.67	6	131.75	130.00	-3	7,968	-0.04%
2019/09/25	4	128.63	3	129.17	128.50	1	8,040	0.01%
2019/09/24	2	130.00	2	130.25	128.50	0	8,341	0.00%
2019/09/23	4	130.75	0	0.00	130.50	4	8,363	0.05%
2019/09/20	7	132.64	6	132.83	133.00	1	8,474	0.01%
2019/09/19	6	132.08	25	131.50	132.00	-19	8,483	-0.22%
2019/09/18	12	135.71	4	138.00	134.50	8	8,440	0.09%
2019/09/17	26	139.88	2	139.75	140.00	24	8,313	0.29%
2019/09/16	10	138.75	8	138.50	139.00	2	8,364	0.02%
2019/09/12	10	134.35	14	134.61	136.00	-4	8,359	-0.05%
2019/09/11	1	131.00	5	132.10	130.00	-4	8,218	-0.05%
2019/09/10	4	128.25	0	0.00	127.50	4	8,177	0.05%
2019/09/09	30	132.88	31	128.81	128.00	-1	8,163	-0.01%
2019/09/06	5	136.30	0	0.00	135.50	5	8,020	0.06%
2019/09/05	5	138.90	14	138.25	139.50	-9	8,001	-0.11%
2019/09/04	0	0.00	7	133.64	134.00	-7	7,930	-0.09%
2019/09/03	1	132.50	2	133.50	133.50	-1	8,053	-0.01%
2019/09/02	12	131.92	13	132.62	133.50	-1	8,114	-0.01%
2019/08/30	10	136.65	1	135.50	132.00	9	8,096	0.11%
2019/08/29	48	134.98	10	135.75	136.50	38	8,041	0.47%
2019/08/28	3	134.00	2	135.00	135.50	1	8,050	0.01%
2019/08/27	3	133.50	12	135.50	133.50	-9	8,051	-0.11%
2019/08/26	3	135.33	3	135.50	131.50	0	8,014	0.00%
2019/08/23	3	137.50	8	139.38	139.00	-5	7,968	-0.06%
2019/08/22	31	140.60	30	138.43	139.50	1	7,947	0.01%
2019/08/21	2	136.50	0	0.00	137.00	2	7,910	0.03%
2019/08/20	7	136.93	7	137.07	135.50	0	7,986	0.00%
2019/08/19	4	132.50	2	135.25	134.00	2	7,943	0.03%
2019/08/16	14	132.68	2	132.25	131.50	12	7,919	0.15%
2019/08/15	3	132.00	2	132.50	132.50	1	7,896	0.01%
2019/08/14	9	133.44	10	134.35	134.50	-1	7,857	-0.01%
2019/08/13	1	127.00	4	127.50	127.00	-3	7,700	-0.04%
2019/08/12	9	127.17	6	130.00	125.00	3	7,680	0.04%
2019/08/08	6	122.50	11	124.32	126.00	-5	7,580	-0.07%
2019/08/07	0	0.00	4	123.13	121.50	-4	7,480	-0.05%
2019/08/06	0	0.00	3	114.33	119.00	-3	7,366	-0.04%
2019/08/05	13	117.88	13	117.31	115.50	0	7,333	0.00%
2019/08/02	6	119.00	1	118.50	118.00	5	7,331	0.07%
2019/08/01	5	125.00	12	126.46	126.00	-7	7,255	-0.10%
2019/07/31	6	121.92	6	121.17	120.00	0	6,983	0.00%
2019/07/30	3	118.00	2	119.75	119.50	1	6,906	0.01%
2019/07/29	1	121.50	0	0.00	121.50	1	6,894	0.01%
2019/07/26	3	125.83	2	124.25	124.00	1	6,936	0.01%
2019/07/25	14	120.32	20.6	122.51	123.00	-6.6	6,856	-0.10%
2019/07/24	3	119.83	2	119.25	120.50	1	6,787	0.01%
2019/07/23	3	119.17	4	120.50	119.50	-1	6,821	-0.01%
2019/07/22	4	121.00	10	121.00	121.50	-6	6,689	-0.09%
2019/07/19	2	113.50	1	115.00	115.00	1	6,405	0.02%
2019/07/18	7	110.79	4	109.13	109.00	3	6,313	0.05%
2019/07/17	4	111.75	0	0.00	110.00	4	6,334	0.06%
2019/07/16	3	113.00	2	113.50	111.00	1	6,304	0.02%
2019/07/15	0	0.00	11	112.45	113.00	-11	6,262	-0.18%
2019/07/12	5	109.10	7	109.43	110.00	-2	6,250	-0.03%
2019/07/11	2	108.00	4	107.38	108.50	-2	6,257	-0.03%
2019/07/10	0	0.00	6	103.25	102.50	-6	6,288	-0.10%
2019/07/09	0	0.00	1	100.50	101.00	-1	6,206	-0.02%
2019/07/08	23	101.07	12	99.21	99.10	11	6,186	0.18%
2019/07/05	5	100.00	1	100.50	100.50	4	6,183	0.06%
2019/07/03	5	100.70	1	100.00	99.80	4	6,297	0.06%
2019/07/02	5	102.90	5	102.30	102.50	0	6,275	0.00%
2019/07/01	1	101.50	29	100.51	103.00	-28	6,241	-0.45%
2019/06/28	3	94.90	1	94.00	93.70	2	5,961	0.03%
2019/06/27	10	96.50	36	96.03	95.60	-26	6,064	-0.43%
2019/06/26	0	0.00	7	95.34	94.80	-7	6,140	-0.11%
2019/06/25	1	94.50	1	95.50	94.80	0	6,124	0.00%
2019/06/21	31	98.66	9	97.82	95.10	22	6,306	0.35%
2019/06/20	18	97.19	26	97.46	98.50	-8	6,166	-0.13%
2019/06/19	17	94.86	23	94.29	95.70	-6	6,030	-0.10%
2019/06/18	3	90.17	2	91.30	91.40	1	5,919	0.02%
2019/06/17	5	89.92	6	90.32	90.10	-1	5,896	-0.02%
2019/06/14	5	89.24	2.1	91.04	88.50	2.9	5,878	0.05%
2019/06/13	8	92.00	6	91.75	90.10	2	5,873	0.03%
2019/06/12	1	89.20	3	91.77	91.70	-2	5,956	-0.03%
2019/06/11	48	91.19	6	89.28	88.30	42	5,952	0.71%
2019/06/06	2	82.70	0	0.00	82.00	2	5,772	0.03%
2019/06/05	1	84.60	2	85.15	84.20	-1	5,737	-0.02%
2019/06/04	3	84.80	1	85.60	83.40	2	5,710	0.04%
2019/06/03	3	85.60	4	86.25	85.90	-1	5,677	-0.02%
2019/05/30	2	82.25	2	83.00	82.90	0	5,783	0.00%
2019/05/29	1	80.60	1	80.30	80.00	0	5,862	0.00%
2019/05/28	4	81.50	4	81.30	80.00	0	5,885	0.00%
2019/05/27	2	81.30	2	81.85	81.70	0	5,889	0.00%
2019/05/24	1	85.10	1	86.00	84.70	0	5,874	0.00%
2019/05/23	4	86.78	3	86.20	86.00	1	5,909	0.02%
2019/05/22	2	91.40	2	92.20	88.30	0	5,997	0.00%
2019/05/21	2	87.55	5	87.44	90.60	-3	6,014	-0.05%
2019/05/20	2	86.85	3	86.20	87.60	-1	6,031	-0.02%
2019/05/17	2	89.45	4	88.10	89.90	-2	5,988	-0.03%
2019/05/16	5	94.76	0	0.00	92.70	5	6,015	0.08%
2019/05/14	5	89.54	0	0.00	94.20	5	6,172	0.08%
2019/05/13	2	95.25	3	94.43	92.80	-1	6,252	-0.02%
2019/05/10	1	99.80	4	99.53	97.50	-3	6,207	-0.05%
2019/05/09	6	99.37	2	100.50	98.60	4	6,259	0.06%
2019/05/08	0	0.00	3	95.00	97.90	-3	6,174	-0.05%
2019/05/07	3	95.10	0	0.00	94.60	3	6,146	0.05%
2019/05/06	3	94.10	0	0.00	93.40	3	6,159	0.05%
2019/05/03	0	0.00	3	100.67	100.50	-3	6,090	-0.05%
2019/05/02	1	98.50	0	0.00	98.80	1	6,254	0.02%
2019/04/30	3	98.20	3	98.10	99.20	0	6,420	0.00%
2019/04/26	3	99.77	2	99.90	100.00	1	6,595	0.02%
2019/04/25	3	102.00	0	0.00	102.00	3	6,748	0.04%
2019/04/24	1	102.00	1	102.00	103.50	0	6,934	0.00%
2019/04/23	3	103.67	0	0.00	103.50	3	6,876	0.04%
2019/04/22	2	107.00	0	0.00	107.50	2	6,782	0.03%
2019/04/19	0	0.00	7	109.71	107.00	-7	6,710	-0.10%
2019/04/18	9	109.61	4	109.88	107.50	5	6,646	0.08%
2019/04/17	6	110.92	7	111.00	111.50	-1	6,561	-0.02%
2019/04/16	5	108.00	11	106.55	109.00	-6	6,455	-0.09%
2019/04/15	10	103.65	3	103.00	102.00	7	6,270	0.11%
2019/04/12	1	102.50	1	102.00	100.50	0	6,194	0.00%
2019/04/10	0	0.00	1	103.50	103.50	-1	6,091	-0.02%
2019/04/08	1	101.50	28	101.29	99.40	-27	5,901	-0.46%
2019/04/03	2	101.00	0	0.00	100.50	2	5,827	0.03%
2019/04/02	2	105.00	14	104.39	104.50	-12	5,757	-0.21%
2019/04/01	8	102.81	0	0.00	102.50	8	5,726	0.14%
2019/03/29	0	0.00	4	105.13	106.50	-4	5,539	-0.07%
2019/03/28	2	98.30	1	98.70	97.00	1	5,363	0.02%
2019/03/27	8	100.03	3	101.16	99.60	5	5,392	0.09%
2019/03/26	0	0.00	2	97.70	98.40	-2	5,369	-0.04%
2019/03/25	6	93.12	5	92.50	93.50	1	5,347	0.02%
2019/03/22	6	96.10	11	98.38	96.10	-5	5,353	-0.09%
2019/03/21	10	98.40	15	97.77	98.00	-5	5,329	-0.09%
2019/03/20	2	98.10	0	0.00	96.60	2	5,318	0.04%
2019/03/19	0	0.00	2	97.90	97.00	-2	5,316	-0.04%
2019/03/18	0	0.00	6	97.70	97.30	-6	5,336	-0.11%
2019/03/15	7	99.67	2	99.05	98.00	5	5,323	0.09%
2019/03/14	2	94.65	11	95.95	96.30	-9	5,242	-0.17%
2019/03/12	0	0.00	1	92.90	93.50	-1	5,329	-0.02%
2019/03/11	0	0.00	1	92.90	91.60	-1	5,409	-0.02%
2019/03/08	1	93.80	0	0.00	93.80	1	5,478	0.02%
2019/03/07	0	0.00	50	91.85	93.30	-50	5,476	-0.91%
2019/03/06	16	92.92	16	92.75	93.00	0	5,457	0.00%
2019/03/05	0	94.80	1	95.30	94.90	-1	5,344	-0.02%
2019/03/04	0	0.00	1	93.00	93.00	-1	5,294	-0.02%
2019/02/27	1	95.80	1	95.40	95.20	0	5,163	0.00%
2019/02/26	4	95.53	1	95.40	94.10	3	5,066	0.06%
2019/02/25	6	95.97	2	95.65	96.50	4	4,981	0.08%
2019/02/22	10	93.20	6	93.48	93.50	4	4,873	0.08%
2019/02/21	4	93.08	12	92.92	92.30	-8	4,762	-0.17%
2019/02/20	60	91.72	10	92.09	90.20	50	4,623	1.08%
2019/02/19	9	88.83	4	89.68	90.00	5	4,541	0.11%
2019/02/18	8	87.98	3	88.67	87.70	5	4,454	0.11%
2019/02/15	4	87.53	1	87.80	88.20	3	4,421	0.07%
2019/02/14	13	85.79	14.2	88.08	87.00	-1.2	4,304	-0.03%
2019/02/13	5	85.20	3	84.63	84.50	2	4,141	0.05%
2019/02/12	12	83.36	13	83.08	82.00	-1	4,023	-0.02%
2019/02/11	1	81.00	0	0.00	80.40	1	3,909	0.03%
2019/01/30	0	0.00	2	80.15	80.00	-2	3,887	-0.05%
2019/01/29	7	78.80	0	0.00	77.40	7	3,802	0.18%
2019/01/28	2	77.80	0	0.00	77.50	2	3,806	0.05%
2019/01/25	3	79.00	0	0.00	78.70	3	3,827	0.08%
2019/01/24	0	0.00	10	80.00	80.10	-10	3,808	-0.26%
2019/01/23	12	82.06	21	82.35	81.50	-9	3,787	-0.24%
2019/01/22	3	78.07	5	78.84	79.50	-2	3,554	-0.06%
2019/01/21	18	78.83	14	78.90	80.40	4	3,406	0.12%
2019/01/18	29	76.89	34	77.54	76.60	-5	3,335	-0.15%
2019/01/17	52	76.58	40	74.41	74.30	12	3,250	0.37%
2019/01/16	0	0.00	3	75.13	75.70	-3	3,108	-0.10%
2019/01/15	5	68.20	6	68.73	68.90	-1	2,928	-0.03%
2019/01/14	5	68.80	5	67.90	68.00	0	2,934	0.00%
2019/01/11	5	68.90	5	68.70	68.70	0	2,976	0.00%
2019/01/10	5	68.50	5	68.30	68.40	0	2,975	0.00%
2019/01/09	5	68.60	5	69.20	68.50	0	2,971	0.00%
2019/01/08	1	68.20	0	0.00	69.00	1	2,977	0.03%
2019/01/07	0	0.00	1	68.30	68.60	-1	2,978	-0.03%
2019/01/04	2	64.65	0	0.00	65.30	2	3,006	0.07%
2019/01/03	5	66.90	0	0.00	66.60	5	3,043	0.16%
2019/01/02	6	67.50	7	66.83	66.50	-1	3,099	-0.03%
2018/12/27	0	0.00	1	66.80	65.40	-1	3,084	-0.03%
2018/12/26	3	65.47	4	65.25	64.50	-1	3,070	-0.03%
2018/12/22	3	66.60	1	67.00	66.80	2	3,061	0.07%
2018/12/21	8	66.86	5	65.48	67.50	3	3,076	0.10%
2018/12/20	1	64.50	2	64.45	64.20	-1	3,016	-0.03%
2018/12/19	2	68.15	0	0.00	67.40	2	2,947	0.07%
2018/12/18	3	71.57	0	0.00	68.90	3	2,836	0.11%
2018/12/17	21	77.82	20	75.84	75.70	1	2,734	0.04%
2018/12/14	0	0.00	12	78.08	77.30	-12	2,734	-0.44%
2018/12/13	4	78.50	1	78.80	78.40	3	2,716	0.11%
2018/12/12	0	0.00	1	80.40	81.20	-1	2,686	-0.04%
2018/12/11	5	80.72	6	80.63	81.00	-1	2,684	-0.04%
2018/12/10	13	75.84	0	0.00	77.50	13	2,655	0.49%
2018/12/07	3	79.90	3	75.80	76.20	0	2,633	0.00%
2018/12/06	3	78.43	3	78.17	76.30	0	2,565	0.00%
2018/12/05	8	85.01	4	86.23	82.90	4	2,542	0.16%
2018/12/04	1	86.10	7	86.91	88.10	-6	2,457	-0.24%
2018/12/03	0	0.00	8	79.88	80.10	-8	2,343	-0.34%
2018/11/30	10	73.70	0	0.00	72.90	10	2,262	0.44%
2018/11/29	0	0.00	2	76.05	75.00	-2	2,259	-0.09%
2018/11/27	0	0.00	1	73.80	72.60	-1	2,265	-0.04%
2018/11/23	1	69.50	0	0.00	69.00	1	2,323	0.04%
2018/11/20	0	0.00	2	72.35	71.90	-2	2,482	-0.08%
2018/11/19	1	72.10	1	72.30	72.30	0	2,512	0.00%
2018/11/13	0	0.00	20	68.00	69.00	-20	2,634	-0.76%
2018/11/09	1	71.80	2	70.95	69.70	-1	2,654	-0.04%
2018/11/08	5	71.84	1	72.70	71.60	4	2,660	0.15%
2018/11/05	22	68.65	3	68.23	72.00	19	2,727	0.70%
2018/11/02	3	67.87	2	69.05	68.90	1	2,730	0.04%
2018/11/01	1	62.60	3	64.63	66.00	-2	2,732	-0.07%
2018/10/31	3	60.37	0	0.00	61.90	3	2,732	0.11%
2018/10/30	1	57.90	2	57.30	57.90	-1	2,716	-0.04%
2018/10/26	1	56.50	75	55.89	56.20	-74	2,892	-2.56%
2018/10/25	3	62.20	1	59.20	59.20	2	2,941	0.07%
2018/10/24	1	65.80	3	65.90	65.70	-2	2,905	-0.07%
2018/10/23	2	67.80	2	67.50	67.50	0	2,860	0.00%
2018/10/22	0	0.00	1	72.70	72.50	-1	2,837	-0.04%
2018/10/19	2	71.90	1	71.70	74.60	1	2,830	0.04%
2018/10/16	2	73.05	6	71.33	74.00	-4	2,861	-0.14%
2018/10/11	2	70.40	0	0.00	70.20	2	2,793	0.07%
2018/10/09	4	78.00	1	78.00	78.00	3	2,747	0.11%
2018/10/08	1	83.50	0	0.00	82.60	1	2,705	0.04%
2018/10/05	7	83.86	0	0.00	81.60	7	2,732	0.26%
2018/10/04	5	84.90	1	85.80	86.70	4	2,713	0.15%
2018/10/02	6	84.78	16	85.19	85.40	-10	2,727	-0.37%
2018/10/01	0	0.00	1	87.80	88.10	-1	2,723	-0.04%
2018/09/28	2	85.80	7	85.79	86.00	-5	2,749	-0.18%
2018/09/27	1	83.60	0	0.00	83.00	1	2,740	0.04%
2018/09/25	1	83.50	2	83.40	83.70	-1	2,725	-0.04%
2018/09/21	0	0.00	2	81.30	82.40	-2	2,722	-0.07%
2018/09/20	3	78.43	0	0.00	79.00	3	2,723	0.11%
2018/09/19	3	80.77	0	0.00	80.70	3	2,698	0.11%
2018/09/14	1	82.30	1	84.10	84.40	0	2,685	0.00%
2018/09/13	1	81.40	3	79.57	81.00	-2	2,676	-0.07%
2018/09/12	1	77.60	0	0.00	78.50	1	2,658	0.04%
2018/09/11	1	76.70	0	0.00	77.40	1	2,657	0.04%
2018/09/10	2	76.10	2	78.25	78.00	0	2,613	0.00%
2018/09/07	1	85.00	3	86.20	84.40	-2	2,634	-0.08%
2018/09/06	2	89.40	2	89.70	88.60	0	2,625	0.00%
2018/09/05	1	90.30	1	90.40	90.30	0	2,618	0.00%
2018/09/04	1	88.40	2	89.25	90.60	-1	2,592	-0.04%
2018/09/03	2	88.80	3	87.60	86.60	-1	2,549	-0.04%
2018/08/31	2	88.45	4	88.85	88.80	-2	2,592	-0.08%
2018/08/30	8	89.64	0	0.00	88.40	8	2,579	0.31%
2018/08/29	0	0.00	2	94.00	94.40	-2	2,556	-0.08%
2018/08/27	2	92.00	2	92.65	93.00	0	2,537	0.00%
2018/08/24	4	88.78	0	0.00	89.50	4	2,561	0.16%
2018/08/23	0	0.00	3	91.97	91.80	-3	2,543	-0.12%
2018/08/22	0	0.00	1	91.20	89.90	-1	2,536	-0.04%
2018/08/21	1	90.40	0	0.00	91.20	1	2,507	0.04%
2018/08/20	3	88.73	0	0.00	88.50	3	2,505	0.12%
2018/08/17	2	91.55	0	0.00	91.10	2	2,471	0.08%
2018/08/16	1	94.30	10	91.95	91.70	-9	2,463	-0.37%
2018/08/14	1	96.50	1	95.20	95.50	0	2,477	0.00%
2018/08/13	1	90.50	0	0.00	93.60	1	2,460	0.04%
2018/08/10	1	99.00	1	99.80	99.00	0	2,449	0.00%
2018/08/08	1	96.20	11	97.71	98.00	-10	2,384	-0.42%
2018/08/07	1	94.60	0	0.00	94.30	1	2,351	0.04%
2018/08/06	0	0.00	1	95.80	94.90	-1	2,370	-0.04%
2018/08/03	3	94.60	0	0.00	94.10	3	2,562	0.12%
2018/08/02	2	95.80	14	97.65	98.50	-12	2,562	-0.47%
2018/08/01	101	90.17	8	94.18	96.00	93	2,486	3.74%	大買/
2018/07/31	3	87.97	9	88.00	88.00	-6	2,416	-0.25%
2018/07/30	3	86.90	5	85.16	85.60	-2	2,440	-0.08%
2018/07/27	1	85.70	0	0.00	86.00	1	2,466	0.04%
2018/07/25	14	82.50	0	0.00	83.90	14	2,506	0.56%
2018/07/24	2	82.00	14	82.76	83.60	-12	2,546	-0.47%
2018/07/23	0	0.00	1	84.90	84.90	-1	2,652	-0.04%
2018/07/20	0	0.00	3	84.80	84.80	-3	2,676	-0.11%
2018/07/18	0	0.00	2	79.30	79.00	-2	2,803	-0.07%
2018/07/09	0	0.00	1	76.00	75.50	-1	3,000	-0.03%
2018/07/06	2	73.40	0	0.00	73.00	2	3,019	0.07%
2018/07/02	1	79.60	0	0.00	79.20	1	3,089	0.03%
2018/06/29	0	0.00	1	79.80	79.80	-1	3,097	-0.03%
2018/06/28	0	0.00	1	78.70	77.80	-1	3,091	-0.03%
2018/06/27	1	78.20	0	0.00	78.10	1	3,108	0.03%
2018/06/25	0	0.00	1	80.00	78.30	-1	3,161	-0.03%
2018/06/22	3	79.43	0	0.00	78.80	3	3,182	0.09%
2018/06/21	1	82.40	0	0.00	81.50	1	3,203	0.03%
2018/06/20	2	81.60	0	0.00	81.00	2	3,247	0.06%
2018/06/15	2	85.80	0	0.00	84.50	2	3,368	0.06%
2018/06/12	1	88.80	0	0.00	87.60	1	3,369	0.03%
2018/06/08	1	89.80	9	90.18	88.60	-8	3,424	-0.23%
2018/06/07	1	87.10	0	0.00	87.00	1	3,381	0.03%
2018/06/06	0	0.00	1	88.50	87.90	-1	3,391	-0.03%
2018/06/05	6	88.10	14	87.23	87.10	-8	3,351	-0.24%
2018/06/04	0	0.00	1	85.10	84.80	-1	3,305	-0.03%
2018/06/01	0	0.00	3	83.33	84.40	-3	3,287	-0.09%
2018/05/31	1	81.60	0	0.00	80.20	1	3,243	0.03%
2018/05/30	4	80.95	0	0.00	80.70	4	3,256	0.12%
2018/05/28	0	0.00	6	84.40	85.10	-6	3,302	-0.18%
2018/05/24	0	0.00	4	83.00	82.50	-4	3,325	-0.12%
2018/05/23	9	84.64	0.6	83.90	83.90	8.4	3,379	0.25%
2018/05/22	11	85.40	3	86.63	85.80	8	3,381	0.24%
2018/05/21	3	84.30	18	84.40	84.10	-15	3,390	-0.44%
2018/05/18	0	0.00	1	85.60	85.10	-1	3,412	-0.03%
2018/05/17	0	0.00	2	84.15	84.70	-2	3,401	-0.06%
2018/05/16	0	0.00	1	84.00	83.50	-1	3,417	-0.03%
2018/05/15	0	0.00	1	85.00	83.50	-1	3,424	-0.03%
2018/05/14	22	83.18	2	84.15	83.60	20	3,457	0.58%
2018/05/11	5	83.04	12	82.80	83.60	-7	3,406	-0.21%
2018/05/10	2	75.90	2	77.90	79.40	0	3,197	0.00%
2018/05/09	10	72.07	0	0.00	72.20	10	3,141	0.32%
2018/05/08	1	70.80	0	0.00	71.10	1	3,089	0.03%
2018/05/07	1	69.60	0	0.00	69.50	1	3,062	0.03%
2018/05/04	1	70.90	0	0.00	70.50	1	3,039	0.03%
2018/05/03	0	0.00	3	74.30	73.30	-3	3,006	-0.10%
2018/04/27	3	72.03	10	72.60	72.00	-7	2,924	-0.24%
2018/04/26	23.2	76.47	20	75.96	74.70	3.2	2,810	0.11%
2018/04/25	11	75.05	0	0.00	75.50	11	2,836	0.39%
2018/04/24	0	0.00	7	76.93	76.80	-7	2,821	-0.25%
2018/04/23	2	80.00	0	0.00	78.00	2	2,818	0.07%
2018/04/20	1	83.90	2	83.90	84.10	-1	2,781	-0.04%
2018/04/19	5	84.44	2	84.85	84.50	3	2,823	0.11%
2018/04/18	1	88.10	0	0.00	87.60	1	2,796	0.04%
2018/04/16	1	89.00	0	0.00	88.50	1	2,770	0.04%
2018/04/13	2	90.55	1	90.40	90.50	1	2,746	0.04%
2018/04/11	1	90.00	1	90.40	89.50	0	2,745	0.00%
2018/04/10	0	0.00	1	91.00	91.00	-1	2,771	-0.04%
2018/04/09	4	89.83	1	89.00	87.50	3	2,778	0.11%
2018/04/02	2	93.40	0	0.00	93.20	2	2,772	0.07%
2018/03/31	1	93.80	0	0.00	93.80	1	2,815	0.04%
2018/03/30	2	95.25	0	0.00	94.40	2	2,830	0.07%
2018/03/29	3	95.47	0	0.00	95.70	3	2,844	0.11%
2018/03/28	1	94.40	0	0.00	94.10	1	2,833	0.04%
2018/03/27	6	97.55	4	97.03	96.60	2	2,851	0.07%
2018/03/26	2	95.50	0	0.00	95.60	2	2,946	0.07%
2018/03/23	22	95.01	0	0.00	95.10	22	3,061	0.72%
2018/03/22	13	100.20	0	0.00	98.10	13	3,053	0.43%
2018/03/21	14	102.32	17	103.06	101.50	-3	3,027	-0.10%
2018/03/19	1	107.50	0	0.00	106.00	1	3,025	0.03%
2018/03/16	0	0.00	3	108.00	110.00	-3	3,068	-0.10%
2018/03/15	1	104.00	10	107.15	108.00	-9	3,106	-0.29%
2018/03/13	1	102.50	0	0.00	105.00	1	3,203	0.03%
2018/03/12	1	102.00	0	0.00	102.00	1	3,292	0.03%
2018/03/09	0	0.00	1	103.00	103.00	-1	3,384	-0.03%
2018/03/08	2	103.00	0	0.00	102.50	2	3,408	0.06%
2018/03/07	1	102.50	0	0.00	102.00	1	3,449	0.03%
2018/03/06	1	105.00	0	0.00	104.00	1	3,500	0.03%
2018/03/05	0	0.00	10	106.00	105.50	-10	3,508	-0.29%
2018/03/02	11	104.55	0	0.00	104.00	11	3,521	0.31%
2018/03/01	3	109.33	2	110.00	109.50	1	3,489	0.03%
2018/02/27	0	0.00	6	110.83	109.50	-6	3,476	-0.17%
2018/02/26	5	110.70	3	111.67	109.50	2	3,510	0.06%
2018/02/23	5	108.30	2	110.75	111.00	3	3,484	0.09%
2018/02/22	0	0.00	3	107.00	107.00	-3	3,427	-0.09%
2018/02/21	3	106.17	0	0.00	106.50	3	3,435	0.09%
2018/02/12	0	0.00	1	100.50	102.00	-1	3,415	-0.03%
2018/02/09	0	0.00	12	98.46	101.00	-12	3,417	-0.35%
2018/02/08	0	0.00	2	100.50	99.30	-2	3,395	-0.06%
2018/02/07	2.2	99.61	1	99.50	98.10	1.2	3,375	0.04%
2018/02/06	18	98.90	16	95.89	95.40	2	3,387	0.06%
2018/02/05	2	100.75	0	0.00	100.50	2	3,360	0.06%
2018/02/02	2	105.00	2	105.75	105.00	0	3,340	0.00%
2018/02/01	2	104.00	5	104.60	107.50	-3	3,346	-0.09%
2018/01/31	3	101.67	4	101.88	102.50	-1	3,352	-0.03%
2018/01/30	1	104.00	1	104.00	103.00	0	3,368	0.00%
2018/01/29	6	106.00	6	103.92	106.50	0	3,358	0.00%
2018/01/26	2	100.00	0	0.00	99.70	2	3,331	0.06%
2018/01/25	1	100.50	3	100.83	99.50	-2	3,383	-0.06%
2018/01/24	1	100.50	0	0.00	101.50	1	3,406	0.03%
2018/01/23	2	99.80	0	0.00	100.50	2	3,434	0.06%
2018/01/22	0	0.00	3	99.93	101.50	-3	3,522	-0.09%
2018/01/19	4	99.25	7	100.14	99.10	-3	3,508	-0.09%
2018/01/18	21	104.52	16	104.34	103.50	5	3,441	0.15%
2018/01/17	8	104.13	0	0.00	103.00	8	3,398	0.24%
2018/01/16	5	110.40	4	110.00	110.00	1	3,336	0.03%
2018/01/15	6	112.25	0	0.00	113.00	6	3,331	0.18%
2018/01/12	0	0.00	7	107.29	109.00	-7	3,324	-0.21%
2018/01/11	0	0.00	1	102.00	103.50	-1	3,297	-0.03%
2018/01/10	3	104.00	0	0.00	102.00	3	3,310	0.09%
2018/01/09	2	102.25	2	102.50	103.50	0	3,324	0.00%
2018/01/08	4	103.25	0	0.00	103.00	4	3,371	0.12%
2018/01/05	3	103.17	1	102.50	102.50	2	3,374	0.06%
2018/01/04	0	0.00	4	104.63	105.50	-4	3,366	-0.12%
2018/01/03	1	104.50	4	106.25	104.50	-3	3,380	-0.09%
2018/01/02	1	102.50	1	101.50	104.00	0	3,441	0.00%