台勝科 (3532)-富邦-仁愛券商分點個股進出

台股 » 個股 » 台勝科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台勝科

(3532)

可現股當沖

股價
175.5
漲跌
▼2.0
漲幅
-1.13%
成交量
1,595張
產業
上市半導體類股
661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

台勝科 (3532)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/25	2	177.00	3	177.50	175.50	-1	1,304	-0.08%
2024/04/24	10	177.20	12.1	176.96	177.50	-2.1	1,292	-0.16%
2024/04/23	0	0.00	1	167.50	171.00	-1	1,264	-0.08%
2024/04/19	5.1	167.07	6	166.00	164.50	-0.9	1,252	-0.07%
2024/04/18	11	170.00	23	173.02	174.00	-12	1,229	-0.98%
2024/04/17	0.1	168.50	0	0.00	169.50	0.1	1,227	0.01%
2024/04/16	2	166.25	4	164.63	165.00	-2	1,228	-0.16%
2024/04/15	2	170.25	0	0.00	171.00	2	1,229	0.16%
2024/04/12	1	173.50	0	0.00	174.50	1	1,220	0.08%
2024/04/11	4	172.25	1	173.00	173.00	3	1,212	0.25%
2024/04/10	1	172.50	2	173.00	173.00	-1	1,220	-0.08%
2024/04/08	6	169.33	11	168.27	170.50	-5	1,232	-0.41%
2024/04/02	2.1	168.24	0	0.00	168.00	2.1	1,296	0.16%
2024/04/01	1	165.50	1	168.00	168.50	0	1,455	0.00%
2024/03/29	0	0.00	1	164.50	166.50	-1	1,502	-0.07%
2024/03/28	1	165.00	1	165.00	164.50	0	1,545	0.00%
2024/03/27	1	164.50	2	165.00	165.00	-1	1,599	-0.06%
2024/03/26	9	164.89	10	166.50	163.50	-1	1,712	-0.06%
2024/03/25	11	169.50	7	168.29	168.00	4	1,987	0.20%
2024/03/22	9.1	168.82	2	170.50	168.00	7.1	2,089	0.34%
2024/03/21	0.1	163.50	3	163.00	165.50	-2.9	2,217	-0.13%
2024/03/20	1	163.50	4	163.38	161.00	-3	2,458	-0.12%
2024/03/19	3	163.67	3	163.50	163.00	0	2,457	0.00%
2024/03/18	1	160.00	0	0.00	160.00	1	2,461	0.04%
2024/03/15	4	161.75	7	161.00	160.50	-3	2,543	-0.12%
2024/03/14	2	165.50	6	164.25	164.50	-4	2,539	-0.16%
2024/03/13	7.1	164.91	4	166.00	162.50	3.1	2,604	0.12%
2024/03/12	5	165.70	4	165.50	166.00	1	2,580	0.04%
2024/03/11	5	160.50	2.3	162.70	161.50	2.7	2,563	0.11%
2024/03/08	44	165.76	73.2	165.59	162.50	-29.1	2,551	-1.14%
2024/03/07	11	162.82	3	160.83	161.00	8	2,438	0.33%
2024/03/06	0	0.00	2	159.00	158.00	-2	2,418	-0.08%
2024/03/05	1.2	159.08	0.5	159.50	159.00	0.7	2,462	0.03%
2024/03/04	0.2	158.25	2	158.00	159.00	-1.8	2,476	-0.07%
2024/03/01	1.1	157.55	1	156.50	157.00	0.1	2,491	0.00%
2024/02/29	0	0.00	2	156.50	156.50	-2	2,489	-0.08%
2024/02/27	14	158.39	0	0.00	157.50	14	2,494	0.56%
2024/02/26	1	160.50	24	160.96	161.00	-23	2,496	-0.92%
2024/02/23	25	161.00	2.2	160.14	160.50	22.8	2,495	0.91%
2024/02/22	3	159.67	5	158.50	160.00	-2	2,501	-0.08%
2024/02/21	2	154.50	0	0.00	154.50	2	2,495	0.08%
2024/02/20	0.1	155.50	2	156.00	155.50	-2	2,495	-0.08%
2024/02/19	1.1	156.05	0	0.00	156.00	1.1	2,496	0.04%
2024/02/16	9	153.44	1	153.50	154.00	8	2,506	0.32%
2024/02/15	13	157.69	3	157.17	156.50	10	2,488	0.40%
2024/02/05	0	0.00	4	161.50	161.00	-4	2,477	-0.16%
2024/02/02	2	161.50	1	161.00	161.50	1	2,486	0.04%
2024/02/01	1	162.00	1	161.00	161.50	0	2,489	0.00%
2024/01/31	0	0.00	5	162.50	162.00	-5	2,525	-0.20%
2024/01/29	0	0.00	3	164.33	165.00	-3	2,555	-0.12%
2024/01/26	0	0.00	1	163.00	163.00	-1	2,554	-0.04%
2024/01/25	0	0.00	0.3	165.00	164.50	-0.3	2,558	-0.01%
2024/01/24	11	162.77	3	164.50	164.50	8	2,579	0.31%
2024/01/23	3	160.17	0	0.00	161.00	3	2,560	0.12%
2024/01/22	2	161.25	0.3	161.50	161.50	1.7	2,549	0.07%
2024/01/18	0	0.00	1	156.00	158.00	-1	2,552	-0.04%
2024/01/17	11.1	158.62	1	158.00	158.50	10.1	2,545	0.40%
2024/01/16	2	162.50	2	161.75	162.00	0	2,524	0.00%
2024/01/15	1.2	162.71	0	0.00	164.50	1.2	2,515	0.05%
2024/01/12	0	0.00	20	163.50	163.00	-20	2,511	-0.80%
2024/01/11	22	165.02	2	166.00	165.00	20	2,511	0.80%
2024/01/10	2	162.25	21	163.07	163.50	-19	2,505	-0.76%
2024/01/09	1	164.00	1	165.50	163.50	0	2,502	0.00%
2024/01/08	0	0.00	11	164.41	164.00	-11	2,494	-0.44%
2024/01/05	6	163.83	0	0.00	164.00	6	2,504	0.24%
2024/01/04	5	166.40	3	166.17	164.50	2	2,509	0.08%
2024/01/03	2	166.25	1	167.50	166.50	1	2,505	0.04%
2024/01/02	12	168.25	1	167.00	167.00	11	2,491	0.44%
2023/12/29	1	168.50	8	169.25	168.50	-7	2,473	-0.28%
2023/12/28	8	171.25	3	172.33	171.50	5	2,447	0.20%
2023/12/27	29.1	173.49	24.5	174.12	172.00	4.6	2,397	0.19%
2023/12/26	5	188.70	0	0.00	189.00	5	2,237	0.22%
2023/12/25	12	188.63	20	188.28	190.00	-8	2,181	-0.37%
2023/12/22	30	186.10	19	186.58	188.00	11	2,126	0.52%
2023/12/21	44	187.36	35.1	187.80	189.00	8.9	2,068	0.43%
2023/12/20	52	189.16	43.2	190.76	184.00	8.8	1,945	0.45%
2023/12/19	6	180.42	6	181.33	184.00	0	1,654	0.00%
2023/12/18	21.1	183.64	9	182.45	180.50	12.1	1,542	0.78%
2023/12/15	16.1	178.30	61.1	178.97	183.50	-45	1,366	-3.29%
2023/12/14	0	0.00	4.1	165.25	167.00	-4.1	1,108	-0.37%
2023/12/13	1	164.51	6	164.42	163.50	-5	1,085	-0.46%
2023/12/12	10	166.70	14	166.21	165.00	-4	1,071	-0.37%
2023/12/11	1	161.01	1	160.00	161.00	0	990	0.00%
2023/12/08	9	163.61	18	165.86	160.50	-9	989	-0.91%
2023/12/05	0	0.00	0.3	156.50	156.00	-0.3	901	-0.03%
2023/12/04	1	159.00	2	158.75	159.00	-1	894	-0.11%
2023/12/01	0	0.00	2	163.00	162.00	-2	882	-0.23%
2023/11/30	6	163.75	8	163.63	164.00	-2	874	-0.23%
2023/11/29	1	160.00	8	161.00	160.00	-7	833	-0.84%
2023/11/28	3	158.33	1	157.00	159.00	2	820	0.24%
2023/11/27	1	154.00	3	155.50	153.50	-2	803	-0.25%
2023/11/24	0	0.00	16	154.50	155.00	-16	805	-1.99%
2023/11/22	3	154.17	0	0.00	154.00	3	794	0.38%
2023/11/21	1	154.50	1	156.50	154.50	0	785	0.00%
2023/11/20	1	158.00	0	0.00	157.00	1	768	0.13%
2023/11/15	0	0.00	2.3	157.78	157.00	-2.3	750	-0.30%
2023/11/14	0	0.00	5	157.50	158.00	-5	742	-0.67%
2023/11/10	4	159.25	0	0.00	160.00	4	748	0.53%
2023/11/09	1.1	156.57	0	0.00	157.50	1.1	740	0.14%
2023/11/08	10	155.65	1	153.50	156.50	9	752	1.20%
2023/11/07	1	160.00	0	0.00	160.50	1	724	0.14%
2023/11/06	4	161.00	8.1	159.75	161.00	-4.1	728	-0.57%
2023/11/03	3	155.50	0	0.00	156.50	3	721	0.42%
2023/11/02	4	155.75	4	155.88	156.50	0	731	0.00%
2023/11/01	2	157.00	4	158.25	155.50	-2	746	-0.27%
2023/10/31	0	154.50	1	155.50	155.50	-1	726	-0.14%
2023/10/30	1	155.00	0	0.00	155.00	1	745	0.13%
2023/10/27	0	0.00	3	155.00	155.00	-3	750	-0.40%
2023/10/25	0	154.50	0	0.00	154.00	0	782	0.00%
2023/10/24	0	150.00	3	153.00	153.50	-3	835	-0.36%
2023/10/23	0	152.00	0	0.00	152.00	0	845	0.00%
2023/10/20	0	0.00	1	151.50	151.50	-1	886	-0.11%
2023/10/19	0	0.00	2	150.50	151.50	-2	895	-0.22%
2023/10/18	0	0.00	1	153.50	153.50	-1	909	-0.11%
2023/10/17	0.2	153.50	2	155.00	153.00	-1.8	904	-0.20%
2023/10/16	2	153.50	1	153.50	152.50	1	923	0.11%
2023/10/13	0	155.50	1	155.50	155.50	-1	944	-0.11%
2023/10/12	1	151.50	1	154.00	153.50	0	964	0.00%
2023/10/11	1	151.00	5	153.20	153.00	-4	1,007	-0.40%
2023/10/06	3	150.17	1	150.50	150.50	2	1,020	0.20%
2023/10/04	1	146.50	3	148.00	148.50	-2	1,087	-0.18%
2023/10/03	0	0.00	3	148.00	148.00	-3	1,096	-0.27%
2023/10/02	1	147.00	0	0.00	147.50	1	1,102	0.09%
2023/09/27	0	0.00	1	143.00	143.00	-1	1,123	-0.09%
2023/09/26	1	143.00	0	0.00	143.00	1	1,146	0.09%
2023/09/25	0	0.00	1	144.50	144.50	-1	1,155	-0.09%
2023/09/22	0	0.00	2	143.00	143.50	-2	1,162	-0.17%
2023/09/21	3	142.00	0	0.00	142.50	3	1,173	0.26%
2023/09/20	0	0.00	1	145.50	145.50	-1	1,187	-0.08%
2023/09/19	0	0.00	1	146.00	146.00	-1	1,230	-0.08%
2023/09/18	0	0.00	2	148.25	148.50	-2	1,235	-0.16%
2023/09/15	0	0.00	1	149.00	150.00	-1	1,243	-0.08%
2023/09/14	2	149.25	1	149.00	149.50	1	1,244	0.08%
2023/09/13	2	147.50	3.2	148.03	148.50	-1.2	1,249	-0.10%
2023/09/12	2	146.50	0	0.00	146.50	2	1,269	0.16%
2023/09/11	1	145.50	0	0.00	143.50	1	1,308	0.08%
2023/09/07	1	145.50	0	0.00	145.00	1	1,394	0.07%
2023/09/06	0	0.00	1	145.00	145.00	-1	1,401	-0.07%
2023/09/04	1.1	145.98	0	0.00	146.00	1.1	1,465	0.07%
2023/09/01	0	0.00	0.1	146.00	145.50	-0.1	1,555	-0.01%
2023/08/31	1	144.50	0	0.00	144.00	1	1,576	0.06%
2023/08/30	1	142.50	1.2	142.63	143.00	-0.2	1,612	-0.01%
2023/08/29	0	0.00	1	139.50	140.00	-1	1,685	-0.06%
2023/08/28	1	141.00	0	0.00	141.50	1	1,714	0.06%
2023/08/24	1.3	141.04	0	0.00	140.50	1.3	1,902	0.07%
2023/08/23	1	140.50	9	139.89	140.00	-8	1,920	-0.42%
2023/08/22	0	0.00	1	138.50	138.00	-1	1,935	-0.05%
2023/08/21	1	138.00	2	138.00	138.00	-1	1,938	-0.05%
2023/08/17	5	138.40	4	140.13	140.50	1	1,936	0.05%
2023/08/16	6	137.08	2	137.75	138.50	4	1,934	0.21%
2023/08/15	2.5	139.32	1	140.50	139.00	1.5	1,928	0.08%
2023/08/14	9.1	139.83	17	139.26	140.00	-8	1,928	-0.41%
2023/08/11	2	143.50	1	145.00	143.50	1	1,919	0.05%
2023/08/10	1.2	146.58	1	145.50	146.50	0.2	1,909	0.01%
2023/08/09	3.1	145.53	2	147.00	145.00	1.1	1,902	0.06%
2023/08/08	10	148.40	1	148.50	147.50	9	1,887	0.48%
2023/08/07	6	150.58	0	0.00	150.50	6	1,882	0.32%
2023/08/04	1	153.50	0	0.00	153.00	1	1,874	0.05%
2023/08/02	13.1	155.28	3	156.50	153.00	10.1	1,871	0.54%
2023/08/01	1.1	159.55	2	159.25	159.50	-0.9	1,847	-0.05%
2023/07/31	13	160.92	2	162.75	159.50	11	1,842	0.60%
2023/07/28	2	163.75	11	164.27	164.00	-9	1,812	-0.50%
2023/07/27	17.2	162.50	2	164.25	162.50	15.2	1,807	0.84%
2023/07/26	2	164.00	13	163.42	162.00	-11	1,764	-0.62%
2023/07/25	15	165.57	11	165.50	164.00	4	1,760	0.23%
2023/07/24	1.1	158.07	2	158.00	158.50	-0.9	1,740	-0.05%
2023/07/21	5	158.30	7	158.36	159.50	-2	1,773	-0.11%
2023/07/20	4	162.50	2	162.75	161.50	2	1,797	0.11%
2023/07/19	13	163.04	15.3	164.81	161.50	-2.3	1,795	-0.13%
2023/07/18	1	163.51	1	165.48	165.50	0	1,785	0.00%
2023/07/17	4	164.88	60	166.57	164.50	-56	1,782	-3.14%
2023/07/14	5.3	168.59	14.8	165.90	169.00	-9.6	1,772	-0.54%
2023/07/13	6.1	164.45	3	163.00	161.50	3.1	1,733	0.18%
2023/07/12	1.1	158.31	10	165.10	164.00	-9	1,702	-0.53%
2023/07/11	3.2	159.50	6	158.08	158.50	-2.9	1,663	-0.17%
2023/07/10	0	0.00	2	161.00	160.50	-2	1,653	-0.12%
2023/07/07	6.2	160.11	1	160.00	160.00	5.2	1,656	0.31%
2023/07/06	9	161.61	0.5	162.50	161.00	8.5	1,657	0.51%
2023/07/05	4.1	161.88	5	161.40	161.00	-0.9	1,658	-0.05%
2023/07/04	5	165.90	5	166.30	164.00	0	1,646	0.00%
2023/07/03	3	168.83	3	168.33	168.00	0	1,652	0.00%
2023/06/30	7.5	167.80	4	167.13	167.50	3.5	1,664	0.21%
2023/06/29	8	165.94	1	167.50	166.00	7	1,671	0.42%
2023/06/28	8	167.88	13	168.04	167.00	-5	1,679	-0.30%
2023/06/27	7	169.79	6	168.33	167.50	1	1,687	0.06%
2023/06/26	1	165.02	0	0.00	164.00	1	1,660	0.06%
2023/06/21	15	163.33	0	0.00	163.50	15	1,715	0.87%
2023/06/20	22	165.55	1	166.00	165.00	21	1,761	1.19%
2023/06/19	30	168.37	2.1	168.26	168.00	28	1,804	1.55%
2023/06/16	9	166.72	10	167.30	166.50	-1	1,827	-0.05%
2023/06/15	16.1	169.10	7.1	168.65	168.00	9	1,826	0.49%
2023/06/14	16	165.32	17.2	166.87	167.50	-1.2	1,892	-0.07%
2023/06/13	0	163.50	4	163.50	163.50	-4	1,928	-0.21%
2023/06/12	2	158.50	2	159.00	158.00	0	1,926	0.00%
2023/06/09	0	156.00	0	0.00	159.00	0	1,941	0.00%
2023/06/08	3	157.67	3	157.00	158.00	0	1,931	0.00%
2023/06/07	19.8	156.46	15.5	155.69	157.50	4.3	1,933	0.22%
2023/06/06	2	166.50	6	164.00	165.00	-4	1,907	-0.21%
2023/06/05	8.1	166.67	7.2	167.45	165.00	1	2,015	0.05%
2023/06/02	7	168.29	11.2	168.64	168.50	-4.2	1,985	-0.21%
2023/06/01	11	162.86	2	163.25	163.50	9	1,922	0.47%
2023/05/31	14	164.43	2	165.25	166.00	12	1,898	0.63%
2023/05/30	18	164.53	13.1	164.00	164.50	4.9	1,849	0.26%
2023/05/29	3	156.33	1	157.50	157.00	2	1,725	0.12%
2023/05/26	4	153.13	0.2	154.50	153.00	3.9	1,712	0.22%
2023/05/25	2	150.50	6	150.50	151.00	-4	1,706	-0.23%
2023/05/23	0	0.00	2	152.25	151.50	-2	1,736	-0.12%
2023/05/19	1	150.00	5	150.90	150.00	-4	1,735	-0.23%
2023/05/18	0	0.00	1	149.50	151.00	-1	1,739	-0.06%
2023/05/17	3	148.50	2	148.00	148.50	1	1,740	0.06%
2023/05/16	1	146.50	4	147.00	146.50	-3	1,732	-0.17%
2023/05/15	0	0.00	0.1	145.00	145.00	-0.1	1,735	0.00%
2023/05/12	11	144.14	1	143.50	145.50	10	1,744	0.57%
2023/05/11	5	144.70	1	145.50	144.50	4	1,752	0.23%
2023/05/10	5	145.70	2	146.00	146.00	3	1,766	0.17%
2023/05/09	5.3	149.81	2	149.50	149.50	3.3	1,765	0.19%
2023/05/08	4	151.50	10	151.50	151.50	-6	1,788	-0.34%
2023/05/05	0	0.00	3	149.50	150.00	-3	1,837	-0.16%
2023/05/04	0	0.00	0.4	147.50	147.00	-0.4	1,866	-0.02%
2023/05/03	0.2	148.50	2	147.50	148.50	-1.9	1,873	-0.10%
2023/05/02	0.1	150.00	4	151.00	150.50	-3.9	1,879	-0.21%
2023/04/28	2	148.25	3	148.00	149.00	-1	1,894	-0.05%
2023/04/27	1.3	145.85	0	0.00	144.50	1.3	1,886	0.07%
2023/04/26	14.2	143.69	0	0.00	145.00	14.2	1,866	0.76%
2023/04/25	8.3	147.78	1.1	147.41	145.50	7.2	1,830	0.39%
2023/04/24	1.2	152.00	1	152.00	152.50	0.2	1,798	0.01%
2023/04/21	3	151.50	10	151.10	151.50	-7	1,797	-0.39%
2023/04/20	5.1	153.39	1	152.00	151.00	4.1	1,799	0.23%
2023/04/19	1.3	156.00	8	155.31	154.50	-6.7	1,798	-0.37%
2023/04/18	4.1	162.46	0	0.00	159.00	4.1	1,781	0.23%
2023/04/17	0.1	162.00	1	162.00	161.50	-0.9	1,773	-0.05%
2023/04/14	1	161.00	1	161.50	161.50	0	1,771	0.00%
2023/04/13	16.2	159.53	1	158.50	158.50	15.2	1,776	0.85%
2023/04/12	4	162.25	0	0.00	162.50	4	1,777	0.22%
2023/04/11	11.1	163.50	3	162.00	162.00	8.1	1,773	0.46%
2023/04/10	2	163.00	5	162.50	162.50	-3	1,785	-0.17%
2023/04/07	0	0.00	4	161.50	161.50	-4	1,782	-0.22%
2023/04/06	11.1	161.00	2	161.75	160.50	9.1	1,780	0.51%
2023/03/31	4.2	166.66	38	166.03	166.00	-33.8	1,766	-1.91%
2023/03/30	2.1	163.80	1	164.50	165.00	1.1	1,752	0.06%
2023/03/29	20	163.18	5	164.10	162.50	15	1,752	0.86%
2023/03/28	21	165.64	8	165.94	164.00	13	1,753	0.74%
2023/03/27	5	168.30	4	168.50	168.50	1	1,732	0.06%
2023/03/24	12	171.79	16.1	172.83	170.00	-4.1	1,732	-0.23%
2023/03/23	13	171.38	7.2	171.38	171.50	5.8	1,683	0.35%
2023/03/22	2.1	168.53	6	169.17	170.00	-3.9	1,637	-0.24%
2023/03/21	7	165.64	5	166.80	165.50	2	1,595	0.13%
2023/03/20	8	165.13	10	164.55	166.00	-2	1,570	-0.13%
2023/03/17	19	169.18	18	165.33	165.00	1	1,563	0.07%
2023/03/16	12	165.54	4	166.00	165.50	8	1,467	0.55%
2023/03/15	4	163.38	0	0.00	161.00	4	1,405	0.28%
2023/03/14	2	156.75	3	159.83	158.50	-1	1,418	-0.07%
2023/03/13	3.1	154.04	6	154.17	156.00	-3	1,422	-0.21%
2023/03/10	1	160.54	6	160.42	159.00	-5	1,416	-0.35%
2023/03/09	14.3	166.92	12	166.04	165.50	2.2	1,433	0.16%
2023/03/08	21.1	162.61	25.4	162.53	165.50	-4.3	1,402	-0.30%
2023/03/07	0.2	155.50	0	0.00	155.50	0.2	1,372	0.01%
2023/03/06	1	154.00	8	152.56	154.50	-7	1,387	-0.50%
2023/03/03	3	151.00	2	150.50	150.00	1	1,431	0.07%
2023/03/02	3	149.67	0	0.00	150.00	3	1,505	0.20%
2023/03/01	1	148.50	2	149.00	150.00	-1	1,512	-0.07%
2023/02/24	1.2	153.06	0	0.00	151.00	1.2	1,518	0.08%
2023/02/22	0	0.00	5	154.50	150.50	-5	1,543	-0.32%
2023/02/21	5	157.50	0	0.00	155.50	5	1,551	0.32%
2023/02/20	4	153.25	0	0.00	156.50	4	1,586	0.25%
2023/02/17	0.2	153.75	0	0.00	153.00	0.2	1,631	0.01%
2023/02/15	4	151.13	0	0.00	151.00	4	1,790	0.22%
2023/02/14	0.2	153.75	2	153.00	152.50	-1.8	1,829	-0.10%
2023/02/13	1	152.50	0	152.50	152.00	1	1,884	0.05%
2023/02/10	4	154.88	11	154.45	154.00	-7	1,927	-0.36%
2023/02/09	0.2	160.00	28	158.14	157.00	-27.8	1,960	-1.42%
2023/02/08	13	158.85	10	159.50	160.00	3	1,971	0.15%
2023/02/07	1	157.00	1	158.50	158.50	0	1,982	0.00%
2023/02/06	1	155.50	6	159.00	156.00	-5	2,037	-0.25%
2023/02/03	43.9	163.90	11	163.59	163.00	32.9	2,033	1.62%
2023/02/02	11.4	160.68	3	160.83	161.50	8.4	2,006	0.42%
2023/02/01	1.2	156.33	1	156.00	156.00	0.2	2,010	0.01%
2023/01/31	1	155.00	0	0.00	155.50	1	2,087	0.05%
2023/01/30	2	152.50	8.6	153.90	152.50	-6.6	2,114	-0.31%
2023/01/17	2	148.75	7	148.79	149.50	-5	2,134	-0.23%
2023/01/16	0	0.00	1	148.50	149.00	-1	2,191	-0.05%
2023/01/13	1.1	148.05	0	0.00	148.50	1.1	2,216	0.05%
2023/01/12	1	151.00	30.2	150.00	147.00	-29.2	2,286	-1.28%
2023/01/11	1	150.00	4	149.13	149.50	-3	2,302	-0.13%
2023/01/10	2	149.25	3.1	149.55	149.00	-1.1	2,337	-0.05%
2023/01/09	2	148.00	3.2	149.18	150.50	-1.2	2,362	-0.05%
2023/01/06	0.1	144.17	1	145.00	145.00	-0.9	2,379	-0.04%
2023/01/05	1	143.50	1	141.50	142.50	0	2,429	0.00%
2023/01/04	0	0.00	2	139.75	141.50	-2	2,460	-0.08%
2023/01/03	1	140.00	2.1	137.79	140.00	-1.1	2,509	-0.04%
2022/12/30	4.1	139.40	2	137.25	136.00	2.1	2,510	0.08%
2022/12/29	10	137.85	10	137.40	137.50	0	2,513	0.00%
2022/12/28	2.1	138.08	2	138.25	136.50	0.1	2,557	0.00%
2022/12/27	2	143.50	2	144.00	143.50	0	2,578	0.00%
2022/12/26	9.1	142.00	8	141.19	141.00	1.1	2,607	0.04%
2022/12/23	1	140.55	1	142.50	142.00	0	2,650	0.00%
2022/12/22	1	145.50	0	0.00	145.00	1	2,673	0.04%
2022/12/21	2.2	145.98	2	144.50	144.50	0.2	2,718	0.01%
2022/12/20	4.2	145.98	2	145.50	143.50	2.2	2,774	0.08%
2022/12/19	31.3	151.96	1	150.50	151.00	30.3	2,825	1.07%
2022/12/16	1.3	149.89	11	149.14	152.00	-9.7	2,859	-0.34%
2022/12/15	1.2	154.50	12	153.79	153.50	-10.8	2,868	-0.38%
2022/12/14	1.6	153.84	3	153.83	155.00	-1.4	2,882	-0.05%
2022/12/13	2	151.75	0	0.00	150.50	2	2,886	0.07%
2022/12/12	1	152.00	2	151.00	152.00	-1	2,897	-0.03%
2022/12/09	3.2	153.52	0	0.00	152.00	3.2	2,913	0.11%
2022/12/08	1	152.56	0	0.00	153.50	1	2,929	0.04%
2022/12/07	13.1	153.30	9.1	154.43	152.00	3.9	2,954	0.13%
2022/12/06	11	164.45	2	160.00	157.00	9	2,970	0.30%
2022/12/05	5.2	166.14	0	0.00	165.50	5.2	2,972	0.17%
2022/12/02	3	160.17	2	161.00	162.00	1	2,989	0.03%
2022/12/01	6	161.08	9	161.22	160.00	-3	3,009	-0.10%
2022/11/30	1	154.50	4	156.38	157.00	-3	3,003	-0.10%
2022/11/29	19	156.16	37.9	156.54	154.50	-18.9	3,021	-0.63%
2022/11/28	2	164.00	1	164.50	164.00	1	2,951	0.03%
2022/11/25	11.1	169.54	4	168.38	166.50	7.1	2,986	0.24%
2022/11/24	10.5	170.74	11.1	170.95	172.00	-0.6	2,977	-0.02%
2022/11/23	1	166.00	0	0.00	164.50	1	2,935	0.03%
2022/11/22	3	163.50	2	164.25	165.50	1	2,973	0.03%
2022/11/21	2	166.50	3	166.17	165.50	-1	3,003	-0.03%
2022/11/18	2	167.00	1	166.00	164.00	1	3,047	0.03%
2022/11/17	1	167.00	0	0.00	167.50	1	3,058	0.03%
2022/11/16	4	165.75	5.1	165.52	167.00	-1.1	3,061	-0.04%
2022/11/15	18	165.94	19	166.76	167.50	-1	3,052	-0.03%
2022/11/14	6	162.17	7	162.93	164.50	-1	3,073	-0.03%
2022/11/11	17.4	166.08	28	166.96	163.50	-10.6	3,123	-0.34%
2022/11/10	7	158.50	6	158.50	158.50	1	3,083	0.03%
2022/11/09	7	157.07	8	157.31	157.00	-1	3,221	-0.03%
2022/11/08	8	156.56	6	154.58	153.00	2	3,325	0.06%
2022/11/07	4	151.00	3	151.83	151.50	1	3,364	0.03%
2022/11/04	3	147.67	3.2	148.91	150.50	-0.2	3,468	-0.01%
2022/11/03	9	148.61	4	147.50	148.50	5	3,550	0.14%
2022/11/02	14	146.07	8	146.63	145.50	6	3,577	0.17%
2022/11/01	2	145.00	3.1	145.31	144.50	-1.1	3,572	-0.03%
2022/10/31	4	143.63	19	144.55	145.50	-15	3,610	-0.42%
2022/10/28	5	141.90	4	143.00	140.50	1	3,620	0.03%
2022/10/27	20	143.68	14	144.43	145.50	6	3,615	0.17%
2022/10/26	5	139.40	6	139.50	139.00	-1	3,593	-0.03%
2022/10/25	9	140.44	1	140.50	137.50	8	3,576	0.22%
2022/10/24	5	140.90	6	142.25	139.50	-1	3,572	-0.03%
2022/10/21	7	136.50	6	137.33	134.00	1	3,597	0.03%
2022/10/20	21	139.93	38	137.82	137.00	-17	3,638	-0.47%
2022/10/19	18	139.69	20	140.08	139.00	-2	3,638	-0.05%
2022/10/18	40	139.78	7	139.79	139.50	33	3,670	0.90%
2022/10/17	6	135.50	7	137.07	139.00	-1	3,808	-0.03%
2022/10/14	1.1	132.18	5	136.40	139.00	-3.9	3,907	-0.10%
2022/10/13	3	131.33	4	129.25	126.50	-1	4,037	-0.02%
2022/10/12	2	132.25	2	134.50	134.00	0	4,053	0.00%
2022/10/11	3.1	134.16	35	135.39	132.50	-32	4,073	-0.78%
2022/10/07	4	143.00	3	145.00	143.00	1	4,102	0.02%
2022/10/06	3.1	146.58	3	146.67	146.50	0.1	4,149	0.00%
2022/10/05	8	145.94	9	145.61	144.00	-1	4,184	-0.02%
2022/10/04	5	142.20	4	143.25	144.00	1	4,191	0.02%
2022/10/03	1	139.00	0	0.00	139.00	1	4,205	0.02%
2022/09/30	34	132.97	4	136.13	137.00	30	4,299	0.70%
2022/09/29	4	138.25	6	137.17	135.00	-2	4,369	-0.05%
2022/09/28	21	141.69	16	138.88	135.50	5	4,441	0.11%
2022/09/27	6	141.42	6	142.83	144.50	0	4,492	0.00%
2022/09/26	12.1	146.78	43	145.43	144.00	-30.9	4,558	-0.68%
2022/09/23	5.1	155.97	1	154.50	154.50	4.1	4,650	0.09%
2022/09/22	2	158.50	12	159.33	161.00	-10	4,696	-0.21%
2022/09/21	5	159.80	4	161.00	159.50	1	4,756	0.02%
2022/09/20	2	164.00	2	163.50	163.00	0	4,895	0.00%
2022/09/19	5.1	163.11	2	162.50	162.50	3.1	4,983	0.06%
2022/09/16	1.1	167.45	1	167.00	166.50	0.1	5,061	0.00%
2022/09/15	7.1	171.94	2	171.50	169.50	5.1	5,174	0.10%
2022/09/14	5.1	171.23	3	171.67	174.00	2.1	5,280	0.04%
2022/09/13	4	177.63	3	178.17	176.50	1	5,378	0.02%
2022/09/12	8	176.06	10	177.40	177.00	-2	5,467	-0.04%
2022/09/08	4	170.00	5	169.40	171.00	-1	5,626	-0.02%
2022/09/07	2	167.25	1.2	166.58	165.50	0.8	5,685	0.01%
2022/09/06	4	168.00	4	167.50	166.50	0	5,733	0.00%
2022/09/05	7	170.21	6	169.25	168.00	1	5,818	0.02%
2022/09/02	3	174.17	5	174.70	174.50	-2	5,894	-0.03%
2022/09/01	6	176.67	4	175.50	173.00	2	6,029	0.03%
2022/08/31	4	179.13	11	179.36	183.00	-7	6,090	-0.11%
2022/08/30	2	177.75	9	177.39	178.00	-7	6,139	-0.11%
2022/08/29	11	170.73	4	171.38	171.00	7	6,249	0.11%
2022/08/26	14	184.64	8	182.44	181.00	6	6,402	0.09%
2022/08/25	7	184.00	10	183.10	183.00	-3	6,562	-0.05%
2022/08/24	11	179.68	10	179.10	178.00	1	6,619	0.02%
2022/08/23	16	177.25	18	178.17	179.00	-2	6,797	-0.03%
2022/08/22	33	179.98	4	179.50	177.50	29	7,045	0.41%
2022/08/19	14	185.50	31	184.52	183.50	-17	7,252	-0.23%
2022/08/18	23	178.13	11	180.59	183.00	12	7,339	0.16%
2022/08/17	12	185.25	25	184.18	183.00	-13	7,423	-0.18%
2022/08/16	16.2	187.90	60	186.15	185.50	-43.8	7,524	-0.58%
2022/08/15	40	181.88	47	183.46	186.00	-7	7,476	-0.09%
2022/08/12	17	173.65	12	175.13	176.50	5	7,450	0.07%
2022/08/11	9	170.23	41	172.30	173.00	-32	7,652	-0.42%
2022/08/10	25	167.06	4	162.00	162.00	21	7,819	0.27%
2022/08/09	9	174.50	8	174.63	173.00	1	8,115	0.01%
2022/08/08	7	173.93	7	174.29	174.50	0	8,565	0.00%
2022/08/05	16	172.34	11	171.68	173.50	5	8,735	0.06%
2022/08/04	6.1	162.93	4	162.25	163.50	2.1	8,838	0.02%
2022/08/03	6	164.83	8	165.13	165.00	-2	9,066	-0.02%
2022/08/02	7	163.14	8	164.50	167.00	-1	9,204	-0.01%
2022/08/01	6.5	168.73	6	169.25	169.50	0.5	9,303	0.01%
2022/07/29	7	171.57	36	172.15	172.00	-29	9,459	-0.31%
2022/07/28	18	170.31	9	169.06	168.50	9	9,627	0.09%
2022/07/27	4	168.25	5	169.90	173.00	-1	9,699	-0.01%
2022/07/26	7	168.71	4	168.25	167.50	3	9,702	0.03%
2022/07/25	19	173.24	7	173.07	171.50	12	9,712	0.12%
2022/07/22	43	180.69	60	180.48	177.50	-17	9,819	-0.17%
2022/07/21	102	177.67	39	176.50	180.00	63	9,807	0.64%	大買/
2022/07/20	59	171.77	30	172.73	170.00	29	9,789	0.30%
2022/07/19	5	162.30	17	162.15	165.00	-12	9,737	-0.12%
2022/07/18	9	165.94	8	166.32	166.00	1	9,823	0.01%
2022/07/15	9	162.39	8	163.88	165.00	1	9,838	0.01%
2022/07/14	8	156.63	17	158.38	160.50	-9	9,894	-0.09%
2022/07/13	15	157.87	27	156.04	154.00	-12	9,905	-0.12%
2022/07/12	14	157.75	31	153.03	153.00	-17	9,934	-0.17%
2022/07/11	19	167.39	7	165.07	164.00	12	10,019	0.12%
2022/07/08	42	171.02	31	166.21	165.50	11	10,062	0.11%
2022/07/07	18	161.69	26	164.10	167.00	-8	10,008	-0.08%
2022/07/06	12	164.58	15	159.80	157.50	-3	9,944	-0.03%
2022/07/05	11	166.82	10	166.75	167.00	1	9,961	0.01%
2022/07/04	16	165.59	21.1	165.84	165.00	-5.1	9,906	-0.05%
2022/07/01	21	171.40	62	166.94	164.00	-41	9,873	-0.41%
2022/06/30	19	178.68	26.3	178.09	176.50	-7.3	9,868	-0.07%
2022/06/29	12	183.71	9.5	185.08	185.50	2.5	9,965	0.03%
2022/06/28	24.1	185.74	21	186.81	188.50	3.1	10,053	0.03%
2022/06/27	19	194.87	28	193.09	194.00	-9	10,018	-0.09%
2022/06/24	41.1	186.70	24	185.58	184.50	17.1	10,160	0.17%
2022/06/23	61	189.19	17	188.56	188.00	44	10,236	0.43%
2022/06/22	26	193.71	23.2	191.30	187.50	2.9	10,215	0.03%
2022/06/21	12	200.92	12	203.17	203.50	0	10,153	0.00%
2022/06/20	9	204.61	25	203.42	198.50	-16	10,157	-0.16%
2022/06/17	32	210.03	25	209.92	206.50	7	10,182	0.07%
2022/06/16	15	231.03	12.1	225.57	220.00	2.9	10,130	0.03%
2022/06/15	25	232.56	16	230.59	229.00	9	10,301	0.09%
2022/06/14	15.1	232.12	15	232.80	235.00	0.1	10,341	0.00%
2022/06/13	19	237.86	13	236.08	233.00	6	10,309	0.06%
2022/06/10	30	241.85	34	242.38	250.00	-4	10,277	-0.04%
2022/06/09	15.1	245.04	22	245.73	246.00	-6.9	10,312	-0.07%
2022/06/08	9.2	243.37	7	243.93	244.00	2.2	10,249	0.02%
2022/06/07	33.1	245.20	26	243.52	242.50	7.1	10,242	0.07%
2022/06/06	34	255.50	26.5	253.52	253.50	7.6	10,140	0.07%
2022/06/02	33.1	263.71	24	264.92	265.00	9.1	9,988	0.09%
2022/06/01	12.2	256.20	14.1	258.94	259.00	-1.9	9,830	-0.02%
2022/05/31	45	257.61	43	258.73	259.50	2	9,742	0.02%
2022/05/30	53.5	254.12	36	254.39	254.50	17.5	9,590	0.18%
2022/05/27	31.2	241.49	36.3	243.67	244.50	-5.1	9,412	-0.05%
2022/05/26	7	230.86	12.1	231.04	232.00	-5.1	9,208	-0.06%
2022/05/25	17	226.29	12	227.79	229.50	5	9,074	0.06%
2022/05/24	16.3	226.84	14	226.54	221.50	2.3	8,933	0.03%
2022/05/23	11.2	241.70	32.3	243.83	237.00	-21.1	8,774	-0.24%
2022/05/20	12.1	242.67	13	243.23	243.00	-0.9	8,674	-0.01%
2022/05/19	29	245.34	30.1	244.87	245.50	-1.1	8,568	-0.01%
2022/05/18	39.2	243.94	30	244.96	246.00	9.2	8,321	0.11%
2022/05/17	45.1	241.62	51.2	241.79	249.00	-6.1	8,075	-0.08%
2022/05/16	96.1	238.46	49	239.59	232.00	47.1	7,754	0.61%
2022/05/13	33	223.44	23	225.39	229.00	10	7,375	0.14%
2022/05/12	12	215.79	15	215.27	208.50	-3	7,403	-0.04%
2022/05/11	20	215.58	17.1	216.65	218.00	2.9	7,443	0.04%
2022/05/10	17	207.44	59.1	209.40	213.00	-42.1	7,301	-0.58%
2022/05/09	12	206.88	9.1	207.68	202.00	2.9	7,198	0.04%
2022/05/06	19	214.00	19.4	214.99	214.00	-0.4	7,135	-0.01%
2022/05/05	45	214.93	22	214.73	221.00	23	7,016	0.33%
2022/05/04	14.2	203.79	14	205.11	201.00	0.2	6,855	0.00%
2022/05/03	4	198.50	6	197.08	200.50	-2	6,761	-0.03%
2022/04/29	13	201.46	12	201.29	195.00	1	6,757	0.01%
2022/04/28	24	196.48	27	196.50	196.50	-3	6,692	-0.04%
2022/04/27	42	193.40	39	194.36	195.00	3	6,556	0.05%
2022/04/26	30	210.00	17	205.03	202.50	13	6,412	0.20%
2022/04/25	14	208.64	28	208.00	212.50	-14	6,317	-0.22%
2022/04/22	21	219.67	9	214.39	213.00	12	6,264	0.19%
2022/04/21	11	226.86	22	227.45	231.00	-11	6,129	-0.18%
2022/04/20	23	223.52	20	224.60	224.50	3	6,074	0.05%
2022/04/19	7	226.75	9	227.00	223.50	-2	5,995	-0.03%
2022/04/18	7	228.50	7	228.64	224.50	0	5,937	0.00%
2022/04/15	35	239.69	31	235.61	228.00	4	5,882	0.07%
2022/04/14	15	260.53	183	255.65	250.50	-168	5,784	-2.90%	大賣/鉅額交易
2022/04/13	17	261.00	17	257.82	259.00	0	5,740	0.00%
2022/04/12	14	254.57	11.4	255.72	250.50	2.7	5,712	0.05%
2022/04/11	23.1	259.30	19	256.18	252.50	4.1	5,680	0.07%
2022/04/08	6	269.58	4.2	271.21	267.50	1.8	5,586	0.03%
2022/04/07	24.2	275.63	20	276.18	269.00	4.2	5,556	0.07%
2022/04/06	76	271.89	71	274.22	278.50	5	5,474	0.09%
2022/04/01	81.1	277.12	44	276.02	281.00	37.1	5,339	0.69%
2022/03/31	185	293.79	35	295.50	289.50	150	5,203	2.88%	大買/鉅額交易
2022/03/30	20.3	290.52	11.1	290.36	289.00	9.2	5,114	0.18%
2022/03/29	46.1	296.04	29	297.14	289.00	17.1	5,103	0.34%
2022/03/28	13	310.54	10	310.25	301.00	3	4,898	0.06%
2022/03/25	18.1	350.41	120	350.82	334.00	-101.9	4,773	-2.14%	大賣/鉅額交易
2022/03/24	10	368.75	8	369.32	371.00	2	4,706	0.04%
2022/03/23	24.2	366.28	28.1	366.55	372.50	-3.9	4,705	-0.08%
2022/03/22	23.1	358.37	27.1	362.98	368.00	-4	4,721	-0.08%
2022/03/21	26.6	347.98	28	348.16	358.00	-1.5	4,660	-0.03%
2022/03/18	53	334.61	54.6	331.01	347.50	-1.6	4,635	-0.03%
2022/03/17	6	312.75	26.1	310.37	317.00	-20.1	4,536	-0.44%
2022/03/16	10	287.10	18	288.92	288.50	-8	4,634	-0.17%
2022/03/15	15.1	297.49	46	299.33	285.00	-30.9	4,686	-0.66%
2022/03/14	83	307.48	71	308.74	308.50	12	4,754	0.25%
2022/03/11	3	287.68	7	290.93	294.00	-4	4,619	-0.09%
2022/03/10	10	288.10	9	287.84	287.00	1	4,611	0.02%
2022/03/09	6	274.08	7	271.93	277.00	-1	4,578	-0.02%
2022/03/08	12	276.54	16	266.56	260.50	-4	4,621	-0.09%
2022/03/07	10	274.50	10	273.75	274.50	0	4,751	0.00%
2022/03/04	5	284.10	7	284.86	286.00	-2	4,906	-0.04%
2022/03/03	6	287.33	14	286.32	285.00	-8	5,076	-0.16%
2022/03/02	21	282.40	20.7	283.24	281.50	0.3	5,105	0.01%
2022/03/01	3	266.00	4	268.00	276.00	-1	5,162	-0.02%
2022/02/25	2.1	258.18	5	256.80	257.00	-3	5,419	-0.05%
2022/02/24	6	255.58	14	256.29	253.50	-8	5,548	-0.14%
2022/02/23	2	266.25	1	264.50	266.00	1	5,637	0.02%
2022/02/22	2	264.00	4	269.25	263.50	-2	5,647	-0.04%
2022/02/21	1.2	276.80	1	277.50	276.00	0.2	5,639	0.00%
2022/02/18	6.1	278.09	3.1	280.49	280.50	3	5,638	0.05%
2022/02/17	7	282.00	6	281.49	284.00	1	5,602	0.02%
2022/02/16	7.5	285.48	5.1	288.14	280.50	2.5	5,554	0.04%
2022/02/15	24	293.11	16.1	290.14	283.00	7.9	5,512	0.14%
2022/02/14	22	295.39	27.6	295.61	291.50	-5.5	5,466	-0.10%
2022/02/11	26.8	287.93	46	276.70	294.00	-19.2	5,344	-0.36%
2022/02/10	34	268.38	18	267.25	268.50	16	5,144	0.31%
2022/02/09	3	251.00	4	250.00	250.50	-1	5,027	-0.02%
2022/02/08	31	244.55	14	242.46	241.00	17	4,983	0.34%
2022/02/07	23	256.26	1	265.50	254.00	22	4,890	0.45%
2022/01/26	7	278.86	6	280.67	282.00	1	4,842	0.02%
2022/01/25	6	276.50	5	277.70	276.50	1	4,835	0.02%
2022/01/24	6	268.08	9.5	273.08	280.00	-3.5	4,805	-0.07%
2022/01/21	2	270.72	2.1	270.71	262.50	-0.1	4,762	0.00%
2022/01/20	2	274.25	2	274.99	276.00	0	4,749	0.00%
2022/01/19	3	269.00	3	270.33	272.00	0	4,739	0.00%
2022/01/18	1	273.00	4	269.00	268.00	-3	4,738	-0.06%
2022/01/17	5	269.50	10	273.35	270.50	-5	4,734	-0.11%
2022/01/14	15	260.50	11	257.82	266.50	4	4,685	0.09%
2022/01/13	7	265.43	10	265.45	264.50	-3	4,685	-0.06%
2022/01/12	18.1	269.11	17	266.91	261.50	1.1	4,685	0.02%
2022/01/11	2	262.25	3	263.67	260.00	-1	4,629	-0.02%
2022/01/10	6	262.50	8	265.94	266.50	-2	4,621	-0.04%
2022/01/07	13.5	267.70	11	268.14	263.00	2.5	4,597	0.05%
2022/01/06	13	271.42	13	272.08	274.00	0	4,548	0.00%
2022/01/05	11	279.00	5	279.20	279.50	6	4,502	0.13%
2022/01/04	1	291.00	2	286.75	287.00	-1	4,457	-0.02%
2022/01/03	3	290.67	0	0.00	288.00	3	4,444	0.07%
2021/12/30	4.7	290.56	12	290.13	290.00	-7.3	4,433	-0.17%
2021/12/29	2	292.75	4.1	291.89	292.00	-2.1	4,429	-0.05%
2021/12/28	1	295.00	15.1	294.66	292.50	-14.1	4,443	-0.32%
2021/12/27	9	299.61	7	300.71	297.00	2	4,461	0.04%
2021/12/24	28	302.02	27	302.33	304.00	1	4,435	0.02%
2021/12/23	44	301.86	51.5	299.88	294.50	-7.5	4,351	-0.17%
2021/12/22	5	290.70	6	288.17	286.00	-1	4,254	-0.02%
2021/12/21	16	286.31	15	288.27	290.50	1	4,227	0.02%
2021/12/20	5	293.00	21	293.74	288.00	-16	4,176	-0.38%
2021/12/17	26.1	291.47	19	292.32	294.50	7.1	4,130	0.17%
2021/12/16	48	301.20	55	302.60	302.00	-7	4,063	-0.17%
2021/12/15	8	285.44	43	286.94	284.50	-35	3,906	-0.90%
2021/12/14	44	291.78	24.1	290.65	288.00	20	3,814	0.52%
2021/12/13	33	301.38	53	295.64	292.00	-20	3,704	-0.54%
2021/12/10	56.1	289.38	81	297.41	297.50	-24.9	3,530	-0.70%
2021/12/09	65	292.21	17.1	288.89	280.00	48	3,304	1.45%
2021/12/08	34	278.70	31	288.47	298.00	3	3,150	0.10%
2021/12/07	3	259.17	11.5	265.28	271.00	-8.5	2,987	-0.28%
2021/12/06	4	258.75	6.1	258.99	260.50	-2.1	2,928	-0.07%
2021/12/03	5	257.29	19.2	256.02	255.50	-14.1	2,924	-0.48%
2021/12/02	14	257.64	21	257.62	257.00	-7	2,870	-0.24%
2021/12/01	32	258.89	43	259.99	264.00	-11	2,803	-0.39%
2021/11/30	62.1	255.92	41.1	255.53	250.00	20.9	2,663	0.79%
2021/11/29	49	245.37	42	246.32	242.00	7	2,474	0.28%
2021/11/26	9	230.51	8	231.31	235.50	1	2,274	0.05%
2021/11/25	15	231.63	12	233.42	234.00	3	2,190	0.14%
2021/11/24	13	227.08	35	231.67	232.00	-22	2,038	-1.08%
2021/11/23	28	207.54	17.1	207.75	211.00	10.9	1,744	0.63%
2021/11/22	8	207.38	11.7	208.16	210.00	-3.7	1,601	-0.23%
2021/11/19	5.1	192.92	6	193.00	191.00	-0.9	1,503	-0.06%
2021/11/18	4	189.00	12	189.83	190.00	-8	1,494	-0.54%
2021/11/17	2	181.75	2.1	184.07	188.50	-0.1	1,468	-0.01%
2021/11/16	3	184.66	13.2	185.97	186.00	-10.2	1,461	-0.70%
2021/11/15	6.1	186.58	3	185.50	185.50	3.1	1,468	0.21%
2021/11/12	4.1	185.77	4	188.38	189.00	0.1	1,457	0.00%
2021/11/11	32	189.00	9	184.33	190.00	23	1,428	1.61%
2021/11/10	206.1	176.53	20	183.18	185.50	186.1	1,346	13.81%	大買/鉅額交易
2021/11/09	1	168.00	1	167.00	169.00	0	1,234	0.00%
2021/11/08	1	165.00	0	0.00	164.50	1	1,252	0.08%
2021/11/05	3.1	169.33	1	168.50	169.00	2.1	1,259	0.16%
2021/11/02	0.1	167.50	2	174.75	167.50	-2	1,217	-0.16%
2021/11/01	1.1	161.14	3	164.67	166.50	-2	1,178	-0.17%
2021/10/29	7	155.93	1	159.00	157.50	6	1,148	0.52%
2021/10/28	0	0.00	2	155.00	156.00	-2	1,121	-0.18%
2021/10/27	2	152.00	0	0.00	154.50	2	1,114	0.18%
2021/10/26	0	0.00	4	150.38	151.00	-4	1,094	-0.37%
2021/10/25	4	146.75	0	0.00	147.00	4	1,074	0.37%
2021/10/21	0	0.00	1	158.00	157.00	-1	1,052	-0.09%
2021/10/20	1	155.50	0	0.00	154.00	1	1,043	0.10%
2021/10/18	1	149.50	1	150.50	148.50	0	1,076	0.00%
2021/10/14	0	0.00	3	148.00	146.50	-3	1,091	-0.27%
2021/10/13	2	148.50	1	149.50	148.00	1	1,106	0.09%
2021/10/12	1	151.00	1	154.00	151.50	0	1,108	0.00%
2021/10/08	2	154.50	2	155.25	155.50	0	1,130	0.00%
2021/10/07	2	150.50	4	151.00	154.00	-2	1,172	-0.17%
2021/10/06	4	143.50	3	143.50	144.00	1	1,222	0.08%
2021/10/05	6	146.33	6	146.50	150.00	0	1,243	0.00%
2021/10/04	5.2	145.10	4	146.63	145.50	1.2	1,215	0.10%
2021/09/30	1	161.50	1	162.50	161.00	0	1,249	0.00%
2021/09/29	1	163.50	1	165.50	165.50	0	1,249	0.00%
2021/09/28	5	166.00	4	166.00	163.50	1	1,242	0.08%
2021/09/27	5	173.00	5	174.50	171.50	0	1,242	0.00%
2021/09/24	1	171.00	1.1	172.05	172.50	-0.1	1,262	-0.01%
2021/09/23	2	175.00	2	172.00	172.00	0	1,276	0.00%
2021/09/17	0	0.00	0.2	178.50	178.00	-0.2	1,314	-0.01%
2021/09/08	7	177.71	6.1	176.69	175.00	1	1,575	0.06%
2021/09/07	0.1	188.00	0.1	188.00	187.50	0	1,544	0.00%
2021/09/06	0.2	189.83	1	193.00	186.50	-0.9	1,562	-0.05%
2021/09/03	1	188.50	3	191.17	189.00	-2	1,550	-0.13%
2021/09/02	1	185.60	6	184.92	182.00	-5	1,541	-0.32%
2021/09/01	2.1	184.09	4	186.50	188.50	-2	1,605	-0.12%
2021/08/31	0	185.00	0	0.00	186.00	0	1,732	0.00%
2021/08/27	1	177.00	1	178.50	176.50	0	1,785	0.00%
2021/08/26	4	180.25	3	180.67	180.00	1	1,821	0.05%
2021/08/25	3.1	186.16	11	185.18	185.50	-8	1,868	-0.43%
2021/08/24	0.1	182.00	0.1	180.50	179.50	-0.1	1,866	-0.01%
2021/08/23	0	0.00	0.4	176.50	176.50	-0.4	1,871	-0.02%
2021/08/19	1	168.50	1	169.50	167.00	0	1,906	0.00%
2021/08/17	2	172.25	2	167.00	167.00	0	2,058	0.00%
2021/08/16	1	175.00	0	0.00	177.00	1	2,060	0.05%
2021/08/13	9	188.33	8	181.31	176.50	1	2,071	0.05%
2021/08/12	10	184.50	0.1	184.50	182.00	10	2,062	0.48%
2021/08/11	3	178.00	2	179.00	174.50	1	2,101	0.05%
2021/08/09	1	187.00	2	187.00	187.00	-1	2,237	-0.04%
2021/08/05	2	190.25	0	0.00	189.00	2	2,313	0.09%
2021/07/30	1	188.50	0	0.00	188.00	1	2,507	0.04%
2021/07/29	1	188.00	1	192.00	192.00	0	2,538	0.00%
2021/07/28	2	183.00	1	184.50	189.50	1	2,568	0.04%
2021/07/27	1	195.00	1	199.00	193.50	0	2,629	0.00%
2021/07/26	0.1	195.00	21	198.48	196.00	-20.9	2,687	-0.78%
2021/07/23	22	192.86	2	199.00	193.00	20	2,734	0.73%
2021/07/22	8	204.13	5	203.90	199.50	3	2,772	0.11%
2021/07/21	6	205.83	4	205.13	204.00	2	2,815	0.07%
2021/07/19	2	205.00	2.2	206.23	209.00	-0.2	3,140	-0.01%
2021/07/15	2	211.05	1.5	212.67	212.00	0.5	3,554	0.02%
2021/07/14	3	217.14	3	216.33	218.50	0	3,615	0.00%
2021/07/13	5	210.78	9	214.11	220.00	-4	3,602	-0.11%
2021/07/12	3	200.95	4	200.88	200.00	-1	3,537	-0.03%
2021/07/09	0	0.00	0.3	191.60	190.50	-0.3	3,504	-0.01%
2021/07/08	2	195.03	2	196.00	193.50	0	3,511	0.00%
2021/07/07	3	194.85	18.8	193.89	197.00	-15.8	3,489	-0.45%
2021/07/06	1	188.96	0	0.00	188.00	1	3,442	0.03%
2021/07/05	0.1	188.75	0	0.00	187.50	0.1	3,456	0.00%
2021/07/02	0	185.00	1	185.50	184.00	-1	3,528	-0.03%
2021/07/01	6.1	183.41	1.1	180.14	180.00	5	3,551	0.14%
2021/06/30	0	188.50	5	190.60	189.00	-5	3,544	-0.14%
2021/06/29	3	186.83	6	187.17	186.50	-3	3,532	-0.08%
2021/06/28	2	185.49	0	0.00	184.00	2	3,499	0.06%
2021/06/25	1.1	182.12	5	184.60	184.00	-4	3,498	-0.11%
2021/06/24	3	180.52	5	182.70	182.00	-2	3,473	-0.06%
2021/06/23	3	176.50	6	177.42	178.50	-3	3,440	-0.09%
2021/06/22	8	174.13	8	175.88	172.50	0	3,385	0.00%
2021/06/21	4	176.38	2.1	178.38	175.50	1.9	3,354	0.06%
2021/06/18	13	183.69	9	186.61	179.00	4	3,336	0.12%
2021/06/17	9	185.22	10	185.05	183.00	-1	3,280	-0.03%
2021/06/16	3	176.67	5	177.80	178.00	-2	3,215	-0.06%
2021/06/15	2	175.51	3	175.00	177.00	-1	3,210	-0.03%
2021/06/11	1	175.00	0.1	173.50	172.50	0.9	3,201	0.03%
2021/06/10	5	174.70	4.2	174.90	174.50	0.8	3,201	0.02%
2021/06/09	31.1	183.58	35	180.96	176.50	-3.9	3,179	-0.12%
2021/06/08	18.1	180.81	23	182.48	178.00	-4.9	3,109	-0.16%
2021/06/07	2	171.50	2	171.75	172.00	0	2,989	0.00%
2021/06/04	14	171.14	10	172.65	170.50	4	2,978	0.13%
2021/06/03	2.1	170.83	4	173.13	176.00	-1.9	2,953	-0.07%
2021/06/02	12	170.75	12	171.38	167.50	0	2,938	0.00%
2021/06/01	8	166.31	9	164.56	164.00	-1	2,893	-0.03%
2021/05/31	8	165.89	7	168.07	168.50	1	2,877	0.04%
2021/05/26	5	171.00	5	167.50	166.00	0	2,842	0.00%
2021/05/25	0	0.00	2	167.25	171.50	-2	2,754	-0.07%
2021/05/24	1	153.50	1	154.50	156.00	0	2,702	0.00%
2021/05/21	2	154.50	0	0.00	157.00	2	2,709	0.07%
2021/05/20	0	0.00	3	158.67	157.00	-3	2,717	-0.11%
2021/05/19	4	156.50	2	158.00	158.50	2	2,759	0.07%
2021/05/18	1	157.50	2	154.75	158.50	-1	2,787	-0.04%
2021/05/17	5	150.80	5	153.10	147.00	0	2,746	0.00%
2021/05/14	1	147.00	10	148.50	149.00	-9	2,659	-0.34%
2021/05/13	3	147.83	13	143.15	144.00	-10	2,632	-0.38%
2021/05/12	14	144.57	4	140.38	146.00	10	2,579	0.39%
2021/05/11	2	145.00	1	146.00	145.50	1	2,518	0.04%
2021/05/10	15	159.47	9	159.61	155.50	6	2,476	0.24%
2021/05/07	18	167.28	19	169.87	171.00	-1	2,436	-0.04%
2021/05/06	4	170.38	3	168.83	167.00	1	2,407	0.04%
2021/05/05	5	173.30	3	173.83	171.00	2	2,408	0.08%
2021/05/04	7	175.79	5	179.70	179.50	2	2,392	0.08%
2021/05/03	4	187.25	2	189.25	183.00	2	2,337	0.09%
2021/04/29	2	184.50	4	189.13	192.00	-2	2,314	-0.09%
2021/04/28	10.2	190.67	24	187.90	185.00	-13.9	2,271	-0.61%
2021/04/27	10	189.70	11	190.45	191.50	-1	2,215	-0.05%
2021/04/26	27	197.46	25	195.02	195.00	2	2,150	0.09%
2021/04/23	31	188.77	53.1	195.45	196.50	-22.1	2,025	-1.09%
2021/04/22	10.1	180.26	23	180.35	179.00	-12.9	1,821	-0.71%
2021/04/21	45	174.17	18	174.72	171.50	27	1,660	1.63%
2021/04/20	3	162.17	48	166.54	168.00	-45	1,426	-3.16%
2021/04/19	11	151.18	5	152.20	153.00	6	1,356	0.44%
2021/04/16	5	147.50	0	0.00	147.00	5	1,342	0.37%
2021/04/13	1	150.00	1	147.50	143.50	0	1,401	0.00%
2021/04/12	1	145.00	1	146.00	145.50	0	1,405	0.00%
2021/04/09	0	0.00	1	150.50	151.00	-1	1,408	-0.07%
2021/04/08	8	154.44	9	152.39	152.00	-1	1,408	-0.07%
2021/04/07	0	0.00	16	151.84	152.00	-16	1,340	-1.19%
2021/04/06	0	0.00	1	139.50	138.50	-1	1,353	-0.07%
2021/04/01	0	0.00	6	137.00	137.00	-6	1,351	-0.44%
2021/03/30	3	134.00	0	0.00	134.00	3	1,353	0.22%
2021/03/26	0	0.00	3	137.00	137.00	-3	1,363	-0.22%
2021/03/25	0	0.00	1	135.00	136.00	-1	1,375	-0.07%
2021/03/24	3.5	135.00	0	0.00	136.00	3.5	1,389	0.25%
2021/03/19	2	135.00	0	0.00	135.00	2	1,425	0.14%
2021/03/18	1	138.50	1	139.50	137.00	0	1,427	0.00%
2021/03/17	11	135.45	1	136.00	135.00	10	1,465	0.68%
2021/03/16	1	136.50	0	0.00	136.50	1	1,513	0.07%
2021/03/15	4	134.00	0	0.00	134.00	4	1,653	0.24%
2021/03/11	1	138.00	0	0.00	138.00	1	1,688	0.06%
2021/03/09	10	137.65	7	136.79	136.50	3	1,824	0.16%
2021/03/08	8	143.81	3	146.00	143.50	5	1,869	0.27%
2021/03/05	7	136.14	0	0.00	141.00	7	1,941	0.36%
2021/03/04	5	137.20	2	135.75	135.50	3	2,132	0.14%
2021/03/03	5	143.30	7	144.14	142.50	-2	2,137	-0.09%
2021/03/02	0	0.00	1	152.00	149.00	-1	2,159	-0.05%
2021/02/24	0	0.00	2	154.00	149.00	-2	2,635	-0.08%
2021/02/23	5	151.90	6	150.83	151.00	-1	2,646	-0.04%
2021/02/22	3	150.50	1	150.50	151.00	2	2,631	0.08%
2021/02/19	2	151.75	7	151.93	150.00	-5	2,612	-0.19%
2021/02/18	2	146.75	44	146.36	148.50	-42	2,576	-1.63%
2021/02/17	0	0.00	12.5	136.82	139.50	-12.5	2,498	-0.50%
2021/02/02	4	130.50	3.5	129.50	130.50	0.5	2,543	0.02%
2021/01/29	7	129.71	2	130.50	128.00	5	2,570	0.19%
2021/01/28	5	132.20	1	133.00	132.50	4	2,580	0.15%
2021/01/27	8	138.31	74	139.95	137.50	-66	2,634	-2.51%
2021/01/26	1	142.50	2	145.25	143.50	-1	2,620	-0.04%
2021/01/25	2	146.75	2	147.50	149.00	0	2,616	0.00%
2021/01/22	2	147.50	4	147.50	147.00	-2	2,600	-0.08%
2021/01/21	2	143.75	7.1	146.85	142.50	-5.1	2,570	-0.20%
2021/01/20	29	142.36	4	144.25	141.00	25	2,559	0.98%
2021/01/19	0	0.00	1	144.50	144.50	-1	2,562	-0.04%
2021/01/18	0	0.00	1	141.00	145.00	-1	2,573	-0.04%
2021/01/15	2	142.50	1	145.00	141.00	1	2,588	0.04%
2021/01/14	2	146.00	3	145.83	145.50	-1	2,660	-0.04%
2021/01/13	0	0.00	18	144.89	146.00	-18	2,678	-0.67%
2021/01/11	21	145.50	2.2	144.73	145.00	18.8	2,812	0.67%
2021/01/08	2.1	142.40	7	140.36	143.50	-4.9	3,039	-0.16%
2021/01/07	51	140.99	14.1	140.35	140.50	36.9	3,092	1.19%
2021/01/06	2	139.50	15	135.60	136.50	-13	3,063	-0.42%
2021/01/05	15	138.70	1	139.00	140.00	14	3,045	0.46%
2021/01/04	2	138.50	5	137.10	138.50	-3	3,031	-0.10%
2020/12/31	2	136.25	4	137.50	135.00	-2	3,015	-0.07%
2020/12/30	4	137.00	2	136.00	138.50	2	2,997	0.07%
2020/12/29	1	138.50	2	139.00	135.50	-1	2,984	-0.03%
2020/12/28	6	133.33	10	132.85	132.50	-4	2,966	-0.13%
2020/12/25	6	133.08	0	0.00	132.50	6	2,952	0.20%
2020/12/23	0	134.00	1	135.50	134.00	-1	2,941	-0.03%
2020/12/22	1.1	136.83	1	135.50	133.00	0.1	2,941	0.00%
2020/12/21	2	133.00	1	133.50	133.50	1	2,930	0.03%
2020/12/18	3	138.00	2	137.50	136.00	1	2,928	0.03%
2020/12/17	1	137.00	0	0.00	137.00	1	2,923	0.03%
2020/12/16	1	139.00	2	138.75	139.00	-1	2,937	-0.03%
2020/12/15	1	134.00	0	0.00	136.50	1	3,054	0.03%
2020/12/14	2	135.00	4	135.38	136.50	-2	3,078	-0.06%
2020/12/11	9	136.17	6	135.67	135.00	3	3,071	0.10%
2020/12/10	27	141.81	8	139.63	138.00	19	3,028	0.63%
2020/12/09	12	150.50	9	151.78	146.00	3	2,969	0.10%
2020/12/08	2	144.50	2	144.75	145.00	0	2,820	0.00%
2020/12/07	11	142.68	4	143.63	145.00	7	2,811	0.25%
2020/12/04	2	145.25	2	146.25	146.50	0	2,777	0.00%
2020/12/03	11	147.45	7	146.07	142.50	4	2,725	0.15%
2020/12/02	25	147.06	6	144.75	145.00	19	2,634	0.72%
2020/12/01	9.1	144.16	18	143.97	143.50	-9	2,568	-0.35%
2020/11/30	5	145.00	19	148.16	146.00	-14	2,478	-0.56%
2020/11/27	23.1	134.37	3.5	135.65	136.50	19.6	2,279	0.86%
2020/11/26	9	134.89	6	135.67	135.00	3	2,264	0.13%
2020/11/25	19	133.92	18	135.00	132.00	1	2,212	0.05%
2020/11/24	52	134.35	62	135.77	137.00	-10	2,159	-0.46%
2020/11/23	88	130.38	87	132.06	136.00	1	1,968	0.05%
2020/11/20	2	120.00	9	120.56	124.00	-7	1,728	-0.41%
2020/11/19	1	118.00	2	117.50	118.00	-1	1,700	-0.06%
2020/11/18	1	117.50	4	117.00	117.50	-3	1,717	-0.17%
2020/11/17	1	119.00	10	118.10	116.00	-9	1,721	-0.52%
2020/11/16	1	116.50	2	117.50	117.50	-1	1,731	-0.06%
2020/11/13	2	114.75	1	114.50	114.50	1	1,722	0.06%
2020/11/12	12	117.38	1	117.00	116.50	11	1,710	0.64%
2020/11/10	5	120.10	2	119.50	118.00	3	1,690	0.18%
2020/11/09	5	120.50	0	0.00	122.00	5	1,683	0.30%
2020/11/06	3	121.67	2	120.25	121.00	1	1,672	0.06%
2020/11/05	0	0.00	1	121.50	120.00	-1	1,659	-0.06%
2020/11/04	6	118.50	4	119.00	122.00	2	1,637	0.12%
2020/11/03	1	114.00	2	112.00	114.50	-1	1,576	-0.06%
2020/11/02	2	111.75	0	0.00	110.00	2	1,561	0.13%
2020/10/30	2	113.00	1	115.00	113.00	1	1,562	0.06%
2020/10/29	1	113.50	9	114.50	114.50	-8	1,564	-0.51%
2020/10/28	1	117.50	2	118.75	117.00	-1	1,565	-0.06%
2020/10/27	1	119.50	2	120.50	120.50	-1	1,557	-0.06%
2020/10/26	3	119.00	4	119.13	118.50	-1	1,542	-0.06%
2020/10/23	8	122.06	1	123.00	121.50	7	1,529	0.46%
2020/10/22	11	125.27	9	124.11	123.00	2	1,540	0.13%
2020/10/21	5	122.30	7	122.64	123.00	-2	1,461	-0.14%
2020/10/20	13	123.23	4	124.50	122.00	9	1,445	0.62%
2020/10/19	10	120.15	8	120.31	120.00	2	1,351	0.15%
2020/10/16	4	120.38	16	120.25	122.50	-12	1,284	-0.93%
2020/10/15	10	111.25	11	112.18	112.00	-1	1,056	-0.09%
2020/10/14	1	106.50	0	0.00	106.00	1	988	0.10%
2020/10/13	0	0.00	2	104.50	104.50	-2	1,000	-0.20%
2020/10/12	1	106.00	5	104.50	104.50	-4	1,006	-0.40%
2020/10/06	1	108.00	1	108.00	108.00	0	1,060	0.00%
2020/10/05	4	110.50	3	109.67	108.00	1	1,079	0.09%
2020/09/30	0	0.00	1	104.50	105.00	-1	1,075	-0.09%
2020/09/29	2	105.00	0	0.00	104.00	2	1,105	0.18%
2020/09/28	1	104.50	0	0.00	105.00	1	1,140	0.09%
2020/09/25	2	102.25	1	103.50	103.00	1	1,169	0.09%
2020/09/24	1	105.00	1	103.50	103.00	0	1,185	0.00%
2020/09/22	1	105.50	1	107.50	106.50	0	1,217	0.00%
2020/09/21	7	112.07	4	108.88	108.50	3	1,290	0.23%
2020/09/18	15	115.53	3	116.67	112.00	12	1,353	0.89%
2020/09/17	2	115.50	7	113.07	117.50	-5	1,293	-0.39%
2020/09/16	2	107.00	0	0.00	107.00	2	1,346	0.15%
2020/09/15	0	0.00	2.5	105.60	106.00	-2.5	1,424	-0.18%
2020/09/10	1	106.00	0	0.00	106.00	1	1,600	0.06%
2020/09/07	2	102.50	0	0.00	102.00	2	1,635	0.12%
2020/09/03	1	104.00	1	104.00	103.50	0	1,674	0.00%
2020/08/31	5	103.50	0	0.00	103.00	5	1,717	0.29%
2020/08/28	1	104.00	1	104.50	104.00	0	1,722	0.00%
2020/08/26	1	106.50	1	106.00	107.50	0	1,726	0.00%
2020/08/25	2	105.50	0	0.00	106.00	2	1,731	0.12%
2020/08/24	2	110.25	1	109.00	107.50	1	1,727	0.06%
2020/08/21	2	106.75	0	0.00	107.50	2	1,714	0.12%
2020/08/20	2	109.50	1	105.00	106.00	1	1,726	0.06%
2020/08/19	1	117.00	0	0.00	115.00	1	1,730	0.06%
2020/08/13	3	121.33	1	121.50	120.00	2	1,745	0.11%
2020/08/12	2	124.75	3	124.50	124.50	-1	1,736	-0.06%
2020/08/11	1	126.00	1	128.00	126.00	0	1,744	0.00%
2020/08/10	1	126.50	0	0.00	126.50	1	1,758	0.06%
2020/08/04	4	126.75	0	0.00	126.00	4	1,829	0.22%
2020/07/28	5	133.50	6	134.42	128.50	-1	2,255	-0.04%
2020/07/27	1	132.50	0	0.00	127.50	1	2,324	0.04%
2020/07/24	1	131.00	1	136.00	130.50	0	2,328	0.00%
2020/07/23	0	0.00	2	135.00	135.50	-2	2,340	-0.09%
2020/07/22	2	134.50	0	0.00	133.50	2	2,340	0.09%
2020/07/21	0	0.00	1	134.50	135.00	-1	2,352	-0.04%
2020/07/20	1	125.50	0	0.00	129.00	1	2,353	0.04%
2020/07/17	2	129.75	0	0.00	128.50	2	2,375	0.08%
2020/07/15	0	0.00	1	134.00	134.00	-1	2,561	-0.04%
2020/07/14	2	134.50	0	0.00	133.50	2	2,566	0.08%
2020/07/10	0	0.00	1	132.50	134.00	-1	2,552	-0.04%
2020/07/09	3	133.33	3	134.83	135.00	0	2,537	0.00%
2020/07/08	2	132.50	3	134.33	134.50	-1	2,519	-0.04%
2020/07/07	5	135.30	8	136.38	136.00	-3	2,494	-0.12%
2020/07/06	4	134.38	7	135.29	136.00	-3	2,475	-0.12%
2020/07/03	3	133.83	2	134.00	133.00	1	2,472	0.04%
2020/07/01	6	135.75	2	135.25	135.50	4	2,453	0.16%
2020/06/30	9	135.89	8	135.88	137.00	1	2,435	0.04%
2020/06/29	3	129.83	0	0.00	131.00	3	2,364	0.13%
2020/06/24	4	130.50	0	0.00	129.00	4	2,307	0.17%
2020/06/23	3	129.67	0.1	131.50	130.50	2.9	2,263	0.13%
2020/06/22	7	131.07	0	0.00	130.00	7	2,204	0.32%
2020/06/19	2	135.50	0	0.00	132.00	2	2,191	0.09%
2020/06/18	5.1	133.35	1	133.50	135.00	4.1	2,127	0.19%
2020/06/17	4	138.00	1	138.00	137.00	3	2,101	0.14%
2020/06/16	3	140.00	0	0.00	140.50	3	2,115	0.14%
2020/06/15	0	0.00	8	145.94	140.50	-8	2,199	-0.36%
2020/06/11	3	149.17	3.5	149.93	149.50	-0.5	2,359	-0.02%
2020/06/10	4	146.88	2	149.75	146.50	2	2,378	0.08%
2020/06/09	2	149.50	2	149.25	147.50	0	2,475	0.00%
2020/06/08	3	151.67	3	150.17	152.00	0	2,564	0.00%
2020/06/05	2	151.00	1	150.50	150.00	1	2,588	0.04%
2020/05/29	0	0.00	1	158.00	158.00	-1	2,791	-0.04%
2020/05/28	0	0.00	1	152.50	150.50	-1	2,819	-0.04%
2020/05/27	4	153.50	1	156.00	151.00	3	2,862	0.10%
2020/05/26	1	157.50	3	156.33	157.00	-2	2,889	-0.07%
2020/05/20	1	153.50	2	152.75	153.50	-1	3,059	-0.03%
2020/05/19	6	153.08	4	151.00	150.50	2	3,163	0.06%
2020/05/18	2	152.00	2	152.00	151.50	0	3,354	0.00%
2020/05/14	1	156.50	2	156.25	156.00	-1	3,579	-0.03%
2020/05/13	1	159.00	2	156.50	160.00	-1	3,585	-0.03%
2020/05/12	3	155.67	2	154.50	155.50	1	3,566	0.03%
2020/05/11	23	161.80	22	157.70	155.50	1	3,545	0.03%
2020/05/08	2	162.75	13.5	163.46	161.50	-11.5	3,509	-0.33%
2020/05/07	2	162.25	1	162.50	161.50	1	3,461	0.03%
2020/05/06	0	0.00	6.5	157.23	158.00	-6.5	3,397	-0.19%
2020/05/05	6	160.17	5	160.80	154.00	1	3,306	0.03%
2020/05/04	9	153.28	10	153.65	154.00	-1	3,212	-0.03%
2020/04/30	19	145.84	12.5	145.92	148.50	6.5	3,093	0.21%
2020/04/29	2	137.50	0	0.00	137.50	2	2,998	0.07%
2020/04/28	2	141.50	1	141.50	137.50	1	2,987	0.03%
2020/04/27	1	136.50	2	136.25	139.00	-1	2,981	-0.03%
2020/04/23	2	141.00	3	141.17	139.00	-1	2,955	-0.03%
2020/04/22	3	137.33	4	138.13	139.00	-1	2,934	-0.03%
2020/04/21	9	141.39	7	140.00	134.50	2	2,926	0.07%
2020/04/20	7	139.14	8.1	140.72	144.50	-1.1	2,812	-0.04%
2020/04/17	0	0.00	1	135.50	131.50	-1	2,738	-0.04%
2020/04/16	3	131.17	1	132.00	131.00	2	2,719	0.07%
2020/04/15	0	0.00	1	132.50	134.00	-1	2,709	-0.04%
2020/04/14	1	132.50	1	132.00	132.50	0	2,689	0.00%
2020/04/13	1	129.00	0	0.00	128.50	1	2,687	0.04%
2020/04/10	1	132.00	1	132.00	132.00	0	2,685	0.00%
2020/04/09	0	0.00	1	135.50	131.00	-1	2,690	-0.04%
2020/04/08	10	135.00	14	135.43	136.00	-4	2,680	-0.15%
2020/04/06	1	127.00	1	128.00	126.50	0	2,639	0.00%
2020/04/01	1	127.50	1	126.00	125.50	0	2,636	0.00%
2020/03/31	3.1	129.16	3	129.67	129.50	0.1	2,628	0.00%
2020/03/30	5	122.60	7	124.36	129.00	-2	2,644	-0.08%
2020/03/27	14	131.50	11	130.82	127.00	3	2,627	0.11%
2020/03/26	6	130.08	6	129.00	131.50	0	2,599	0.00%
2020/03/25	9	136.11	5	139.70	132.00	4	2,572	0.16%
2020/03/24	35	136.06	34	136.18	135.00	1	2,507	0.04%
2020/03/23	2	134.75	3	137.17	135.00	-1	2,486	-0.04%
2020/03/20	6	136.50	11	135.77	138.00	-5	2,463	-0.20%
2020/03/19	12	129.29	8	126.25	126.00	4	2,428	0.16%
2020/03/18	2	139.25	1	143.00	133.50	1	2,322	0.04%
2020/03/17	9	139.44	26	139.10	143.00	-17	2,229	-0.76%
2020/03/13	4	136.50	5	140.00	139.00	-1	2,085	-0.05%
2020/03/12	14	141.54	15	140.30	146.00	-1	1,968	-0.05%
2020/03/11	10	142.95	7	141.43	141.00	3	1,856	0.16%
2020/03/10	4	143.75	6	146.33	150.50	-2	1,808	-0.11%
2020/03/09	0	0.00	1	140.50	140.00	-1	1,733	-0.06%
2020/03/06	0	0.00	1	142.00	142.00	-1	1,687	-0.06%
2020/03/05	16	144.31	16	144.41	146.00	0	1,665	0.00%
2020/03/04	1	139.00	3	142.00	142.00	-2	1,597	-0.13%
2020/03/03	4	140.00	8	141.75	138.00	-4	1,566	-0.26%
2020/03/02	0	0.00	1	142.00	142.00	-1	1,528	-0.07%
2020/02/27	0	0.00	6	140.00	140.00	-6	1,479	-0.41%
2020/02/26	41	143.13	42	141.38	139.50	-1	1,431	-0.07%
2020/02/25	2	138.25	6	140.25	140.50	-4	1,353	-0.30%
2020/02/24	2	144.00	0	0.00	143.50	2	1,294	0.15%
2020/02/21	4	146.75	5	146.20	147.00	-1	1,247	-0.08%
2020/02/20	9	144.83	14	146.54	148.00	-5	1,205	-0.41%
2020/02/19	40	139.46	47	140.98	144.00	-7	1,088	-0.64%
2020/02/18	13	132.65	9	131.89	131.00	4	885	0.45%
2020/02/17	5	125.30	22	128.95	130.50	-17	748	-2.27%
2020/02/14	20	115.78	26.1	116.91	119.00	-6.1	628	-0.97%
2020/02/13	1	116.00	1	117.50	114.50	0	607	0.00%
2020/02/10	7	115.36	6.2	115.00	115.50	0.8	619	0.13%
2020/02/06	0	0.00	2.1	114.99	115.50	-2.1	648	-0.32%
2020/02/05	0	0.00	9	111.00	110.00	-9	639	-1.41%
2020/02/04	0	0.00	14.3	111.18	111.50	-14.3	640	-2.23%
2020/02/03	0	0.00	2	110.00	110.50	-2	646	-0.31%
2020/01/31	0	0.00	5	109.70	111.00	-5	645	-0.77%
2020/01/30	0.1	107.00	2.5	108.20	108.00	-2.5	651	-0.38%
2020/01/20	5	113.00	1	112.50	112.50	4	637	0.63%
2020/01/17	0	0.00	4	114.50	113.50	-4	674	-0.59%
2020/01/16	1	113.50	7	112.79	113.50	-6	676	-0.89%
2020/01/15	5	110.80	1	112.50	112.00	4	695	0.57%
2020/01/14	4	111.50	0	0.00	111.00	4	695	0.58%
2020/01/09	1	112.50	0	0.00	112.00	1	820	0.12%
2020/01/07	0	0.00	1	113.50	113.00	-1	863	-0.12%
2020/01/06	1	113.00	1	113.00	113.00	0	916	0.00%
2020/01/02	8	118.38	0	0.00	119.00	8	919	0.87%
2019/12/31	0.5	116.00	1	116.50	117.00	-0.5	919	-0.05%
2019/12/30	1	117.50	1	118.00	118.00	0	916	0.00%
2019/12/27	2	118.25	0	0.00	118.50	2	922	0.22%
2019/12/26	0	0.00	1	119.00	119.00	-1	923	-0.11%
2019/12/25	2	119.75	5	119.20	119.00	-3	922	-0.33%
2019/12/24	1	117.50	0	0.00	116.50	1	897	0.11%
2019/12/20	9	113.00	9	114.00	115.00	0	882	0.00%
2019/12/18	0	0.00	1	115.50	115.00	-1	875	-0.11%
2019/12/17	0	0.00	4	114.13	115.00	-4	854	-0.47%
2019/12/12	1	112.50	1	113.50	113.00	0	850	0.00%
2019/12/10	1	111.50	0	0.00	111.50	1	848	0.12%
2019/12/05	1	114.50	2	113.25	114.50	-1	845	-0.12%
2019/12/04	1	109.50	1	111.00	111.00	0	836	0.00%
2019/12/02	0	0.00	0	107.50	107.50	0	835	-0.01%
2019/11/29	1	108.50	0	0.00	108.00	1	841	0.12%
2019/11/28	1	109.00	1	109.00	108.50	0	839	0.00%
2019/11/25	1	108.50	0	0.00	109.00	1	846	0.12%
2019/11/22	1	108.00	0.1	109.00	108.50	0.9	847	0.11%
2019/11/21	1	109.00	0	0.00	109.00	1	848	0.12%
2019/11/20	1	110.00	0	0.00	110.00	1	847	0.12%
2019/11/19	1	113.00	0	0.00	111.50	1	845	0.12%
2019/11/18	1	112.50	0	0.00	112.00	1	844	0.12%
2019/11/15	2	112.00	3	111.50	112.50	-1	846	-0.12%
2019/11/11	0.1	114.00	0	0.00	114.50	0.1	873	0.01%
2019/11/08	1	115.50	2	113.75	113.50	-1	870	-0.11%
2019/11/07	1	119.50	2	117.00	117.00	-1	868	-0.12%
2019/11/06	3	121.00	0	0.00	120.50	3	874	0.34%
2019/11/05	1	120.50	8	120.19	122.00	-7	892	-0.78%
2019/11/04	1	118.50	0	0.00	116.00	1	865	0.12%
2019/10/31	8	118.19	0	0.00	116.50	8	861	0.93%
2019/10/29	0	0.00	3	122.83	121.50	-3	850	-0.35%
2019/10/28	0	0.00	1	122.00	122.00	-1	848	-0.12%
2019/10/25	3	122.33	6	123.58	121.00	-3	845	-0.36%
2019/10/24	0	0.00	1	119.00	120.00	-1	812	-0.12%
2019/10/23	0	0.00	8	118.88	118.00	-8	825	-0.97%
2019/10/22	1	120.50	0	0.00	118.00	1	838	0.12%
2019/10/21	0	0.00	6	121.25	121.00	-6	822	-0.73%
2019/10/18	5	119.40	8	120.50	119.00	-3	789	-0.38%
2019/10/17	0	0.00	1	113.50	114.50	-1	686	-0.15%
2019/10/16	1	115.00	5	113.20	114.00	-4	682	-0.59%
2019/10/15	11.4	112.44	11	113.00	113.00	0.4	667	0.06%
2019/10/14	5	112.70	5	112.40	111.00	0	656	0.00%
2019/10/09	3	107.00	3	106.83	107.00	0	610	0.00%
2019/10/07	0	0.00	1	105.00	106.00	-1	621	-0.16%
2019/10/04	2	104.00	1	104.00	104.00	1	639	0.16%
2019/10/03	8	104.88	0	0.00	104.50	8	659	1.21%
2019/10/02	3.5	103.71	0	0.00	104.00	3.5	663	0.53%
2019/10/01	2	101.00	0	0.00	102.50	2	664	0.30%
2019/09/27	1	102.00	0	0.00	101.00	1	668	0.15%
2019/09/26	0	0.00	1	104.00	102.00	-1	684	-0.15%
2019/09/25	1	103.50	0	0.00	103.50	1	697	0.14%
2019/09/20	0	0.00	1	103.50	103.00	-1	744	-0.13%
2019/09/18	0	0.00	2	102.50	103.00	-2	829	-0.24%
2019/09/17	1	102.50	0	0.00	103.00	1	886	0.11%
2019/09/16	2	102.00	0	0.00	102.00	2	965	0.21%
2019/09/12	3	102.50	0	0.00	102.00	3	1,015	0.30%
2019/09/11	1	102.50	0	0.00	102.00	1	1,068	0.09%
2019/09/06	0.5	103.50	0	0.00	104.00	0.5	1,102	0.05%
2019/09/05	0	0.00	2	106.50	106.00	-2	1,102	-0.18%
2019/09/02	0.1	103.00	0	0.00	103.00	0.1	1,110	0.00%
2019/08/30	1	105.00	0	0.00	102.50	1	1,117	0.09%
2019/08/29	1	101.50	0	0.00	101.50	1	1,118	0.09%
2019/08/27	0	0.00	4	102.00	101.00	-4	1,132	-0.35%
2019/08/26	2	102.50	1	102.00	101.50	1	1,144	0.09%
2019/08/22	3	104.00	1.5	104.00	104.50	1.5	1,184	0.13%
2019/08/20	4	105.50	0	0.00	105.50	4	1,204	0.33%
2019/08/19	1	107.00	0	0.00	105.00	1	1,207	0.08%
2019/08/16	0	0.00	3	104.33	105.00	-3	1,204	-0.25%
2019/08/15	1	103.00	0	0.00	103.00	1	1,206	0.08%
2019/08/14	0	0.00	2	105.50	106.00	-2	1,210	-0.17%
2019/08/13	2	100.25	0	0.00	101.50	2	1,202	0.17%
2019/08/12	1	98.80	1	100.50	101.00	0	1,205	0.00%
2019/08/08	2	101.00	1	101.50	101.50	1	1,204	0.08%
2019/08/07	2	101.00	2	101.50	102.00	0	1,199	0.00%
2019/08/02	1	108.50	0	0.00	108.50	1	1,187	0.08%
2019/07/31	2	111.00	1	111.50	112.00	1	1,200	0.08%
2019/07/30	1	110.00	0	0.00	110.50	1	1,215	0.08%
2019/07/29	1	114.00	0	0.00	113.50	1	1,212	0.08%
2019/07/26	0	0.00	1	115.00	115.00	-1	1,211	-0.08%
2019/07/25	0	0.00	1	114.50	116.00	-1	1,209	-0.08%
2019/07/24	1	113.00	7.5	113.13	113.50	-6.5	1,199	-0.54%
2019/07/23	1	109.00	0	0.00	109.00	1	1,186	0.08%
2019/07/19	1	107.50	0	0.00	108.00	1	1,206	0.08%
2019/07/18	1	107.00	0	0.00	107.00	1	1,251	0.08%
2019/07/16	0	0.00	1	111.50	112.00	-1	1,282	-0.08%
2019/07/15	1	110.00	0	0.00	110.50	1	1,279	0.08%
2019/07/11	1	111.50	0	0.00	110.50	1	1,320	0.08%
2019/07/10	1	112.50	0	0.00	111.00	1	1,322	0.08%
2019/07/09	4	120.25	1	120.50	120.50	3	1,305	0.23%
2019/07/08	1	122.00	0	0.00	122.00	1	1,297	0.08%
2019/07/05	0	0.00	2	123.25	123.00	-2	1,308	-0.15%
2019/07/04	2	121.75	4	122.50	122.50	-2	1,317	-0.15%
2019/07/03	14	121.11	2	121.25	121.50	12	1,368	0.88%
2019/07/02	0	0.00	1	124.00	124.00	-1	1,358	-0.07%
2019/07/01	1	123.50	1	125.00	124.00	0	1,351	0.00%
2019/06/28	1	122.00	1	121.50	121.50	0	1,349	0.00%
2019/06/27	2	122.50	0	0.00	121.50	2	1,375	0.15%
2019/06/26	0	0.00	1	125.00	123.50	-1	1,365	-0.07%
2019/06/25	3	122.33	3	122.83	126.00	0	1,345	0.00%
2019/06/24	2	122.75	5	124.80	126.00	-3	1,281	-0.23%
2019/06/21	4	121.63	8	122.63	125.00	-4	1,231	-0.32%
2019/06/20	2	118.25	8	120.06	120.50	-6	1,171	-0.51%
2019/06/19	3	117.33	8	113.75	115.50	-5	1,136	-0.44%
2019/06/17	4	108.88	8	108.44	108.50	-4	1,184	-0.34%
2019/06/13	1	105.00	1	104.50	105.00	0	1,191	0.00%
2019/06/12	0	0.00	10	106.00	105.00	-10	1,199	-0.83%
2019/06/11	0	0.00	1	104.00	104.50	-1	1,207	-0.08%
2019/06/06	1	99.90	0	0.00	99.90	1	1,219	0.08%
2019/06/05	10	105.00	0	0.00	102.00	10	1,226	0.82%
2019/06/04	0	0.00	1	101.50	103.00	-1	1,245	-0.08%
2019/05/31	2	100.45	3	101.50	103.00	-1	1,291	-0.08%
2019/05/30	0	0.00	1	99.60	99.70	-1	1,312	-0.08%
2019/05/29	4	98.33	0	0.00	98.30	4	1,313	0.30%
2019/05/28	1	103.00	0	0.00	102.00	1	1,307	0.08%
2019/05/27	1	102.00	0	0.00	102.50	1	1,329	0.08%
2019/05/24	1	103.00	1	103.50	102.00	0	1,394	0.00%
2019/05/22	0	0.00	1	105.00	104.00	-1	1,457	-0.07%
2019/05/21	1	101.00	2	103.50	104.50	-1	1,480	-0.07%
2019/05/20	1	101.50	0	0.00	102.50	1	1,495	0.07%
2019/05/17	0	0.00	1.5	102.67	103.00	-1.5	1,505	-0.10%
2019/05/16	1	105.50	0	0.00	103.50	1	1,514	0.07%
2019/05/15	1	107.50	1	107.50	107.00	0	1,550	0.00%
2019/05/14	3	103.67	2	105.25	106.00	1	1,619	0.06%
2019/05/13	2	105.75	0	0.00	105.50	2	1,656	0.12%
2019/05/10	1	110.50	2	110.50	109.00	-1	1,666	-0.06%
2019/05/09	3	111.17	2	110.25	110.00	1	1,670	0.06%
2019/05/08	1	113.50	1	113.50	113.50	0	1,682	0.00%
2019/05/07	1	113.50	0	0.00	113.50	1	1,715	0.06%
2019/05/06	2	115.50	2	115.75	115.50	0	1,774	0.00%
2019/05/03	2	118.00	1	118.50	119.00	1	1,782	0.06%
2019/04/30	1	118.00	1	117.50	117.50	0	1,806	0.00%
2019/04/29	0	0.00	1	119.00	118.50	-1	1,845	-0.05%
2019/04/26	1	122.00	2	122.25	123.00	-1	1,860	-0.05%
2019/04/25	0	0.00	1	123.00	123.50	-1	1,862	-0.05%
2019/04/24	9	126.22	18	123.36	121.50	-9	1,866	-0.48%
2019/04/23	11	123.18	7	122.93	123.50	4	1,834	0.22%
2019/04/22	3	122.00	1	122.50	122.00	2	1,841	0.11%
2019/04/18	7	121.86	2	121.75	118.50	5	1,859	0.27%
2019/04/17	3	123.83	1	122.50	122.50	2	1,828	0.11%
2019/04/16	0	0.00	1	121.50	122.50	-1	1,821	-0.05%
2019/04/15	1	120.50	1	120.50	120.50	0	1,826	0.00%
2019/04/12	2	118.00	2	119.75	119.50	0	1,838	0.00%
2019/04/11	1	119.00	2	122.00	119.00	-1	1,837	-0.05%
2019/04/10	0	0.00	1	121.50	123.50	-1	1,823	-0.05%
2019/04/09	7	120.50	10	122.60	122.50	-3	1,827	-0.16%
2019/04/08	1	119.50	0	0.00	119.00	1	1,809	0.06%
2019/04/02	2	118.75	2	119.00	119.00	0	1,844	0.00%
2019/04/01	4	118.38	4	117.50	117.00	0	1,881	0.00%
2019/03/28	1.1	115.98	0	0.00	115.50	1.1	1,891	0.06%
2019/03/27	1	115.00	0	0.00	115.50	1	1,948	0.05%
2019/03/26	2	115.75	0	0.00	115.00	2	1,978	0.10%
2019/03/25	1	113.50	1	115.50	115.50	0	1,994	0.00%
2019/03/21	0	0.00	14	117.82	116.50	-14	2,003	-0.70%
2019/03/20	4	116.50	2	116.75	118.00	2	2,013	0.10%
2019/03/19	2	111.50	4	112.13	111.50	-2	1,995	-0.10%
2019/03/18	2	111.00	2	110.75	110.50	0	2,006	0.00%
2019/03/11	7	112.36	5	112.00	112.00	2	2,194	0.09%
2019/03/08	1	111.00	1	110.00	110.50	0	2,274	0.00%
2019/03/07	2	111.50	1	110.00	110.00	1	2,342	0.04%
2019/03/06	5	114.60	6	114.67	113.00	-1	2,430	-0.04%
2019/03/05	3.1	116.66	13	116.08	116.00	-10	2,512	-0.40%
2019/03/04	8	119.94	4	119.00	119.00	4	2,535	0.16%
2019/02/27	17	119.59	3	119.50	119.50	14	2,544	0.55%
2019/02/26	6	123.33	7	123.21	121.50	-1	2,540	-0.04%
2019/02/25	6	123.25	11	122.27	122.00	-5	2,547	-0.20%
2019/02/22	3	128.17	2	128.50	127.00	1	2,592	0.04%
2019/02/21	3	125.00	2	125.25	126.00	1	2,580	0.04%
2019/02/20	20	127.53	1	128.50	125.00	19	2,604	0.73%
2019/02/19	1	123.50	2	124.75	126.00	-1	2,637	-0.04%
2019/02/18	2	126.25	2	126.75	125.50	0	2,640	0.00%
2019/02/15	2	126.25	3	125.67	125.00	-1	2,676	-0.04%
2019/02/14	14	129.61	9	128.17	128.00	5	2,701	0.19%
2019/02/13	9	129.17	18	129.28	132.00	-9	2,692	-0.33%
2019/02/12	7	125.29	6	124.08	125.00	1	2,668	0.04%
2019/02/11	7	122.86	18	122.53	120.50	-11	2,746	-0.40%
2019/01/30	4	122.63	2	122.25	122.00	2	2,828	0.07%
2019/01/29	1.5	120.50	2	120.50	120.50	-0.5	2,867	-0.02%
2019/01/28	8	125.25	5	124.00	123.00	3	2,907	0.10%
2019/01/25	7	123.00	9.5	123.95	124.00	-2.5	3,007	-0.08%
2019/01/24	2	119.00	2	120.25	118.00	0	3,048	0.00%
2019/01/23	2	116.75	2	118.00	118.00	0	3,066	0.00%
2019/01/22	7	118.29	8	118.56	117.50	-1	3,101	-0.03%
2019/01/21	28	117.36	30	116.68	119.50	-2	3,153	-0.06%
2019/01/18	71	111.23	72	112.26	114.50	-1	3,148	-0.03%
2019/01/17	4	113.88	6	114.50	113.00	-2	3,166	-0.06%
2019/01/16	4	115.38	7	115.50	114.00	-3	3,213	-0.09%
2019/01/15	4	114.38	3	114.83	115.50	1	3,232	0.03%
2019/01/14	1	111.50	1	114.00	113.00	0	3,243	0.00%
2019/01/11	0	0.00	1	118.50	116.00	-1	3,252	-0.03%
2019/01/10	7	118.86	3.5	119.86	117.00	3.5	3,276	0.11%
2019/01/09	3	118.00	5	118.60	118.00	-2	3,283	-0.06%
2019/01/08	1	116.50	1	115.50	115.00	0	3,320	0.00%
2019/01/07	8	115.88	0	0.00	115.00	8	3,341	0.24%
2019/01/04	4	109.75	4	111.38	113.00	0	3,375	0.00%
2019/01/03	3	114.83	4	114.38	113.00	-1	3,405	-0.03%
2019/01/02	2	117.25	1	117.50	116.50	1	3,479	0.03%
2018/12/28	3	117.00	4	117.00	118.00	-1	3,554	-0.03%
2018/12/27	2	117.50	7	116.43	117.50	-5	3,591	-0.14%
2018/12/26	6	116.92	7	112.79	112.00	-1	3,594	-0.03%
2018/12/25	4	111.50	3	113.50	115.00	1	3,613	0.03%
2018/12/24	22	118.86	4	118.38	118.00	18	3,593	0.50%
2018/12/22	1	122.50	1	123.50	124.00	0	3,569	0.00%
2018/12/21	18	122.17	19	120.76	126.00	-1	3,639	-0.03%
2018/12/20	8	123.88	3	122.33	122.00	5	3,621	0.14%
2018/12/19	6	132.42	7	131.71	130.00	-1	3,628	-0.03%
2018/12/18	5	133.60	10	133.60	133.00	-5	3,598	-0.14%
2018/12/17	3	134.83	9	136.06	134.50	-6	3,770	-0.16%
2018/12/14	4	134.75	2.5	134.80	135.00	1.5	3,997	0.04%
2018/12/13	11	138.23	9	139.56	139.00	2	4,105	0.05%
2018/12/12	9	140.00	5	139.70	140.50	4	4,263	0.09%
2018/12/11	2	134.00	8	134.19	133.50	-6	4,294	-0.14%
2018/12/10	11	131.55	0	0.00	133.00	11	4,302	0.26%
2018/12/07	8	135.06	5	134.80	139.00	3	4,307	0.07%
2018/12/06	10	136.00	13	134.35	130.50	-3	4,400	-0.07%
2018/12/05	6	141.75	2	141.00	139.50	4	4,404	0.09%
2018/12/04	4	145.75	10	147.10	146.50	-6	4,487	-0.13%
2018/12/03	10	150.35	9	149.94	150.00	1	4,524	0.02%
2018/11/30	13	142.04	10	142.95	142.50	3	4,539	0.07%
2018/11/29	13	139.19	37	141.14	140.00	-24	4,561	-0.53%
2018/11/28	27	131.93	44	132.95	132.00	-17	4,594	-0.37%
2018/11/27	2	125.50	12	126.71	128.00	-10	4,522	-0.22%
2018/11/26	5	122.10	3	123.00	123.00	2	4,566	0.04%
2018/11/23	3	123.67	14	123.36	120.50	-11	4,728	-0.23%
2018/11/22	13	124.35	2	124.00	121.50	11	4,911	0.22%
2018/11/21	25	126.58	30	125.63	125.50	-5	4,960	-0.10%
2018/11/20	3	118.67	5	119.70	121.00	-2	4,931	-0.04%
2018/11/19	1	118.50	2	118.75	119.00	-1	4,933	-0.02%
2018/11/16	7	116.93	4	119.00	116.00	3	5,029	0.06%
2018/11/15	1	114.50	3	115.50	116.50	-2	5,075	-0.04%
2018/11/13	6	112.83	6.5	114.42	117.00	-0.5	5,110	-0.01%
2018/11/12	1	115.00	4	115.25	116.50	-3	5,143	-0.06%
2018/11/09	6	114.50	8	114.56	115.00	-2	5,172	-0.04%
2018/11/08	21	120.86	33	123.48	114.00	-12	5,209	-0.23%
2018/11/07	11	117.41	21	117.05	119.50	-10	5,139	-0.19%
2018/11/06	8	110.44	15	111.40	109.50	-7	5,093	-0.14%
2018/11/05	23	112.28	20	112.48	117.00	3	5,093	0.06%
2018/11/02	31	114.53	49	116.05	112.00	-18	5,059	-0.36%
2018/11/01	4.5	112.83	20	113.83	113.50	-15.5	4,960	-0.31%
2018/10/31	2	105.00	7	103.79	105.50	-5	4,869	-0.10%
2018/10/30	7	97.39	5	96.24	96.20	2	4,887	0.04%
2018/10/29	23	96.18	69	95.39	97.20	-46	4,966	-0.93%
2018/10/26	43	94.08	19	95.91	92.10	24	4,932	0.49%
2018/10/25	66	97.80	11	97.43	95.00	55	4,962	1.11%
2018/10/24	34	105.71	40	107.00	105.50	-6	4,985	-0.12%
2018/10/23	20	112.08	13	112.58	109.00	7	4,991	0.14%
2018/10/22	26	116.79	18	116.83	118.00	8	5,020	0.16%
2018/10/19	9	113.06	5	113.10	114.50	4	5,166	0.08%
2018/10/18	3	119.33	10.5	121.33	118.00	-7.5	5,300	-0.14%
2018/10/17	5	122.90	5	124.80	121.00	0	5,319	0.00%
2018/10/16	28	122.46	9	122.22	121.00	19	5,339	0.36%
2018/10/15	1	118.00	0	0.00	118.00	1	5,354	0.02%
2018/10/12	7	115.57	28	116.18	117.00	-21	5,480	-0.38%
2018/10/11	20	114.58	5	113.00	112.50	15	5,553	0.27%
2018/10/09	13	120.15	28	121.79	124.50	-15	5,624	-0.27%
2018/10/08	44	122.20	25	121.72	118.00	19	5,600	0.34%
2018/10/05	19	135.24	6	130.50	130.00	13	5,592	0.23%
2018/10/04	4	140.38	14	141.04	143.50	-10	5,610	-0.18%
2018/10/03	35	142.71	7	143.36	139.00	28	5,632	0.50%
2018/10/02	5	149.50	4	149.63	148.50	1	5,632	0.02%
2018/10/01	2	149.25	4	150.38	151.00	-2	5,681	-0.04%
2018/09/28	14.5	150.97	14	152.43	150.00	0.5	5,755	0.01%
2018/09/27	17	158.85	17.5	159.49	152.00	-0.5	5,850	-0.01%
2018/09/26	8	165.94	11	164.95	163.00	-3	5,841	-0.05%
2018/09/25	0	0.00	1.5	163.00	163.00	-1.5	5,820	-0.03%
2018/09/12	26	80.84	14	79.61	79.30	12	5,881	0.20%
2018/09/11	23	86.16	13	86.07	85.40	10	5,808	0.17%
2018/09/10	29	90.61	22	92.20	89.60	7	5,642	0.12%
2018/09/07	35	103.41	12	105.96	99.50	23	5,558	0.41%
2018/09/06	13	108.00	11	108.41	108.50	2	5,410	0.04%
2018/09/05	1	106.00	1	106.00	105.50	0	5,398	0.00%
2018/09/04	1	105.50	1	106.50	107.50	0	5,477	0.00%
2018/09/03	18	106.14	4	105.13	104.50	14	5,508	0.25%
2018/08/31	6	108.25	7	109.57	110.00	-1	5,439	-0.02%
2018/08/30	6	112.33	11	113.50	111.00	-5	5,435	-0.09%
2018/08/29	5	109.00	7	110.00	110.50	-2	5,400	-0.04%
2018/08/28	16	109.78	1	110.50	109.00	15	5,469	0.27%
2018/08/27	9	111.89	21	110.98	113.00	-12	5,437	-0.22%
2018/08/24	26	106.35	26	106.62	107.50	0	5,506	0.00%
2018/08/23	12	112.00	1	114.00	110.50	11	5,728	0.19%
2018/08/22	3	111.50	7	111.43	113.50	-4	5,988	-0.07%
2018/08/21	18	109.50	19	110.79	112.50	-1	6,261	-0.02%
2018/08/20	46	110.18	68	110.68	109.50	-22	6,248	-0.35%
2018/08/17	25	119.72	19	117.82	118.00	6	6,190	0.10%
2018/08/16	6	118.75	19	115.66	123.00	-13	6,289	-0.21%
2018/08/15	7	118.21	5	118.70	117.00	2	6,444	0.03%
2018/08/14	60	120.70	57	116.65	121.00	3	6,587	0.05%
2018/08/13	24	122.21	6	120.17	121.00	18	6,624	0.27%
2018/08/10	4	131.13	16	132.41	130.00	-12	6,714	-0.18%
2018/08/09	17	132.15	2	133.25	132.00	15	7,007	0.21%
2018/08/08	21	135.71	6	135.42	134.00	15	7,354	0.20%
2018/08/07	7	137.64	8	138.06	138.00	-1	7,725	-0.01%
2018/08/06	25	133.36	15	133.80	133.00	10	7,937	0.13%
2018/08/03	6	139.50	19	138.26	138.50	-13	8,077	-0.16%
2018/08/02	19	140.97	10	139.60	139.00	9	8,111	0.11%
2018/08/01	12	146.67	2	146.75	146.00	10	8,123	0.12%
2018/07/31	11	146.23	17	146.85	148.00	-6	8,167	-0.07%
2018/07/30	17	146.56	17	145.35	146.00	0	8,164	0.00%
2018/07/27	4	149.00	13	149.38	152.00	-9	8,160	-0.11%
2018/07/26	18	150.22	8	151.44	148.50	10	8,187	0.12%
2018/07/25	14	153.93	18	153.67	150.50	-4	8,191	-0.05%
2018/07/24	1	141.50	2	144.25	147.00	-1	8,093	-0.01%
2018/07/23	5	140.10	22	138.61	141.00	-17	8,084	-0.21%
2018/07/20	7	150.43	2	150.25	147.50	5	8,061	0.06%
2018/07/19	5	148.70	11	150.45	149.00	-6	8,046	-0.07%
2018/07/18	7	150.43	1	151.50	148.00	6	8,115	0.07%
2018/07/17	44	157.15	18	157.97	150.50	26	8,119	0.32%
2018/07/16	30	152.55	39	152.50	154.50	-9	8,009	-0.11%
2018/07/13	2	145.00	7	146.43	144.50	-5	7,954	-0.06%
2018/07/12	6	146.42	17	146.65	144.50	-11	7,955	-0.14%
2018/07/11	7	141.57	12	144.50	144.00	-5	7,990	-0.06%
2018/07/10	17	146.24	23	144.22	146.50	-6	8,057	-0.07%
2018/07/09	22	139.09	30	140.35	137.50	-8	8,090	-0.10%
2018/07/06	2	134.00	49	133.63	136.00	-47	8,131	-0.58%
2018/07/05	28	128.80	18	128.50	124.00	10	8,061	0.12%
2018/07/04	30	129.23	18	130.11	130.50	12	8,035	0.15%
2018/07/03	19	134.11	17	131.85	131.00	2	7,993	0.03%
2018/07/02	23	138.67	7	136.29	135.50	16	7,976	0.20%
2018/06/29	4	141.63	3	142.83	143.50	1	7,958	0.01%
2018/06/28	10	142.20	16	142.28	141.00	-6	8,027	-0.07%
2018/06/27	19	145.26	3	142.83	141.50	16	8,014	0.20%
2018/06/26	53	146.79	76	147.64	148.00	-23	7,963	-0.29%
2018/06/25	3	137.17	27	137.63	139.50	-24	7,839	-0.31%
2018/06/22	22	138.41	15	138.40	137.50	7	7,868	0.09%
2018/06/21	11	141.82	24	142.56	142.50	-13	7,888	-0.16%
2018/06/20	37	134.59	10	137.15	138.00	27	7,885	0.34%
2018/06/19	42	145.83	17	143.91	141.00	25	7,857	0.32%
2018/06/15	25	149.10	7	150.36	149.50	18	7,863	0.23%
2018/06/14	5	151.10	6	153.08	151.00	-1	7,852	-0.01%
2018/06/13	41	155.68	35	152.91	152.00	6	7,893	0.08%
2018/06/12	39	159.73	37	159.96	157.50	2	7,919	0.03%
2018/06/11	15	154.73	22	155.36	156.50	-7	7,844	-0.09%
2018/06/08	15	152.67	15	152.70	152.00	0	7,821	0.00%
2018/06/07	23	157.96	8	156.75	155.00	15	7,821	0.19%
2018/06/06	28	157.86	30	159.82	157.50	-2	7,924	-0.03%
2018/06/05	35	156.11	26	156.21	155.50	9	7,934	0.11%
2018/06/04	17	162.41	14	162.61	161.00	3	7,846	0.04%
2018/06/01	36	163.07	21	163.43	163.00	15	7,920	0.19%
2018/05/31	61	172.71	75	172.20	167.00	-14	7,840	-0.18%
2018/05/30	52	168.30	39	167.18	166.00	13	7,513	0.17%
2018/05/29	84	164.08	69	166.42	170.50	15	7,233	0.21%
2018/05/28	43	156.05	34	156.12	156.00	9	6,888	0.13%
2018/05/25	34	152.54	24	153.75	152.50	10	6,767	0.15%
2018/05/24	52	153.38	30	153.13	152.50	22	6,717	0.33%
2018/05/23	44	152.31	81	153.51	155.50	-37	6,582	-0.56%
2018/05/22	69	152.91	30	149.35	147.00	39	6,423	0.61%
2018/05/21	17	158.68	16	159.19	155.50	1	6,377	0.02%
2018/05/18	12	157.54	13	159.77	161.00	-1	6,286	-0.02%
2018/05/17	63	159.66	55	158.40	156.00	8	6,256	0.13%
2018/05/16	76	163.92	82	164.91	164.00	-6	6,031	-0.10%
2018/05/15	65	164.01	79	161.65	155.00	-14	5,701	-0.25%
2018/05/14	20	152.88	22	155.32	158.50	-2	5,362	-0.04%
2018/05/11	52	139.33	64	142.88	144.50	-12	5,158	-0.23%
2018/05/10	43	126.40	43	128.40	131.50	0	5,014	0.00%
2018/05/09	20	125.60	13	126.69	126.00	7	4,998	0.14%
2018/05/08	14	122.96	39	124.41	124.50	-25	5,017	-0.50%
2018/05/07	4	118.38	25	118.68	119.00	-21	5,036	-0.42%
2018/05/04	33	117.02	18	118.83	116.50	15	5,091	0.29%
2018/05/03	41	121.38	24	123.19	120.50	17	5,178	0.33%
2018/05/02	2	120.25	53	120.97	121.00	-51	5,214	-0.98%
2018/04/30	2	118.00	27	116.59	117.50	-25	5,271	-0.47%
2018/04/27	24	113.63	2	114.00	115.00	22	5,480	0.40%
2018/04/26	16	112.81	25	114.78	111.50	-9	5,617	-0.16%
2018/04/25	9	112.39	4	113.50	115.50	5	5,837	0.09%
2018/04/24	47	116.64	3	119.67	114.00	44	5,980	0.74%
2018/04/23	27	127.85	22	128.95	126.00	5	5,890	0.08%
2018/04/20	8	125.94	2	127.50	125.50	6	5,891	0.10%
2018/04/19	21	128.86	71	130.68	126.50	-50	5,958	-0.84%
2018/04/18	29	125.90	52	126.64	125.50	-23	5,907	-0.39%
2018/04/17	6	125.92	7	126.57	124.50	-1	5,931	-0.02%
2018/04/16	47	125.72	51	127.21	124.50	-4	6,015	-0.07%
2018/04/13	10	116.95	113	119.88	124.00	-103	5,975	-1.72%	大賣/鉅額交易
2018/04/12	56	110.40	23	111.33	113.00	33	6,025	0.55%
2018/04/11	18	118.00	15	118.33	115.50	3	6,084	0.05%
2018/04/10	17	117.29	18	118.22	117.50	-1	6,128	-0.02%
2018/04/09	17	118.21	17	118.88	117.50	0	6,229	0.00%
2018/04/03	20	120.70	18	120.81	119.50	2	6,239	0.03%
2018/04/02	13	118.50	19	118.95	119.50	-6	6,260	-0.10%
2018/03/31	33	119.76	2	118.00	117.50	31	6,309	0.49%
2018/03/30	47	124.56	29	126.81	123.00	18	6,256	0.29%
2018/03/29	41	123.60	37	124.76	125.50	4	6,272	0.06%
2018/03/28	59	124.99	7	123.71	123.00	52	6,257	0.83%
2018/03/27	35	130.01	76	131.10	128.00	-41	6,241	-0.66%
2018/03/26	8	124.69	8	126.81	130.50	0	6,241	0.00%
2018/03/23	64	124.71	9	124.67	124.50	55	6,196	0.89%
2018/03/22	12	131.63	10	129.75	129.00	2	6,156	0.03%
2018/03/21	21	134.79	15	139.67	134.50	6	6,083	0.10%
2018/03/20	33	137.44	3	138.00	138.50	30	6,032	0.50%
2018/03/19	15	139.40	32	140.14	138.00	-17	6,034	-0.28%
2018/03/16	27	138.07	24	140.10	137.50	3	5,970	0.05%
2018/03/15	17	137.29	2	137.25	137.00	15	5,882	0.26%
2018/03/14	37	137.84	17	137.09	137.00	20	5,880	0.34%
2018/03/13	23	140.30	2	140.75	139.00	21	5,880	0.36%
2018/03/12	11	142.05	36	141.85	141.00	-25	5,843	-0.43%
2018/03/09	27	137.74	32	138.84	138.00	-5	5,710	-0.09%
2018/03/08	4	136.38	1	136.50	136.00	3	5,679	0.05%
2018/03/07	20	137.23	16	139.25	134.50	4	5,707	0.07%
2018/03/06	26	134.90	29	135.67	135.00	-3	5,610	-0.05%
2018/03/05	6	130.08	17	131.32	130.00	-11	5,559	-0.20%
2018/03/02	0	0.00	5	128.70	130.00	-5	5,547	-0.09%
2018/03/01	10	129.60	4	129.75	130.00	6	5,576	0.11%
2018/02/27	16	131.03	9	132.50	130.50	7	5,616	0.12%
2018/02/26	14	136.32	26	136.81	133.00	-12	5,624	-0.21%
2018/02/23	29	136.71	9	137.67	132.50	20	5,562	0.36%
2018/02/22	24	134.81	6	136.17	134.00	18	5,607	0.32%
2018/02/21	43	135.28	38	136.26	135.50	5	5,702	0.09%
2018/02/12	9	127.67	11	127.77	126.00	-2	5,640	-0.04%
2018/02/09	33	117.12	31	122.44	127.00	2	5,605	0.04%
2018/02/08	27	124.06	32	124.34	123.00	-5	5,521	-0.09%
2018/02/07	5	124.60	24	124.04	127.00	-19	5,487	-0.35%
2018/02/06	86	120.80	57	119.43	115.50	29	5,576	0.52%
2018/02/05	7	123.21	44	124.41	128.00	-37	5,612	-0.66%
2018/02/02	58	132.17	63	132.34	132.00	-5	5,617	-0.09%
2018/02/01	112	133.25	33	134.29	131.00	79	5,568	1.42%	大買/
2018/01/31	45	130.89	56	132.10	132.00	-11	5,521	-0.20%
2018/01/30	111	133.21	75	133.01	132.00	36	5,482	0.66%	大買/
2018/01/29	28	131.20	35	131.00	130.00	-7	5,404	-0.13%
2018/01/26	49	128.73	15	132.40	127.00	34	5,374	0.63%
2018/01/25	11	137.00	2	136.25	134.00	9	5,288	0.17%
2018/01/24	13	143.12	13	142.04	140.50	0	5,230	0.00%
2018/01/23	37	143.59	14	140.43	140.00	23	5,153	0.45%
2018/01/22	8	135.63	20	138.75	143.00	-12	4,959	-0.24%
2018/01/19	57	130.44	50	130.46	130.00	7	4,838	0.14%
2018/01/18	6	122.58	31	123.06	127.00	-25	4,592	-0.54%
2018/01/17	17	115.50	1	116.50	115.50	16	4,427	0.36%
2018/01/16	22	117.61	11	116.09	115.50	11	4,400	0.25%
2018/01/15	5	114.90	8	118.19	115.50	-3	4,358	-0.07%
2018/01/12	1	117.00	14	116.14	115.50	-13	4,291	-0.30%
2018/01/11	12	113.08	13	115.12	115.50	-1	4,279	-0.02%
2018/01/10	23	117.85	24	118.13	115.50	-1	4,232	-0.02%
2018/01/09	18	113.72	24	115.48	114.00	-6	4,086	-0.15%
2018/01/08	57	112.22	50	114.01	114.50	7	4,055	0.17%
2018/01/05	6	107.50	56	109.29	110.00	-50	3,879	-1.29%
2018/01/04	22	102.41	2	101.25	100.00	20	3,767	0.53%
2018/01/03	21	101.29	11	100.25	101.50	10	3,718	0.27%
2018/01/02	11	95.85	1	92.70	92.70	10	3,622	0.28%