世芯-KY (3661)-國泰-桃園券商分點個股進出

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

世芯-KY

(3661)

可現股當沖

股價
2550
漲跌
▼75
漲幅
-2.86%
成交量
2,732張
產業
上市半導體類股
864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

世芯-KY (3661)籌碼相關－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園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
2024/05/10	1.5	2637.53	3.2	2604.71	2550.00	-1.6	2,685	-0.06%
2024/05/09	15.4	2654.28	13.3	2579.23	2625.00	2.1	2,666	0.08%
2024/05/08	6.2	2783.41	6.1	2772.11	2770.00	0.1	2,582	0.00%
2024/05/07	13.7	2796.13	12.1	2761.74	2760.00	1.6	2,588	0.06%
2024/05/06	20.1	2922.66	12.1	2858.48	2835.00	8	2,552	0.31%
2024/05/03	6.1	3205.90	10.2	3209.80	3145.00	-4.1	2,506	-0.16%
2024/05/02	6.1	3151.62	6.2	3142.22	3150.00	-0.1	2,478	0.00%
2024/04/30	4	3133.69	3	3120.03	3120.00	1	2,452	0.04%
2024/04/29	8.3	3183.64	11.2	3183.12	3125.00	-2.9	2,451	-0.12%
2024/04/26	3	3011.52	5	3043.99	3110.00	-2	2,411	-0.08%
2024/04/25	12.2	2865.40	12.1	2885.49	2830.00	0.1	2,409	0.01%
2024/04/24	3.1	2927.17	3.1	2951.71	2975.00	0	2,394	0.00%
2024/04/23	6.1	2827.83	6	2869.17	2860.00	0.1	2,391	0.00%
2024/04/22	7.1	2831.32	7.2	2851.35	2765.00	0	2,381	0.00%
2024/04/19	11.2	2944.13	9	2867.78	2860.00	2.2	2,356	0.09%
2024/04/18	2.6	2998.81	2.2	2985.00	3035.00	0.3	2,318	0.01%
2024/04/17	3.1	2874.99	3.2	2874.89	2900.00	-0.1	2,304	-0.01%
2024/04/16	1.3	2836.46	3.3	2743.69	2830.00	-2	2,283	-0.09%
2024/04/15	5.3	2805.86	5.4	2782.08	2755.00	-0.1	2,233	0.00%
2024/04/12	14.3	2951.85	11.4	2902.94	2900.00	2.9	2,215	0.13%
2024/04/11	9.3	3030.87	8.1	3003.74	3015.00	1.2	2,175	0.05%
2024/04/10	7.5	3076.14	6.1	3059.02	3020.00	1.4	2,163	0.06%
2024/04/09	5.8	3144.26	5.1	3056.64	3020.00	0.6	2,155	0.03%
2024/04/08	20	3246.16	7.1	3168.08	3150.00	12.9	2,145	0.60%
2024/04/03	7.2	3366.40	2.1	3392.40	3385.00	5.1	2,125	0.24%
2024/04/02	1.1	3348.70	11	3402.75	3400.00	-9.9	2,134	-0.47%
2024/04/01	3.2	3391.97	3.1	3395.55	3420.00	0.2	2,132	0.01%
2024/03/29	1.1	3270.18	4.5	3351.62	3340.00	-3.4	2,121	-0.16%
2024/03/28	2.1	3190.24	2.1	3210.07	3165.00	0	2,086	0.00%
2024/03/27	11.8	3220.41	7.2	3171.00	3150.00	4.6	2,073	0.22%
2024/03/26	3.5	3431.80	2.1	3367.62	3340.00	1.4	2,030	0.07%
2024/03/25	2.1	3528.24	2.1	3601.67	3460.00	0	2,019	0.00%
2024/03/22	4.1	3441.63	4.4	3519.19	3450.00	-0.3	2,007	-0.01%
2024/03/21	3.2	3413.43	3.2	3382.10	3395.00	0	1,988	0.00%
2024/03/20	8.3	3382.96	8.4	3449.68	3375.00	0	1,967	0.00%
2024/03/19	6.3	3484.08	7.1	3443.11	3305.00	-0.8	1,940	-0.04%
2024/03/18	4.1	3639.84	3	3640.07	3665.00	1.1	1,893	0.06%
2024/03/15	12.2	3678.44	12.1	3677.20	3605.00	0.1	1,900	0.00%
2024/03/14	7.2	3526.78	7.3	3577.59	3750.00	-0.1	1,871	0.00%
2024/03/13	7.5	3564.54	7.1	3459.68	3410.00	0.4	1,850	0.02%
2024/03/12	14.3	3675.68	6.2	3614.37	3585.00	8.1	1,838	0.44%
2024/03/11	8.4	3856.91	7.3	3708.04	3750.00	1.1	1,831	0.06%
2024/03/08	6.2	3934.21	6	3853.38	3825.00	0.1	1,844	0.01%
2024/03/07	8.4	3988.20	5	3931.59	3910.00	3.4	1,833	0.18%
2024/03/06	5.3	4185.79	5.1	4133.95	4085.00	0.2	1,833	0.01%
2024/03/05	3	4239.98	3	4210.01	4200.00	0	1,955	0.00%
2024/03/04	5.1	4356.78	2	4202.15	4200.00	3.1	1,972	0.16%
2024/03/01	1	4314.65	2	4302.20	4340.00	-1	1,981	-0.05%
2024/02/29	8.1	3945.75	9.6	4046.42	4140.00	-1.5	1,986	-0.07%
2024/02/27	0.3	3910.02	0.1	3857.65	3960.00	0.2	1,975	0.01%
2024/02/26	5.6	3955.18	5	3980.00	3975.00	0.5	1,984	0.03%
2024/02/23	6.1	3978.17	5	3956.00	3900.00	1.1	1,989	0.06%
2024/02/22	2.1	4118.86	2	4155.19	4015.00	0.1	1,985	0.00%
2024/02/21	3.1	4083.07	4	4019.03	3990.00	-0.9	1,969	-0.05%
2024/02/20	3	4105.29	3	4125.12	4150.00	0	1,964	0.00%
2024/02/19	4.1	4083.63	3	4061.66	4080.00	1.1	1,973	0.05%
2024/02/16	4.1	4252.43	2	4215.74	4185.00	2.1	2,007	0.10%
2024/02/15	2	4380.01	3	4346.60	4430.00	-1	2,012	-0.05%
2024/02/05	4	4041.49	4.3	4079.04	4105.00	-0.3	2,019	-0.02%
2024/02/02	0.1	3972.13	0.1	3921.73	3985.00	0	2,048	0.00%
2024/02/01	3	3954.99	3.1	3973.29	3960.00	-0.1	2,080	0.00%
2024/01/31	4	3895.00	5	3893.95	3900.00	-1	2,090	-0.05%
2024/01/30	4	3849.89	4	3851.36	3835.00	0	2,101	0.00%
2024/01/29	4.1	3867.84	1.1	3818.60	3800.00	3	2,113	0.14%
2024/01/26	7	3737.33	7.1	3802.50	3895.00	-0.1	2,155	0.00%
2024/01/25	7.1	3723.78	7	3715.71	3720.00	0.1	2,177	0.00%
2024/01/24	9.1	3733.69	9	3712.78	3680.00	0.1	2,195	0.00%
2024/01/23	2	3834.97	2	3809.98	3750.00	0	2,225	0.00%
2024/01/22	2	3785.66	2	3827.36	3815.00	0	2,257	0.00%
2024/01/19	2	3722.02	3.7	3765.64	3735.00	-1.6	2,271	-0.07%
2024/01/18	9.1	3597.03	11	3655.48	3690.00	-1.9	2,256	-0.08%
2024/01/17	9.2	3625.75	8	3595.06	3565.00	1.2	2,269	0.05%
2024/01/16	5.3	3714.22	5	3685.01	3670.00	0.3	2,259	0.01%
2024/01/15	3	3729.98	3	3710.02	3700.00	0	2,259	0.00%
2024/01/12	2	3774.62	1.1	3740.39	3735.00	0.9	2,266	0.04%
2024/01/11	2	3822.07	2.3	3739.13	3830.00	-0.3	2,294	-0.01%
2024/01/10	7	3585.00	6.1	3601.70	3650.00	0.9	2,316	0.04%
2024/01/09	3	3541.89	4.1	3550.30	3590.00	-1	2,332	-0.04%
2024/01/08	7	3422.88	7.2	3449.00	3455.00	-0.2	2,320	-0.01%
2024/01/05	9	3375.00	9.1	3385.02	3390.00	-0.1	2,328	0.00%
2024/01/04	3.3	3413.21	3	3381.68	3365.00	0.3	2,350	0.01%
2024/01/03	6	3404.20	6	3391.71	3445.00	0	2,373	0.00%
2024/01/02	8	3367.52	8.3	3396.41	3445.00	-0.2	2,369	-0.01%
2023/12/29	10.1	3242.72	10	3271.05	3275.00	0.1	2,336	0.00%
2023/12/28	10.2	3328.64	10.1	3273.22	3260.00	0.1	2,330	0.01%
2023/12/27	10.3	3382.33	10	3315.00	3305.00	0.3	2,328	0.01%
2023/12/26	6	3422.54	6	3430.85	3420.00	0	2,326	0.00%
2023/12/25	2	3397.44	2	3370.00	3375.00	0	2,342	0.00%
2023/12/22	3	3390.01	3	3388.42	3370.00	0	2,370	0.00%
2023/12/21	6	3355.83	6	3338.34	3340.00	0	2,380	0.00%
2023/12/20	10.1	3339.93	10	3361.00	3365.00	0.1	2,400	0.01%
2023/12/19	5.1	3346.27	5	3324.09	3310.00	0.1	2,425	0.01%
2023/12/18	3.2	3417.03	5	3417.88	3360.00	-1.8	2,438	-0.08%
2023/12/15	1.1	3469.32	1	3440.82	3440.00	0.1	2,448	0.00%
2023/12/14	6.1	3589.00	4.2	3497.59	3495.00	1.9	2,442	0.08%
2023/12/13	6.1	3581.57	7	3589.25	3650.00	-1	2,416	-0.04%
2023/12/12	3	3513.24	3.5	3518.11	3520.00	-0.5	2,423	-0.02%
2023/12/11	5	3463.00	7.1	3467.69	3510.00	-2.1	2,427	-0.09%
2023/12/08	8.1	3394.31	8.4	3363.29	3335.00	-0.3	2,445	-0.01%
2023/12/07	8	3316.33	8	3332.53	3370.00	0	2,434	0.00%
2023/12/06	5	3248.00	6.3	3306.56	3290.00	-1.3	2,420	-0.06%
2023/12/05	2	3167.47	3.2	3160.95	3240.00	-1.2	2,381	-0.05%
2023/12/04	2	3100.01	3	3121.61	3110.00	-1	2,347	-0.04%
2023/12/01	8	3082.47	7.1	3083.51	3080.00	0.9	2,332	0.04%
2023/11/30	6	3138.34	9.1	3131.83	3110.00	-3.1	2,308	-0.13%
2023/11/29	8.1	3104.02	7	3061.47	3050.00	1	2,175	0.05%
2023/11/28	6.1	3056.98	7.1	3087.48	3130.00	-1	2,161	-0.04%
2023/11/27	10.2	3054.03	7.1	2992.82	2950.00	3.1	2,148	0.14%
2023/11/24	6.2	3111.42	5	3070.00	3050.00	1.2	2,155	0.06%
2023/11/22	6	3123.34	7	3152.22	3170.00	-1	2,163	-0.05%
2023/11/21	7.1	3221.02	5.1	3152.15	3135.00	2	2,165	0.09%
2023/11/20	6.1	3243.21	6	3189.17	3185.00	0.1	2,185	0.00%
2023/11/17	1	3224.23	3	3180.04	3230.00	-2	2,231	-0.09%
2023/11/16	6	3092.48	6	3090.82	3090.00	0	2,262	0.00%
2023/11/15	9.3	3270.46	7.1	3133.53	3105.00	2.2	2,250	0.10%
2023/11/14	6.4	3338.13	6	3314.17	3285.00	0.4	2,245	0.02%
2023/11/13	12.4	3280.76	12	3265.85	3235.00	0.4	2,266	0.02%
2023/11/10	20.1	3234.18	19.1	3165.27	3200.00	1	2,265	0.04%
2023/11/09	16.6	3068.44	17.2	3111.10	3240.00	-0.6	2,261	-0.03%
2023/11/08	10	2987.99	9.2	3015.20	3045.00	0.8	2,233	0.04%
2023/11/07	9	2972.21	7	2989.94	3000.00	2	2,271	0.09%
2023/11/06	9.2	2932.17	14.2	2939.26	2955.00	-5.1	2,288	-0.22%
2023/11/03	21.1	2807.82	23	2822.17	2855.00	-1.9	2,290	-0.08%
2023/11/02	14	2791.79	18.3	2808.16	2820.00	-4.3	2,282	-0.19%
2023/11/01	20	2680.75	19	2667.90	2680.00	1	2,266	0.04%
2023/10/31	17.4	2731.94	15	2685.00	2625.00	2.4	2,275	0.11%
2023/10/30	14	2652.19	16.2	2706.91	2755.00	-2.2	2,292	-0.10%
2023/10/27	17	2533.81	17.3	2550.52	2610.00	-0.3	2,297	-0.01%
2023/10/26	15.1	2520.71	15.1	2501.13	2465.00	0	2,328	0.00%
2023/10/25	15.1	2646.02	16.7	2664.77	2620.00	-1.6	2,324	-0.07%
2023/10/24	25	2547.80	24	2554.17	2570.00	1	2,313	0.04%
2023/10/23	11	2528.60	12	2494.67	2500.00	-1	2,324	-0.04%
2023/10/20	13.1	2556.52	12.1	2571.39	2575.00	1	2,352	0.04%
2023/10/19	9.3	2544.53	9	2552.78	2600.00	0.3	2,365	0.01%
2023/10/18	21.5	2494.87	21.1	2475.38	2440.00	0.4	2,368	0.02%
2023/10/17	18.5	2737.81	14	2684.99	2630.00	4.4	2,343	0.19%
2023/10/16	12	2752.08	10.1	2740.40	2745.00	1.9	2,388	0.08%
2023/10/13	15.4	2778.02	13	2763.49	2770.00	2.4	2,416	0.10%
2023/10/12	15	2840.64	15	2835.00	2800.00	0	2,416	0.00%
2023/10/11	22	2837.94	21.3	2823.65	2770.00	0.7	2,412	0.03%
2023/10/06	11	2740.87	14	2736.10	2775.00	-3	2,444	-0.12%
2023/10/05	8	2728.13	7	2729.29	2710.00	1	2,445	0.04%
2023/10/04	9	2676.67	6	2664.98	2690.00	3	2,475	0.12%
2023/10/03	7.3	2735.74	7	2700.75	2695.00	0.3	2,491	0.01%
2023/10/02	8	2768.75	10	2768.01	2730.00	-2	2,525	-0.08%
2023/09/28	7	2700.72	10	2698.00	2690.00	-3	2,544	-0.12%
2023/09/27	14	2653.21	13.2	2634.73	2635.00	0.8	2,613	0.03%
2023/09/26	10	2626.47	9	2612.12	2600.00	1	2,618	0.04%
2023/09/25	9	2561.14	10	2599.51	2625.00	-1	2,633	-0.04%
2023/09/22	9.1	2421.64	9	2405.35	2500.00	0	2,628	0.00%
2023/09/21	12.1	2360.11	12	2364.94	2360.00	0.1	2,625	0.00%
2023/09/20	16.1	2509.46	14	2496.07	2450.00	2.1	2,629	0.08%
2023/09/19	4	2633.72	5	2688.00	2605.00	-1	2,646	-0.04%
2023/09/18	2	2635.01	3	2638.33	2615.00	-1	2,661	-0.04%
2023/09/15	6	2630.65	5	2618.99	2645.00	1	2,696	0.04%
2023/09/14	10	2682.50	10	2653.50	2655.00	0	2,707	0.00%
2023/09/13	20.2	2639.01	20.1	2657.50	2620.00	0.1	2,709	0.00%
2023/09/12	3	2470.00	4.1	2500.19	2530.00	-1.1	2,703	-0.04%
2023/09/11	1	2414.84	1	2455.00	2400.00	0	2,764	0.00%
2023/09/08	1	2425.49	0	2410.00	2410.00	1	2,784	0.04%
2023/09/07	2.1	2440.88	0	2455.00	2450.00	2.1	2,856	0.07%
2023/09/06	1	2494.95	1.1	2514.62	2500.00	0	2,905	0.00%
2023/09/05	1	2514.93	1	2485.00	2475.00	0	2,976	0.00%
2023/09/04	1	2465.00	6.3	2496.92	2480.00	-5.3	3,060	-0.17%
2023/09/01	9	2491.62	9	2472.29	2445.00	0	3,100	0.00%
2023/08/31	9.1	2490.22	6	2505.03	2470.00	3.1	3,158	0.10%
2023/08/30	16.1	2558.20	18	2563.34	2555.00	-1.9	3,172	-0.06%
2023/08/29	4	2452.44	5.2	2440.50	2490.00	-1.2	3,198	-0.04%
2023/08/28	6.1	2407.48	6.1	2422.74	2410.00	0	3,216	0.00%
2023/08/25	5.1	2428.12	5.1	2439.00	2430.00	0	3,232	0.00%
2023/08/24	15	2540.97	15.1	2545.96	2495.00	0	3,285	0.00%
2023/08/23	18	2383.64	17.6	2398.50	2390.00	0.4	3,351	0.01%
2023/08/22	2	2332.87	3.2	2373.76	2380.00	-1.2	3,396	-0.03%
2023/08/21	0	0.00	1.1	2165.00	2165.00	-1.1	3,491	-0.03%
2023/08/18	10	1983.47	10.1	1986.76	1970.00	-0.1	3,537	0.00%
2023/08/17	18	1931.94	19.1	1969.27	1970.00	-1.1	3,575	-0.03%
2023/08/16	11.1	1893.68	11	1888.68	1905.00	0.1	3,578	0.00%
2023/08/15	17	1911.77	17.3	1901.64	1890.00	-0.3	3,662	-0.01%
2023/08/14	13	1813.46	13	1808.46	1815.00	0	3,667	0.00%
2023/08/11	25.1	1818.44	27.2	1793.92	1820.00	-2	3,707	-0.05%
2023/08/10	12.4	1911.19	9.2	1873.27	1865.00	3.2	3,748	0.09%
2023/08/09	7	2104.24	3.1	2122.54	2070.00	4	3,748	0.11%
2023/08/08	6.1	2134.13	7.4	2138.65	2145.00	-1.3	3,774	-0.03%
2023/08/07	19	1923.70	22.3	1963.54	2040.00	-3.3	3,773	-0.09%
2023/08/04	10.1	1916.04	10	1874.50	1855.00	0.1	3,877	0.00%
2023/08/02	14.2	1949.90	13	1925.23	1895.00	1.2	3,883	0.03%
2023/08/01	11.2	1988.32	18.1	1960.06	1960.00	-6.9	3,897	-0.18%
2023/07/31	19.9	2039.22	10.3	2000.70	1990.00	9.5	3,887	0.25%
2023/07/28	14	2131.78	13	2135.38	2170.00	1	3,861	0.03%
2023/07/27	12	2196.58	12	2102.50	2140.00	0	3,880	0.00%
2023/07/26	5.1	2231.51	5	2224.05	2155.00	0	3,932	0.00%
2023/07/25	4.1	2233.19	3	2258.33	2210.00	1.1	3,966	0.03%
2023/07/24	4	2198.62	2	2222.49	2210.00	2	4,015	0.05%
2023/07/21	19	2158.16	19	2156.58	2230.00	0	4,046	0.00%
2023/07/20	7	2120.00	4	2128.75	2150.00	3	4,086	0.07%
2023/07/19	4	2101.43	15.4	2121.64	2130.00	-11.4	4,098	-0.28%
2023/07/18	12.1	2002.34	13	1990.81	1975.00	-0.9	4,130	-0.02%
2023/07/17	1.1	1926.37	0.1	1950.00	1925.00	1	4,132	0.02%
2023/07/14	5	1988.75	4	1964.97	1980.00	1	4,158	0.02%
2023/07/13	5	2009.91	9.2	1990.39	1950.00	-4.1	4,183	-0.10%
2023/07/12	14	1885.00	16	1881.88	1880.00	-2	4,143	-0.05%
2023/07/11	4.2	1890.27	4	1847.57	1840.00	0.2	4,175	0.01%
2023/07/10	1	1899.97	1.2	1896.20	1895.00	-0.2	4,176	0.00%
2023/07/07	6.2	1864.33	6	1870.82	1860.00	0.2	4,198	0.00%
2023/07/06	14.1	1828.18	14.2	1823.47	1880.00	-0.1	4,261	0.00%
2023/07/05	23.4	1777.40	20	1837.50	1810.00	3.4	4,279	0.08%
2023/07/04	0	1895.77	3	1918.33	1895.00	-3	4,223	-0.07%
2023/07/03	11	1836.84	12.1	1862.78	1890.00	-1.1	4,217	-0.03%
2023/06/30	16	1792.50	15	1798.67	1795.00	1	4,216	0.02%
2023/06/29	13	1777.69	19.7	1791.82	1805.00	-6.7	4,226	-0.16%
2023/06/28	8.2	1753.22	2	1737.54	1730.00	6.2	4,277	0.15%
2023/06/27	14.6	1807.62	12	1772.92	1750.00	2.6	4,293	0.06%
2023/06/26	18	1796.67	20	1819.75	1835.00	-2	4,299	-0.05%
2023/06/21	7.2	1801.41	6	1809.17	1810.00	1.2	4,342	0.03%
2023/06/20	7	1865.71	4.1	1852.12	1845.00	2.9	4,367	0.07%
2023/06/19	6	1837.50	5.1	1839.41	1835.00	0.9	4,403	0.02%
2023/06/16	5	1833.00	7.1	1835.61	1840.00	-2.1	4,484	-0.05%
2023/06/15	10.1	1828.11	8.2	1823.81	1800.00	1.9	4,515	0.04%
2023/06/14	12.1	1752.96	10.1	1751.55	1760.00	2	4,627	0.04%
2023/06/13	5.1	1731.90	10.3	1762.90	1775.00	-5.2	4,776	-0.11%
2023/06/12	11	1622.32	16.3	1646.87	1650.00	-5.3	4,817	-0.11%
2023/06/09	6.1	1601.63	16.1	1620.92	1585.00	-10	4,856	-0.21%
2023/06/08	11.7	1589.76	2	1585.00	1560.00	9.7	4,887	0.20%
2023/06/07	3	1621.61	5.1	1636.25	1670.00	-2	4,866	-0.04%
2023/06/06	9	1606.10	4	1608.75	1620.00	5	4,900	0.10%
2023/06/05	2	1642.47	0.2	1668.76	1645.00	1.9	4,953	0.04%
2023/06/02	13.7	1711.45	6	1676.89	1655.00	7.7	4,948	0.15%
2023/06/01	8	1665.63	13.1	1676.66	1700.00	-5.1	4,959	-0.10%
2023/05/31	8.2	1666.56	6	1674.15	1655.00	2.2	5,027	0.04%
2023/05/30	3	1663.23	5.1	1675.67	1685.00	-2.1	5,072	-0.04%
2023/05/29	4.1	1595.68	10	1639.02	1660.00	-5.9	5,140	-0.11%
2023/05/26	23.4	1568.52	18.1	1554.39	1510.00	5.3	5,143	0.10%
2023/05/25	21	1602.38	11	1593.63	1560.00	10	5,181	0.19%
2023/05/24	8.1	1543.07	6	1539.17	1540.00	2.1	5,127	0.04%
2023/05/23	9	1572.22	11.1	1593.52	1580.00	-2.1	5,123	-0.04%
2023/05/22	7.1	1557.68	6.1	1556.59	1525.00	1	5,086	0.02%
2023/05/19	4.2	1541.85	10	1529.95	1565.00	-5.8	5,110	-0.11%
2023/05/18	3	1453.25	6	1467.49	1440.00	-3	5,090	-0.06%
2023/05/17	4	1424.99	5.1	1437.09	1445.00	-1.1	5,102	-0.02%
2023/05/16	11	1409.09	15	1410.00	1410.00	-4	5,157	-0.08%
2023/05/15	4	1337.50	2.1	1350.00	1350.00	1.9	5,138	0.04%
2023/05/12	9	1348.89	12.1	1336.16	1355.00	-3.1	5,177	-0.06%
2023/05/11	7.2	1326.34	6	1320.89	1305.00	1.2	5,183	0.02%
2023/05/10	14	1308.92	14.6	1317.46	1345.00	-0.6	5,249	-0.01%
2023/05/09	14	1273.57	13.1	1268.50	1275.00	0.9	5,173	0.02%
2023/05/08	26	1285.00	27	1268.15	1260.00	-1	5,186	-0.02%
2023/05/05	3.1	1246.13	5.2	1254.62	1260.00	-2.1	5,200	-0.04%
2023/05/04	12	1246.25	12	1225.00	1225.00	0	5,260	0.00%
2023/05/03	5.2	1233.40	3	1256.67	1230.00	2.2	5,280	0.04%
2023/05/02	7	1248.57	12.1	1255.37	1260.00	-5.1	5,289	-0.10%
2023/04/28	21.2	1226.79	21.1	1205.52	1185.00	0.1	5,288	0.00%
2023/04/27	25	1157.24	35.1	1218.98	1215.00	-10.1	5,255	-0.19%
2023/04/26	17.1	1162.54	16.3	1168.20	1170.00	0.8	5,203	0.02%
2023/04/25	22.6	1196.04	27.3	1135.38	1135.00	-4.7	5,175	-0.09%
2023/04/24	23.3	1195.69	23	1195.44	1210.00	0.3	5,117	0.01%
2023/04/21	25.3	1296.19	4	1226.46	1195.00	21.3	5,136	0.41%
2023/04/20	11	1301.36	26.1	1313.91	1315.00	-15.1	5,067	-0.30%
2023/04/19	16	1302.50	12	1303.33	1295.00	4	5,100	0.08%
2023/04/18	27.7	1324.72	11	1315.46	1280.00	16.7	5,111	0.33%
2023/04/17	14.1	1351.79	13	1355.77	1340.00	1.1	5,140	0.02%
2023/04/14	6.1	1349.02	14.1	1353.54	1360.00	-7.9	5,198	-0.15%
2023/04/13	9.6	1311.87	5	1322.96	1290.00	4.6	5,237	0.09%
2023/04/12	18	1326.39	18	1332.78	1340.00	0	5,269	0.00%
2023/04/11	12	1343.29	8.1	1341.25	1345.00	3.9	5,263	0.07%
2023/04/10	21	1306.90	29.2	1311.16	1315.00	-8.1	5,250	-0.16%
2023/04/07	4	1240.02	4.1	1248.66	1250.00	-0.1	5,237	0.00%
2023/04/06	3.6	1204.02	1	1200.04	1210.00	2.6	5,250	0.05%
2023/03/31	8	1211.29	12.1	1229.71	1240.00	-4.1	5,259	-0.08%
2023/03/30	18.1	1215.82	18.1	1200.48	1180.00	-0.1	5,275	0.00%
2023/03/29	6.5	1184.56	13	1158.85	1210.00	-6.5	5,295	-0.12%
2023/03/28	6.1	1229.84	4	1218.75	1215.00	2.1	5,317	0.04%
2023/03/27	12	1261.24	13.1	1260.38	1260.00	-1.1	5,307	-0.02%
2023/03/24	18	1292.47	16.1	1286.38	1255.00	2	5,311	0.04%
2023/03/23	9	1303.33	9	1311.69	1305.00	0	5,301	0.00%
2023/03/22	32	1296.41	27	1302.78	1305.00	5	5,301	0.09%
2023/03/21	37	1248.51	30	1269.33	1290.00	7	5,287	0.13%
2023/03/20	12	1213.75	12.3	1221.51	1245.00	-0.3	5,243	-0.01%
2023/03/17	29.5	1197.79	32.6	1208.64	1205.00	-3	5,268	-0.06%
2023/03/16	26.1	1085.16	39.4	1096.81	1125.00	-13.3	5,121	-0.26%
2023/03/15	20	1046.74	33	1043.80	1025.00	-13	5,011	-0.26%
2023/03/14	5	998.45	2.2	1024.05	989.00	2.8	4,940	0.06%
2023/03/13	28.2	988.78	28	980.16	998.00	0.2	4,894	0.00%
2023/03/10	21.1	1002.92	17	991.35	998.00	4.1	4,852	0.08%
2023/03/09	5	1030.00	5	1036.99	1030.00	0	4,901	0.00%
2023/03/08	23	972.87	26.4	992.14	1000.00	-3.4	4,905	-0.07%
2023/03/07	18.1	953.57	17.1	955.49	957.00	1	4,835	0.02%
2023/03/06	25.5	971.69	20	964.30	957.00	5.4	4,850	0.11%
2023/03/03	17	990.37	9	966.92	968.00	8	4,851	0.17%
2023/03/02	9.5	1028.06	7	1013.57	1005.00	2.5	4,837	0.05%
2023/03/01	37	970.22	53.1	995.57	1035.00	-16.1	4,831	-0.33%
2023/02/24	11	963.00	9.1	956.37	944.00	1.9	4,792	0.04%
2023/02/23	24.1	950.44	49.8	960.64	958.00	-25.7	4,752	-0.54%
2023/02/22	24.5	908.42	8	904.63	900.00	16.5	4,708	0.35%
2023/02/21	15	932.55	29.4	939.22	940.00	-14.4	4,697	-0.31%
2023/02/20	9	946.22	14.2	933.17	927.00	-5.2	4,755	-0.11%
2023/02/17	20.4	939.74	7.2	933.16	929.00	13.1	4,821	0.27%
2023/02/16	14.1	960.83	21.6	952.14	961.00	-7.5	4,823	-0.16%
2023/02/15	12.6	919.02	7	916.29	920.00	5.6	4,888	0.11%
2023/02/14	38.7	939.20	22	929.34	912.00	16.7	4,929	0.34%
2023/02/13	4.3	974.95	2.1	1014.52	959.00	2.2	4,931	0.04%
2023/02/10	8.3	967.69	6.1	977.01	978.00	2.2	5,033	0.04%
2023/02/09	5	1001.79	11	1001.82	1005.00	-6	5,114	-0.12%
2023/02/08	14	988.57	20	995.98	998.00	-6	5,177	-0.12%
2023/02/07	13	939.38	14	946.43	949.00	-1	5,202	-0.02%
2023/02/06	0	910.00	1.1	922.68	933.00	-1.1	5,249	-0.02%
2023/02/03	7.3	940.24	12	935.50	943.00	-4.7	5,340	-0.09%
2023/02/02	10	910.72	14	918.13	926.00	-4	5,386	-0.07%
2023/02/01	17	884.71	5.6	878.85	888.00	11.4	5,530	0.21%
2023/01/31	12.1	849.68	8	842.00	843.00	4.1	5,669	0.07%
2023/01/30	1	898.00	26.2	874.01	864.00	-25.2	5,770	-0.44%
2023/01/17	32.1	854.03	21.7	852.72	846.00	10.3	5,859	0.18%
2023/01/16	19	850.16	19.2	861.28	862.00	-0.2	5,979	0.00%
2023/01/13	19	852.58	23	839.13	837.00	-4	6,083	-0.07%
2023/01/12	24	836.58	24	837.12	839.00	0	6,223	0.00%
2023/01/11	23.2	835.32	23	832.25	833.00	0.2	6,322	0.00%
2023/01/10	14.2	861.84	5	859.80	851.00	9.2	6,424	0.14%
2023/01/09	23	861.69	13	859.99	854.00	10	6,533	0.15%
2023/01/06	15.2	856.54	15	839.33	837.00	0.2	6,606	0.00%
2023/01/05	21.2	880.48	20	870.60	857.00	1.2	6,725	0.02%
2023/01/04	20	858.60	21.1	871.34	879.00	-1.1	6,683	-0.02%
2023/01/03	15	805.01	30.1	840.68	855.00	-15	6,597	-0.23%
2022/12/30	19	784.63	17	787.41	788.00	2	6,665	0.03%
2022/12/29	11	745.64	11	749.91	769.00	0	6,707	0.00%
2022/12/28	30.1	756.08	26.1	742.80	750.00	4	6,816	0.06%
2022/12/27	17.4	784.62	16.1	782.01	780.00	1.3	6,789	0.02%
2022/12/26	24.1	788.86	13	783.54	781.00	11.1	6,824	0.16%
2022/12/23	17	800.06	18	801.39	803.00	-1	6,882	-0.01%
2022/12/22	19.1	826.39	25	816.64	814.00	-5.9	6,943	-0.09%
2022/12/21	15.1	829.58	17	814.12	809.00	-1.9	6,998	-0.03%
2022/12/20	15.2	878.58	8	863.50	823.00	7.2	7,025	0.10%
2022/12/19	19	865.16	21	878.57	885.00	-2	7,004	-0.03%
2022/12/16	18.2	866.17	16	869.44	876.00	2.2	7,108	0.03%
2022/12/15	6	887.67	4	883.50	885.00	2	7,139	0.03%
2022/12/14	14.1	886.62	23.2	901.03	911.00	-9.1	7,108	-0.13%
2022/12/13	24.1	885.48	23	877.43	865.00	1.1	7,085	0.02%
2022/12/12	13.2	895.02	9	895.44	879.00	4.2	7,073	0.06%
2022/12/09	26	906.38	41.2	914.50	915.00	-15.2	7,090	-0.21%
2022/12/08	19	868.37	16.1	870.63	878.00	3	7,048	0.04%
2022/12/07	16.1	873.65	15	866.67	858.00	1.1	7,064	0.02%
2022/12/06	18	903.39	7	907.61	894.00	11	7,035	0.16%
2022/12/05	4	910.50	3	911.67	909.00	1	7,096	0.01%
2022/12/02	11.1	901.84	13	910.46	913.00	-2	7,137	-0.03%
2022/12/01	38	939.41	29	930.46	895.00	9	7,173	0.13%
2022/11/30	10	927.00	13	927.47	927.00	-3	7,136	-0.04%
2022/11/29	14	882.11	14.1	891.24	902.00	-0.1	7,167	0.00%
2022/11/28	14	892.43	11.5	895.33	890.00	2.5	7,272	0.03%
2022/11/25	12.4	892.45	5	889.20	883.00	7.4	7,324	0.10%
2022/11/24	12.2	903.64	27.1	905.16	916.00	-14.9	7,308	-0.20%
2022/11/23	25	885.04	24.3	882.73	879.00	0.7	7,304	0.01%
2022/11/22	8.2	875.82	6.1	865.49	862.00	2.1	7,350	0.03%
2022/11/21	9.1	894.90	11	892.75	890.00	-1.9	7,340	-0.03%
2022/11/18	17	884.24	18	881.34	875.00	-1	7,386	-0.01%
2022/11/17	10	870.50	10.2	875.31	882.00	-0.2	7,354	0.00%
2022/11/16	11.1	852.65	14	852.50	860.00	-2.9	7,333	-0.04%
2022/11/15	37	834.57	41	835.17	843.00	-4	7,287	-0.06%
2022/11/14	27	834.00	21	834.76	830.00	6	7,262	0.08%
2022/11/11	29	848.97	31	844.23	823.00	-2	7,296	-0.03%
2022/11/10	36	797.75	36.8	802.68	800.00	-0.8	7,250	-0.01%
2022/11/09	34.5	787.18	35.3	788.62	790.00	-0.8	7,288	-0.01%
2022/11/08	43.5	804.88	40	804.35	778.00	3.5	7,308	0.05%
2022/11/07	47	750.36	53	779.55	797.00	-6	7,285	-0.08%
2022/11/04	34	711.24	34.5	714.74	725.00	-0.5	7,232	-0.01%
2022/11/03	66	681.99	77	686.86	701.00	-11	7,157	-0.15%
2022/11/02	58	673.07	46	676.04	678.00	12	7,111	0.17%
2022/11/01	37	664.75	39	667.46	676.00	-2	7,082	-0.03%
2022/10/31	57	637.82	58	643.34	649.00	-1	7,045	-0.01%
2022/10/28	56	627.59	58	624.17	626.00	-2	7,066	-0.03%
2022/10/27	37	595.80	40.1	601.40	619.00	-3.1	6,921	-0.04%
2022/10/26	40.1	568.03	40.1	568.76	583.00	0	6,816	0.00%
2022/10/25	42	594.97	56.1	592.34	580.00	-14.1	6,773	-0.21%
2022/10/24	48	635.36	32	621.25	597.00	16	6,734	0.24%
2022/10/21	38.1	662.32	39	649.59	620.00	-0.9	6,695	-0.01%
2022/10/20	54	661.12	54	664.65	673.00	0	6,644	0.00%
2022/10/19	45	690.18	42	689.36	692.00	3	6,524	0.05%
2022/10/18	42.1	686.48	36	667.89	671.00	6.1	6,474	0.09%
2022/10/17	34	674.67	59.1	672.44	691.00	-25	6,434	-0.39%
2022/10/14	43.1	707.87	45	692.87	670.00	-1.9	6,389	-0.03%
2022/10/13	56.3	719.49	41	707.07	681.00	15.3	6,374	0.24%
2022/10/12	17.1	760.54	1	771.00	746.00	16.1	6,282	0.26%
2022/10/11	3.1	828.01	0	0.00	828.00	3.1	6,364	0.05%
2022/10/07	39	891.18	29	902.55	919.00	10	6,508	0.15%
2022/10/06	14	885.86	33.2	895.15	908.00	-19.2	6,492	-0.30%
2022/10/05	31.1	895.88	14.1	882.98	838.00	17	6,489	0.26%
2022/10/04	29	884.80	35.1	893.24	901.00	-6.1	6,459	-0.09%
2022/10/03	30	850.50	29	851.07	857.00	1	6,468	0.02%
2022/09/30	28.1	826.88	63	813.63	867.00	-34.9	6,491	-0.54%
2022/09/29	33	843.21	34	837.62	823.00	-1	6,492	-0.02%
2022/09/28	33	859.61	28	834.71	810.00	5	6,484	0.08%
2022/09/27	33	868.50	30	860.40	865.00	3	6,510	0.05%
2022/09/26	45.1	899.83	41	882.59	866.00	4.1	6,498	0.06%
2022/09/23	31.2	934.16	26.1	914.44	914.00	5.1	6,519	0.08%
2022/09/22	20	915.85	21	932.19	950.00	-1	6,435	-0.02%
2022/09/21	12	903.83	7	903.29	900.00	5	6,399	0.08%
2022/09/20	26	908.65	16	910.63	909.00	10	6,415	0.16%
2022/09/19	16	906.50	16	910.63	900.00	0	6,440	0.00%
2022/09/16	12	939.33	7	933.71	908.00	5	6,506	0.08%
2022/09/15	11	973.45	15.1	977.55	944.00	-4.1	6,519	-0.06%
2022/09/14	16	959.00	19.2	962.21	953.00	-3.2	6,562	-0.05%
2022/09/13	17	950.65	13	952.84	939.00	4	6,594	0.06%
2022/09/12	14	936.50	17.1	942.80	959.00	-3.1	6,609	-0.05%
2022/09/08	34	865.24	48.1	876.99	896.00	-14.1	6,588	-0.21%
2022/09/07	29	849.55	29	848.34	846.00	0	6,569	0.00%
2022/09/06	28.1	869.25	10	860.55	846.00	18	6,531	0.28%
2022/09/05	24.1	889.94	16.1	874.33	870.00	8.1	6,550	0.12%
2022/09/02	28.1	901.28	55.7	896.36	925.00	-27.7	6,473	-0.43%
2022/09/01	21.1	864.13	15	864.93	855.00	6.1	6,366	0.10%
2022/08/31	19	872.20	5.1	861.82	857.00	14	6,313	0.22%
2022/08/30	25	871.00	17.2	871.71	866.00	7.8	6,301	0.12%
2022/08/29	24	824.46	26.3	840.93	873.00	-2.3	6,231	-0.04%
2022/08/26	11.2	847.64	10	838.90	828.00	1.2	6,148	0.02%
2022/08/25	19	834.05	42.6	831.54	841.00	-23.5	6,117	-0.38%
2022/08/24	5	792.00	8.4	790.59	793.00	-3.4	6,052	-0.06%
2022/08/23	17	776.69	10	772.50	780.00	7	6,024	0.12%
2022/08/22	14.1	778.67	7.1	778.37	765.00	7	6,041	0.12%
2022/08/19	17.1	811.88	12	802.08	795.00	5.1	6,031	0.08%
2022/08/18	19	783.00	37.7	788.12	804.00	-18.7	6,027	-0.31%
2022/08/17	27.4	775.05	16	776.19	770.00	11.4	5,983	0.19%
2022/08/16	38	778.97	23.1	779.13	786.00	14.9	5,928	0.25%
2022/08/15	20.1	741.20	25	747.80	770.00	-4.9	5,844	-0.08%
2022/08/12	35.1	698.25	42.3	699.35	721.00	-7.3	5,748	-0.13%
2022/08/11	18	659.89	26.1	654.30	667.00	-8.1	5,632	-0.14%
2022/08/10	8	619.75	11	619.55	618.00	-3	5,578	-0.05%
2022/08/09	27	624.32	18.3	622.36	636.00	8.7	5,605	0.16%
2022/08/08	9.1	634.44	6	637.67	628.00	3.1	5,557	0.06%
2022/08/05	17	648.47	17	647.47	641.00	0	5,553	0.00%
2022/08/04	25	663.60	21.1	657.90	638.00	3.9	5,548	0.07%
2022/08/03	20	672.35	17.2	672.23	678.00	2.9	5,441	0.05%
2022/08/02	15	654.46	15	652.73	669.00	0	5,410	0.00%
2022/08/01	17.4	679.61	16	673.19	658.00	1.4	5,356	0.03%
2022/07/29	18.4	706.63	21	706.47	706.00	-2.6	5,317	-0.05%
2022/07/28	16	684.19	17	683.66	676.00	-1	5,253	-0.02%
2022/07/27	15	660.39	28.1	658.11	681.00	-13	5,192	-0.25%
2022/07/26	20	665.80	19	664.63	665.00	1	5,183	0.02%
2022/07/25	18	665.99	15	666.20	677.00	3	5,188	0.06%
2022/07/22	30.1	689.11	25	686.96	678.00	5.1	5,177	0.10%
2022/07/21	26	677.19	22	677.91	691.00	4	5,119	0.08%
2022/07/20	23	672.43	26.4	670.92	661.00	-3.3	5,057	-0.07%
2022/07/19	18	646.72	14	645.79	636.00	4	4,978	0.08%
2022/07/18	16	638.01	16.4	636.72	655.00	-0.4	4,954	-0.01%
2022/07/15	18.1	578.28	23.1	583.47	600.00	-5	4,841	-0.10%
2022/07/14	12.1	564.69	15	572.13	585.00	-2.9	4,718	-0.06%
2022/07/13	6	584.32	7	589.29	562.00	-1	4,602	-0.02%
2022/07/12	14	579.44	13.2	586.31	568.00	0.8	4,518	0.02%
2022/07/11	12	625.17	8	632.25	609.00	4	4,440	0.09%
2022/07/08	15.3	649.18	10	650.88	637.00	5.2	4,397	0.12%
2022/07/07	12	637.34	16	632.70	654.00	-4	4,346	-0.09%
2022/07/06	10	625.30	11	621.18	608.00	-1	4,288	-0.02%
2022/07/05	12.2	659.49	12	655.92	633.00	0.2	4,218	0.00%
2022/07/04	4	650.99	7	649.14	663.00	-3	4,105	-0.07%
2022/07/01	6.4	684.51	4	706.75	639.00	2.4	4,057	0.06%
2022/06/30	1.4	703.36	1	692.00	694.00	0.4	3,952	0.01%
2022/06/29	10	727.59	10	715.52	731.00	0	3,905	0.00%
2022/06/28	3.1	734.59	3	719.67	721.00	0.1	3,877	0.00%
2022/06/27	8	749.50	6	748.85	754.00	2	3,852	0.05%
2022/06/24	7	695.40	8.1	700.00	713.00	-1	3,822	-0.03%
2022/06/23	25	684.28	26	685.54	691.00	-1	3,741	-0.03%
2022/06/22	6	681.36	10	682.90	667.00	-4	3,694	-0.11%
2022/06/21	8.1	708.85	7	709.57	709.00	1	3,611	0.03%
2022/06/20	2	728.02	8.1	728.55	708.00	-6.1	3,558	-0.17%
2022/06/17	5.1	755.17	4.3	753.22	736.00	0.8	3,558	0.02%
2022/06/16	5.5	788.68	2	781.50	764.00	3.5	3,514	0.10%
2022/06/15	4	814.73	3	821.33	789.00	1	3,508	0.03%
2022/06/14	10.2	800.25	9	807.11	803.00	1.2	3,529	0.04%
2022/06/13	0.1	820.77	0	823.00	819.00	0.1	3,571	0.00%
2022/06/10	3	816.34	2	833.01	847.00	1	3,561	0.03%
2022/06/09	4.2	835.71	2	863.50	835.00	2.2	3,533	0.06%
2022/06/08	6.2	877.44	2	865.00	864.00	4.2	3,515	0.12%
2022/06/07	1	872.06	2	868.50	878.00	-1	3,508	-0.03%
2022/06/06	3.3	872.17	2	872.50	868.00	1.3	3,535	0.04%
2022/06/02	6.5	888.02	0	926.33	878.00	6.4	3,536	0.18%
2022/06/01	6.1	945.31	9.1	934.38	924.00	-3	3,503	-0.09%
2022/05/31	5.1	927.50	5	931.99	935.00	0.1	3,482	0.00%
2022/05/30	16.2	910.65	25.4	906.66	927.00	-9.1	3,485	-0.26%
2022/05/27	10	854.00	12	852.50	853.00	-2	3,434	-0.06%
2022/05/26	26.2	854.62	17	850.76	828.00	9.2	3,413	0.27%
2022/05/25	7.2	895.99	5	895.60	893.00	2.2	3,349	0.06%
2022/05/24	17.1	918.32	11	915.45	902.00	6.1	3,300	0.19%
2022/05/23	3	970.61	3	965.46	943.00	0	3,259	0.00%
2022/05/20	4	951.75	0.5	965.85	950.00	3.5	3,224	0.11%
2022/05/19	10	942.40	16.1	937.38	962.00	-6	3,196	-0.19%
2022/05/18	11	947.44	6	949.50	949.00	5	3,164	0.16%
2022/05/17	15	934.00	21.2	938.72	949.00	-6.2	3,136	-0.20%
2022/05/16	8	920.87	5	928.00	898.00	3	3,106	0.10%
2022/05/13	11.2	930.99	10	939.80	911.00	1.1	3,084	0.04%
2022/05/12	19.4	948.21	20.5	949.95	938.00	-1.1	3,035	-0.04%
2022/05/11	3	915.66	4	921.99	922.00	-1	2,968	-0.03%
2022/05/10	17	857.65	22.1	857.04	906.00	-5.1	2,999	-0.17%
2022/05/09	5	870.20	3	866.05	866.00	2	2,981	0.07%
2022/05/06	17.2	880.87	14	890.51	870.00	3.2	2,966	0.11%
2022/05/05	10	958.70	9	962.22	945.00	1	2,930	0.03%
2022/05/04	7	929.57	5	937.20	922.00	2	2,892	0.07%
2022/05/03	3	911.00	7.2	915.16	948.00	-4.2	2,851	-0.15%
2022/04/29	3	891.90	2	891.50	886.00	1	2,788	0.04%
2022/04/28	5	847.12	4	838.75	862.00	1	2,746	0.04%
2022/04/27	10	800.46	12	784.82	849.00	-2	2,701	-0.07%
2022/04/26	4.1	842.67	1	844.00	801.00	3.1	2,658	0.12%
2022/04/25	13.1	812.89	14	810.50	821.00	-0.9	2,645	-0.03%
2022/04/22	20.2	891.13	19	898.32	859.00	1.2	2,602	0.05%
2022/04/21	4.1	954.28	3.1	960.26	939.00	1	2,549	0.04%
2022/04/20	2	975.00	2.1	962.73	960.00	0	2,535	0.00%
2022/04/19	10	970.66	10	973.70	960.00	0	2,531	0.00%
2022/04/18	3	937.00	5	934.60	941.00	-2	2,531	-0.08%
2022/04/15	2.2	947.83	1	964.00	925.00	1.2	2,511	0.05%
2022/04/14	3	991.33	1	1005.00	981.00	2	2,482	0.08%
2022/04/13	2.2	941.78	5	970.65	984.00	-2.8	2,466	-0.11%
2022/04/12	0	925.22	0	0.00	920.00	0	2,438	0.00%
2022/04/11	2.1	962.47	0	0.00	954.00	2.1	2,399	0.09%
2022/04/08	2.1	1060.42	0	1040.00	1000.00	2.1	2,378	0.09%
2022/04/07	1	1084.95	1	1095.12	1060.00	0	2,361	0.00%
2022/04/06	0	1115.00	1	1130.00	1100.00	-1	2,343	-0.04%
2022/04/01	0	1098.33	2.1	1117.34	1110.00	-2.1	2,342	-0.09%
2022/03/31	1	1094.99	1	1104.97	1100.00	0	2,338	0.00%
2022/03/30	2	1102.50	3	1115.10	1090.00	-1	2,336	-0.04%
2022/03/29	4	1101.23	3.1	1113.32	1095.00	1	2,321	0.04%
2022/03/28	3	1023.34	4	1060.00	1085.00	-1	2,294	-0.04%
2022/03/25	3	1070.00	2	1077.50	1065.00	1	2,275	0.04%
2022/03/24	1	1029.97	3	1014.34	1035.00	-2	2,237	-0.09%
2022/03/23	1	995.02	3	1003.34	1005.00	-2	2,234	-0.09%
2022/03/22	0	0.00	0	989.00	970.00	0	2,230	0.00%
2022/03/21	3	946.32	6	932.67	948.00	-3	2,200	-0.14%
2022/03/18	13.1	922.42	5	926.40	920.00	8.1	2,195	0.37%
2022/03/17	2	976.25	7.1	989.65	986.00	-5.1	2,142	-0.24%
2022/03/16	15.3	902.95	11	908.91	908.00	4.3	2,064	0.21%
2022/03/15	8	988.41	1	996.00	972.00	7	1,938	0.36%
2022/03/14	1	1085.00	1	1065.00	1080.00	0	1,917	0.00%
2022/03/11	5	1072.00	2	1075.00	1090.00	3	1,914	0.16%
2022/03/10	3	1075.00	7.1	1071.06	1080.00	-4.1	1,891	-0.22%
2022/03/09	4.1	1010.38	1	1084.76	983.00	3.1	1,869	0.17%
2022/03/08	8	1084.38	6	1053.33	1030.00	2	1,839	0.11%
2022/03/07	5	1109.98	1	1139.90	1100.00	4	1,816	0.22%
2022/03/04	0	0.00	0.1	1200.00	1220.00	-0.1	1,837	0.00%
2022/03/03	2	1195.00	4.2	1209.00	1190.00	-2.2	1,852	-0.12%
2022/03/02	3.2	1159.06	3	1156.66	1175.00	0.2	1,904	0.01%
2022/03/01	2	1147.50	4	1128.78	1140.00	-2	1,875	-0.11%
2022/02/25	0	1072.50	0.1	1075.79	1075.00	-0.1	1,864	0.00%
2022/02/24	5.1	1050.91	3	1064.98	1055.00	2.1	1,869	0.11%
2022/02/23	1	1084.98	1	1095.00	1070.00	0	1,865	0.00%
2022/02/22	1	1065.08	1	1070.00	1070.00	0	1,864	0.00%
2022/02/21	1	1140.02	1	1145.00	1125.00	0	1,856	0.00%
2022/02/18	2	1140.00	2	1152.37	1150.00	0	1,863	0.00%
2022/02/17	1	1149.85	1	1135.00	1155.00	0	1,862	0.00%
2022/02/16	4	1137.50	11.5	1157.39	1165.00	-7.5	1,847	-0.41%
2022/02/15	2.5	1079.40	2	1057.53	1060.00	0.5	1,830	0.03%
2022/02/14	7	1087.17	3	1086.67	1085.00	4	1,818	0.22%
2022/02/11	1	1154.82	4.1	1146.70	1160.00	-3.1	1,809	-0.17%
2022/02/10	3.1	1079.03	2	1089.85	1100.00	1.1	1,794	0.06%
2022/02/09	5	1000.00	16.6	1034.24	1075.00	-11.6	1,728	-0.67%
2022/02/08	2	974.99	3	985.86	980.00	-1	1,711	-0.06%
2022/02/07	3	936.65	3	935.34	950.00	0	1,708	0.00%
2022/01/26	6	922.17	10	930.90	935.00	-4	1,712	-0.23%
2022/01/25	4	916.46	4	923.25	899.00	0	1,738	0.00%
2022/01/24	6	916.67	6	911.67	911.00	0	1,750	0.00%
2022/01/21	4	938.25	1	950.00	921.00	3	1,751	0.17%
2022/01/20	2	926.50	3	939.67	976.00	-1	1,753	-0.06%
2022/01/19	2	942.50	2	942.50	928.00	0	1,766	0.00%
2022/01/18	1	968.00	1	963.04	968.00	0	1,772	0.00%
2022/01/17	2	922.50	2	932.00	943.00	0	1,784	0.00%
2022/01/14	2	904.50	2	920.50	916.00	0	1,823	0.00%
2022/01/13	1	930.00	1	928.00	930.00	0	1,922	0.00%
2022/01/12	4	934.00	5.1	930.04	925.00	-1.1	1,948	-0.05%
2022/01/11	2.2	918.92	1	898.24	898.00	1.2	1,992	0.06%
2022/01/10	2	965.00	4	952.00	965.00	-2	2,017	-0.10%
2022/01/07	1	938.08	1	970.00	931.00	0	2,080	0.00%
2022/01/06	5.1	959.83	4	958.00	944.00	1.1	2,155	0.05%
2022/01/05	2.1	984.92	2	981.49	982.00	0.1	2,188	0.00%
2022/01/04	7	978.57	1	983.00	979.00	6	2,201	0.27%
2022/01/03	3	999.00	1	995.00	999.00	2	2,268	0.09%
2021/12/30	0	0.00	1	1014.87	1020.00	-1	2,371	-0.04%
2021/12/28	1	994.02	0	0.00	994.00	1	2,597	0.04%
2021/12/27	1	1000.00	6	1015.00	1025.00	-5	2,663	-0.19%
2021/12/24	7	1015.28	3	998.33	991.00	4	2,724	0.15%
2021/12/23	0	0.00	3	1035.00	1020.00	-3	2,774	-0.11%
2021/12/22	1	994.00	1	998.84	1010.00	0	2,801	0.00%
2021/12/21	3	969.98	2	973.00	981.00	1	2,812	0.04%
2021/12/20	2	960.00	2	971.00	968.00	0	2,828	0.00%
2021/12/17	0	0.00	0	971.00	961.00	0	2,854	0.00%
2021/12/16	0.2	965.42	0	0.00	955.00	0.2	2,901	0.01%
2021/12/15	0	960.00	2	979.94	984.00	-2	2,903	-0.07%
2021/12/14	3.1	939.75	0	956.00	929.00	3.1	2,903	0.11%
2021/12/13	2	998.00	2	991.50	1015.00	0	2,926	0.00%
2021/12/10	2.1	982.25	0	0.00	979.00	2.1	2,944	0.07%
2021/12/09	3	997.67	3	992.01	993.00	0	2,978	0.00%
2021/12/08	2	991.00	0	0.00	991.00	2	3,043	0.07%
2021/12/07	1	1035.00	1	1049.72	1005.00	0	3,111	0.00%
2021/12/06	0	1010.00	0	1010.00	1005.00	0	3,137	0.00%
2021/12/03	1	1025.00	7	1037.80	1045.00	-6	3,189	-0.19%
2021/12/02	6	1031.67	3	1021.67	1015.00	3	3,249	0.09%
2021/12/01	5	992.20	4	989.75	990.00	1	3,274	0.03%
2021/11/30	2	1026.81	4	977.50	1020.00	-2	3,294	-0.06%
2021/11/29	6	980.45	2	980.99	1010.00	4	3,321	0.12%
2021/11/26	4	950.80	6.1	947.00	941.00	-2.1	3,349	-0.06%
2021/11/25	2	986.00	0	0.00	986.00	2	3,324	0.06%
2021/11/24	5	1095.00	3	1121.60	1095.00	2	3,355	0.06%
2021/11/23	3.1	1113.06	1	1119.97	1115.00	2.1	3,362	0.06%
2021/11/22	1	1164.98	1	1180.00	1145.00	0	3,390	0.00%
2021/11/19	0	1175.00	0	0.00	1160.00	0	3,436	0.00%
2021/11/18	0	0.00	0	1220.00	1175.00	0	3,506	0.00%
2021/11/17	6	1186.71	1	1175.00	1190.00	5	3,555	0.14%
2021/11/16	1	1220.00	2	1247.50	1220.00	-1	3,566	-0.03%
2021/11/15	2	1267.42	0	0.00	1235.00	2	3,584	0.06%
2021/11/12	2	1277.50	4	1262.50	1265.00	-2	3,634	-0.06%
2021/11/11	5	1227.00	6	1219.18	1220.00	-1	3,633	-0.03%
2021/11/10	2	1180.00	2	1190.00	1220.00	0	3,658	0.00%
2021/11/09	2	1237.50	3	1221.67	1190.00	-1	3,675	-0.03%
2021/11/08	2.1	1195.19	0.3	1201.89	1200.00	1.8	3,687	0.05%
2021/11/05	4.3	1200.12	6	1191.81	1235.00	-1.7	3,721	-0.05%
2021/11/04	4	1189.91	2	1189.98	1160.00	2	3,708	0.05%
2021/11/03	5	1140.06	6.1	1163.03	1205.00	-1.1	3,709	-0.03%
2021/11/02	3	1161.76	5	1158.00	1170.00	-2	3,728	-0.05%
2021/11/01	0	0.00	4	1130.00	1130.00	-4	3,695	-0.11%
2021/10/29	1	1000.00	2	1002.50	1030.00	-1	3,677	-0.03%
2021/10/28	6	1006.51	3	998.39	989.00	3	3,670	0.08%
2021/10/27	2.1	1012.61	3.1	1018.87	1050.00	-1	3,667	-0.03%
2021/10/26	5	988.20	8	999.52	986.00	-3	3,659	-0.08%
2021/10/25	6	993.83	3	995.66	978.00	3	3,652	0.08%
2021/10/22	3	983.33	3.1	985.80	996.00	-0.1	3,664	0.00%
2021/10/21	11	971.00	19	973.57	983.00	-8	3,652	-0.22%
2021/10/20	5	916.80	5	923.00	915.00	0	3,558	0.00%
2021/10/19	10.1	924.36	7	928.57	920.00	3.1	3,557	0.09%
2021/10/18	12	907.92	14	910.93	932.00	-2	3,555	-0.06%
2021/10/15	9	909.78	11.1	917.12	888.00	-2.1	3,563	-0.06%
2021/10/14	11	881.18	8	887.25	890.00	3	3,512	0.09%
2021/10/13	4	890.75	6	904.33	888.00	-2	3,460	-0.06%
2021/10/12	9.1	901.05	2	906.50	888.00	7.1	3,475	0.20%
2021/10/08	13	931.61	12.1	938.50	938.00	0.9	3,541	0.03%
2021/10/07	16	912.94	22	919.19	929.00	-6	3,495	-0.17%
2021/10/06	9.1	893.71	9	900.33	877.00	0.1	3,432	0.00%
2021/10/05	10	844.43	11.1	832.13	867.00	-1	3,351	-0.03%
2021/10/04	8	846.75	6	865.67	801.00	2	3,263	0.06%
2021/10/01	15	893.73	5	892.20	890.00	10	3,213	0.31%
2021/09/30	5	875.17	12.2	879.30	928.00	-7.2	3,169	-0.23%
2021/09/29	11.1	863.52	7	855.61	844.00	4.1	3,122	0.13%
2021/09/28	6	892.67	6	896.67	899.00	0	3,123	0.00%
2021/09/27	9	895.56	8	894.88	902.00	1	3,126	0.03%
2021/09/24	14	890.07	12	891.08	895.00	2	3,142	0.06%
2021/09/23	7	879.43	11.2	888.93	898.00	-4.2	3,127	-0.14%
2021/09/22	9	846.78	9	847.00	857.00	0	3,101	0.00%
2021/09/17	8	842.88	7	844.00	847.00	1	3,110	0.03%
2021/09/16	9	832.56	13	838.31	840.00	-4	3,134	-0.13%
2021/09/15	11	802.82	13	808.62	827.00	-2	3,161	-0.06%
2021/09/14	9	809.55	7	812.29	800.00	2	3,257	0.06%
2021/09/13	13.1	811.25	12	810.56	802.00	1	3,276	0.03%
2021/09/10	5	788.97	16.2	796.04	819.00	-11.2	3,294	-0.34%
2021/09/09	9	766.21	8	758.13	745.00	1	3,339	0.03%
2021/09/08	11	795.82	13	788.77	781.00	-2	3,350	-0.06%
2021/09/07	3	780.00	3	783.33	764.00	0	3,389	0.00%
2021/09/06	8	756.75	2	746.29	752.00	6	3,414	0.17%
2021/09/03	7	731.29	7.3	722.93	720.00	-0.3	3,420	-0.01%
2021/09/02	6.1	756.79	5.1	756.08	730.00	1	3,423	0.03%
2021/09/01	2.1	700.49	7.1	725.23	737.00	-5	3,437	-0.15%
2021/08/31	3	696.95	5.2	692.21	699.00	-2.2	3,378	-0.06%
2021/08/30	7	675.00	4.3	677.26	673.00	2.7	3,370	0.08%
2021/08/27	3	662.61	4	655.49	666.00	-1	3,389	-0.03%
2021/08/26	6	654.50	3.1	666.13	652.00	2.9	3,459	0.08%
2021/08/25	8	672.74	11.2	677.93	689.00	-3.2	3,496	-0.09%
2021/08/24	7.2	661.33	7	660.14	654.00	0.1	3,629	0.00%
2021/08/23	1	636.01	10.9	636.73	644.00	-9.9	3,643	-0.27%
2021/08/20	3	579.67	2	565.01	586.00	1	3,671	0.03%
2021/08/19	12	567.17	11	567.00	553.00	1	3,709	0.03%
2021/08/18	9	557.09	7.1	559.14	576.00	2	3,761	0.05%
2021/08/17	3	576.71	2	577.56	573.00	1	3,830	0.03%
2021/08/16	0.2	570.64	0	573.00	569.00	0.2	3,927	0.00%
2021/08/13	4	599.53	4.1	607.77	594.00	-0.1	3,963	0.00%
2021/08/12	2	602.00	3.1	587.59	602.00	-1.1	3,981	-0.03%
2021/08/11	6	580.52	9	585.21	575.00	-3	4,010	-0.07%
2021/08/10	2.1	566.73	2	570.00	574.00	0.1	4,043	0.00%
2021/08/09	2.1	575.36	4	579.50	575.00	-1.9	4,109	-0.05%
2021/08/06	7.3	577.27	0	587.00	571.00	7.3	4,145	0.18%
2021/08/05	4.2	613.46	3	608.00	608.00	1.2	4,243	0.03%
2021/08/04	0.1	622.68	0	0.00	620.00	0.1	4,357	0.00%
2021/08/03	0	0.00	0.1	622.00	622.00	-0.1	4,419	0.00%
2021/08/02	2.1	621.62	5.2	619.63	620.00	-3.1	4,412	-0.07%
2021/07/30	3.1	662.02	3	671.67	633.00	0.1	4,401	0.00%
2021/07/29	2	664.90	5.1	661.24	665.00	-3	4,385	-0.07%
2021/07/28	3.2	618.97	4.4	654.70	645.00	-1.2	4,361	-0.03%
2021/07/27	3	689.75	4.1	695.40	680.00	-1.1	4,317	-0.03%
2021/07/26	1	687.00	1	687.06	683.00	0	4,281	0.00%
2021/07/23	4.5	672.71	2	676.59	677.00	2.4	4,269	0.06%
2021/07/22	5.2	695.03	8.1	701.25	698.00	-2.9	4,257	-0.07%
2021/07/21	4	683.75	4.3	676.87	672.00	-0.3	4,206	-0.01%
2021/07/20	4.2	654.70	3.1	655.09	647.00	1.1	4,144	0.03%
2021/07/19	2.1	679.12	2.2	681.82	676.00	-0.1	4,143	0.00%
2021/07/16	5	685.76	5	688.59	688.00	0	4,116	0.00%
2021/07/15	4	671.75	6.2	655.83	688.00	-2.2	4,051	-0.05%
2021/07/14	1	629.00	1.3	636.88	626.00	-0.3	3,993	-0.01%
2021/07/13	4.2	634.46	4.4	628.68	621.00	-0.2	4,038	-0.01%
2021/07/12	0.1	633.54	1.1	640.22	644.00	-1.1	4,124	-0.03%
2021/07/09	2	623.50	3	626.67	630.00	-1	4,321	-0.02%
2021/07/08	0	627.00	2	626.00	632.00	-2	4,316	-0.05%
2021/07/07	3.2	614.64	0	622.44	612.00	3.2	4,296	0.07%
2021/07/06	2.1	630.46	4	631.50	629.00	-2	4,265	-0.05%
2021/07/05	9.1	644.40	5.1	646.22	642.00	4	4,244	0.09%
2021/07/02	4	628.00	6.1	622.74	629.00	-2.1	4,226	-0.05%
2021/07/01	2	616.50	3.1	628.00	613.00	-1.1	4,207	-0.03%
2021/06/30	2.1	616.89	3.1	619.16	611.00	-1	4,179	-0.02%
2021/06/29	3	619.34	4.4	622.32	617.00	-1.4	4,188	-0.03%
2021/06/28	6	633.29	4.3	624.85	623.00	1.8	4,188	0.04%
2021/06/25	7.6	649.74	6.4	650.27	639.00	1.2	4,166	0.03%
2021/06/24	8.3	643.55	11.1	638.81	638.00	-2.8	4,145	-0.07%
2021/06/23	19.6	620.18	17.4	625.82	635.00	2.2	4,118	0.05%
2021/06/22	8.8	591.95	12.2	593.86	586.00	-3.4	4,021	-0.08%
2021/06/21	11.1	590.84	4.5	595.64	581.00	6.5	3,998	0.16%
2021/06/18	9.6	579.57	13.1	579.25	588.00	-3.5	3,942	-0.09%
2021/06/17	8	559.88	9	558.89	562.00	-1	3,851	-0.03%
2021/06/16	11.3	561.89	5.3	562.01	550.00	6	3,827	0.16%
2021/06/15	5.2	551.09	14.5	551.16	578.00	-9.2	3,777	-0.24%
2021/06/11	10.1	533.23	11	535.27	526.00	-0.9	3,790	-0.02%
2021/06/10	6.2	535.57	9.1	536.69	538.00	-2.9	3,766	-0.08%
2021/06/09	17.2	544.54	9.2	529.68	526.00	8	3,747	0.21%
2021/06/08	3	568.36	2.1	575.31	566.00	0.9	3,736	0.02%
2021/06/07	5.1	570.34	7.1	575.42	568.00	-2	3,789	-0.05%
2021/06/04	10.1	566.60	11	567.00	573.00	-0.9	3,767	-0.02%
2021/06/03	17	567.06	26	570.66	567.00	-9	3,762	-0.24%
2021/06/02	10.2	563.90	9.1	562.21	558.00	1	3,728	0.03%
2021/06/01	39.7	591.63	27	583.51	570.00	12.6	3,673	0.34%
2021/05/31	5	550.84	11.6	556.39	583.00	-6.6	3,514	-0.19%
2021/05/28	3.1	516.30	8.2	524.42	530.00	-5.1	3,455	-0.15%
2021/05/27	10.1	495.24	11.1	495.57	499.00	-0.9	3,407	-0.03%
2021/05/26	8.1	504.87	9.1	493.13	490.00	-1	3,376	-0.03%
2021/05/25	25.1	503.19	21	503.36	509.00	4.1	3,318	0.12%
2021/05/24	12.1	471.98	39.1	462.38	480.00	-26.9	3,214	-0.84%
2021/05/21	6	441.83	10.1	432.26	454.50	-4.1	3,124	-0.13%
2021/05/20	4.1	431.22	1	422.02	413.50	3.1	3,087	0.10%
2021/05/19	5	450.39	1.1	456.36	440.00	4	3,114	0.13%
2021/05/18	8.1	450.13	16	440.56	454.50	-8	3,177	-0.25%
2021/05/17	16	432.39	26	416.96	416.00	-10	3,140	-0.32%
2021/05/14	11	465.50	11.1	472.53	448.50	-0.1	3,092	0.00%
2021/05/13	28.1	487.33	52.1	474.14	453.50	-24	3,071	-0.78%
2021/05/12	14	463.83	22.3	465.19	482.50	-8.3	2,968	-0.28%
2021/05/11	20.1	450.69	26.1	444.51	439.00	-6	2,908	-0.20%
2021/05/10	10	430.50	1.1	433.73	433.00	8.9	2,898	0.31%
2021/05/07	0	365.00	1	398.62	399.50	-1	2,952	-0.03%
2021/05/06	4.2	373.08	0	365.00	363.50	4.2	2,996	0.14%
2021/05/05	0	420.00	1	434.00	403.50	-1	3,013	-0.03%
2021/05/04	5	420.97	0	421.00	420.00	5	3,077	0.16%
2021/05/03	6.2	460.15	0.1	465.00	447.50	6.1	3,075	0.20%
2021/04/29	1.1	482.70	3	509.13	497.00	-1.9	3,077	-0.06%
2021/04/28	2	467.55	2.1	498.68	506.00	0	3,088	0.00%
2021/04/27	0.1	449.10	2	460.00	460.00	-1.9	3,082	-0.06%
2021/04/26	1	418.59	0	0.00	418.50	1	3,077	0.03%
2021/04/23	8.1	412.04	4	414.00	410.00	4.1	3,092	0.13%
2021/04/22	0.2	461.09	0	447.00	442.00	0.2	3,104	0.01%
2021/04/21	1.1	454.67	0.1	491.00	490.00	1	3,103	0.03%
2021/04/20	4.4	499.07	6	498.86	501.00	-1.7	3,111	-0.05%
2021/04/19	27.4	499.70	2.1	477.71	487.00	25.4	3,079	0.82%
2021/04/16	22.2	538.50	7.2	535.28	520.00	15	3,068	0.49%
2021/04/15	13.5	536.07	2	537.57	534.00	11.5	3,045	0.38%
2021/04/14	2	593.00	0	593.00	593.00	2	2,913	0.07%
2021/04/13	1.1	658.00	0	0.00	658.00	1.1	3,054	0.04%
2021/04/12	0	731.00	0.2	731.00	731.00	-0.2	3,230	-0.01%
2021/04/09	1.1	812.00	0	0.00	812.00	1.1	3,406	0.03%
2021/04/08	5	907.01	1	902.00	902.00	4	3,445	0.12%
2021/04/07	1	921.00	2	924.96	920.00	-1	3,455	-0.03%
2021/04/06	2	928.00	2	910.04	910.00	0	3,460	0.00%
2021/04/01	8	915.25	8	916.88	916.00	0	3,466	0.00%
2021/03/31	7	906.82	45	898.40	900.00	-38	3,464	-1.10%
2021/03/30	1	912.99	1	920.00	895.00	0	3,456	0.00%
2021/03/29	5.2	918.08	2	914.80	903.00	3.2	3,477	0.09%
2021/03/26	49	934.24	8	924.75	933.00	41	3,506	1.17%
2021/03/25	3	890.64	3	887.67	895.00	0	3,541	0.00%
2021/03/24	10	880.10	14	880.21	875.00	-4	3,588	-0.11%
2021/03/23	7	881.99	6	879.83	879.00	1	3,623	0.03%
2021/03/22	5	913.40	2	910.02	891.00	3	3,703	0.08%
2021/03/19	3	926.33	2.1	931.72	932.00	0.9	3,715	0.02%
2021/03/18	3	961.71	2	964.50	950.00	1	3,725	0.03%
2021/03/17	12.1	950.94	14.1	951.70	948.00	-2	3,736	-0.05%
2021/03/16	6	929.67	6	922.17	914.00	0	3,670	0.00%
2021/03/15	17	934.00	7	936.43	936.00	10	3,691	0.27%
2021/03/12	26	930.95	8.1	931.80	921.00	17.9	3,717	0.48%
2021/03/11	5	887.00	4	906.24	913.00	1	3,704	0.03%
2021/03/10	4	852.98	2	830.00	830.00	2	3,704	0.05%
2021/03/09	3	843.65	3	841.67	845.00	0	3,741	0.00%
2021/03/08	1	843.91	1	830.00	830.00	0	3,762	0.00%
2021/03/05	1	824.00	4	820.75	830.00	-3	3,769	-0.08%
2021/03/04	2	842.45	1	855.00	833.00	1	3,846	0.03%
2021/03/03	1	849.02	1	856.00	848.00	0	3,865	0.00%
2021/03/02	4	897.77	4	895.75	877.00	0	3,894	0.00%
2021/02/26	3	887.35	3	890.00	885.00	0	3,930	0.00%
2021/02/25	1	903.97	1	913.00	911.00	0	3,986	0.00%
2021/02/24	8	896.01	2	884.04	881.00	6	4,129	0.15%
2021/02/23	7	908.57	4	911.75	925.00	3	4,212	0.07%
2021/02/22	4	932.02	4	938.25	920.00	0	4,241	0.00%
2021/02/19	12.2	944.87	6	918.83	915.00	6.2	4,253	0.15%
2021/02/18	4	943.75	8.1	949.14	974.00	-4.1	4,309	-0.09%
2021/02/17	0	886.00	5	880.00	886.00	-5	4,245	-0.12%
2021/02/05	3	780.00	1	807.98	806.00	2	4,245	0.05%
2021/02/04	5	800.00	4	785.00	785.00	1	4,287	0.02%
2021/02/03	4	826.17	1	818.00	818.00	3	4,383	0.07%
2021/02/02	1	845.00	1	857.84	826.00	0	4,551	0.00%
2021/02/01	4	817.75	3	822.34	836.00	1	4,740	0.02%
2021/01/29	4	850.07	4	855.25	825.00	0	4,906	0.00%
2021/01/28	0	860.00	1	874.86	863.00	-1	5,020	-0.02%
2021/01/27	2	847.00	3	840.67	840.00	-1	5,064	-0.02%
2021/01/26	4	886.15	1	898.00	826.00	3	5,144	0.06%
2021/01/22	0	0.00	1	907.00	915.00	-1	5,257	-0.02%
2021/01/21	0	0.00	3	873.33	895.00	-3	5,351	-0.06%
2021/01/20	2	821.02	0	0.00	821.00	2	5,426	0.04%
2021/01/19	0	0.00	1	843.00	847.00	-1	5,538	-0.02%
2021/01/18	0	0.00	1	829.89	809.00	-1	5,640	-0.02%
2021/01/15	0	0.00	4	774.50	795.00	-4	5,700	-0.07%
2021/01/14	0	782.00	0	0.00	752.00	0	5,746	0.00%
2021/01/13	2	773.01	1	775.00	775.00	1	5,860	0.02%
2021/01/12	1	790.02	0	772.00	773.00	1	5,941	0.02%
2021/01/11	1	828.00	1	829.00	828.00	0	6,022	0.00%
2021/01/08	11	816.73	6	804.33	800.00	5	6,056	0.08%
2021/01/07	5	752.40	10	764.90	798.00	-5	6,050	-0.08%
2021/01/06	14	752.43	13	748.31	730.00	1	6,015	0.02%
2021/01/05	17	709.24	16	691.43	726.00	1	5,979	0.02%
2021/01/04	13	655.31	23	662.87	683.00	-10	5,897	-0.17%
2020/12/31	4	627.00	4	626.50	621.00	0	5,860	0.00%
2020/12/30	4	616.53	6	617.17	617.00	-2	5,945	-0.03%
2020/12/29	3	608.00	2	610.50	608.00	1	6,017	0.02%
2020/12/28	7	613.71	7	613.43	607.00	0	6,134	0.00%
2020/12/25	6	618.50	8	612.50	609.00	-2	6,272	-0.03%
2020/12/24	1	610.00	1	617.00	617.00	0	6,427	0.00%
2020/12/23	3	601.67	3	607.33	606.00	0	6,638	0.00%
2020/12/22	3	629.33	3	627.00	606.00	0	6,803	0.00%
2020/12/21	27	639.56	29	640.90	642.00	-2	6,861	-0.03%
2020/12/18	35	632.63	36	629.03	630.00	-1	6,978	-0.01%
2020/12/17	7	620.57	6	617.33	613.00	1	6,997	0.01%
2020/12/16	12	626.63	25	623.48	616.00	-13	7,021	-0.18%
2020/12/15	2	591.00	2	594.00	588.00	0	7,020	0.00%
2020/12/11	6	617.15	4	598.00	598.00	2	7,456	0.03%
2020/12/10	2	608.52	26	619.23	627.00	-24	7,600	-0.32%
2020/12/09	1	622.05	56	620.14	620.00	-55	7,731	-0.71%
2020/12/08	5	604.20	10	620.40	617.00	-5	7,853	-0.06%
2020/12/07	8	601.75	7	598.57	610.00	1	8,039	0.01%
2020/12/04	3	612.67	1	636.00	604.00	2	8,276	0.02%
2020/12/03	37	638.86	32	627.50	634.00	5	8,432	0.06%
2020/12/02	7	633.00	3	628.00	627.00	4	8,482	0.05%
2020/12/01	29	660.83	24	641.75	645.00	5	8,523	0.06%
2020/11/30	10	654.90	21	658.23	668.00	-11	8,567	-0.13%
2020/11/27	8	630.63	8	634.50	635.00	0	8,538	0.00%
2020/11/26	13	636.46	12	634.50	635.00	1	8,591	0.01%
2020/11/25	38	654.44	41	635.29	630.00	-3	8,586	-0.03%
2020/11/24	10	667.80	18	661.78	652.00	-8	8,583	-0.09%
2020/11/23	14	649.66	20	648.35	662.00	-6	8,548	-0.07%
2020/11/20	14	619.29	11	618.18	631.00	3	8,421	0.04%
2020/11/19	20	606.30	8	610.13	604.00	12	8,344	0.14%
2020/11/18	17	615.24	12	617.50	613.00	5	8,356	0.06%
2020/11/17	101	617.93	41	621.95	603.00	60	8,337	0.72%	大買/
2020/11/16	4	593.75	35	594.26	588.00	-31	8,274	-0.37%
2020/11/13	5	575.60	0	0.00	573.00	5	8,258	0.06%
2020/11/12	11	590.36	56	584.98	572.00	-45	8,262	-0.54%
2020/11/11	23	583.78	23	586.43	588.00	0	8,224	0.00%
2020/11/10	26	598.91	29	597.00	584.00	-3	8,162	-0.04%
2020/11/09	38	601.21	38	602.24	595.00	0	8,022	0.00%
2020/11/06	28	552.54	37.1	561.40	580.00	-9.1	7,850	-0.12%
2020/11/05	11	510.91	19	510.27	528.00	-8	7,695	-0.10%
2020/11/04	9	479.78	8	481.31	481.00	1	7,628	0.01%
2020/11/03	3	477.17	3	477.50	480.50	0	7,586	0.00%
2020/11/02	5	474.19	4	474.25	460.00	1	7,570	0.01%
2020/10/30	3	495.66	11	496.05	484.50	-8	7,546	-0.11%
2020/10/29	5	487.31	6	483.25	500.00	-1	7,645	-0.01%
2020/10/28	32	496.94	22	493.77	490.00	10	7,682	0.13%
2020/10/27	21	496.81	15	494.10	507.00	6	7,697	0.08%
2020/10/26	38	506.71	3	506.83	491.50	35	7,621	0.46%
2020/10/23	6	526.67	14	531.79	528.00	-8	7,590	-0.11%
2020/10/22	7	524.29	7	525.43	520.00	0	7,610	0.00%
2020/10/21	8	519.88	10	516.10	523.00	-2	7,617	-0.03%
2020/10/20	9	497.22	7	500.14	507.00	2	7,622	0.03%
2020/10/19	21	490.71	12	489.38	490.00	9	7,648	0.12%
2020/10/16	9	516.66	7	516.71	500.00	2	7,678	0.03%
2020/10/15	8	544.50	8	546.63	548.00	0	7,642	0.00%
2020/10/14	9	540.44	10	536.50	535.00	-1	7,634	-0.01%
2020/10/13	6	528.67	9	533.89	540.00	-3	7,653	-0.04%
2020/10/12	3	518.33	5	520.00	518.00	-2	7,668	-0.03%
2020/10/08	12	514.00	8	516.50	515.00	4	7,653	0.05%
2020/10/07	3.1	497.74	11	502.18	504.00	-8	7,605	-0.10%
2020/10/06	2	485.00	17	488.50	490.50	-15	7,494	-0.20%
2020/10/05	21	481.38	17	478.91	474.00	4	7,408	0.05%
2020/09/30	12	465.33	22	473.27	487.50	-10	7,285	-0.14%
2020/09/29	12	469.96	11	470.95	471.00	1	7,145	0.01%
2020/09/28	32	466.77	8	467.00	460.00	24	6,975	0.34%
2020/09/25	18	521.17	15	509.50	483.50	3	6,743	0.04%
2020/09/24	7	523.86	7	529.86	535.00	0	6,549	0.00%
2020/09/23	42.1	539.51	18	535.67	528.00	24.1	6,449	0.37%
2020/09/22	6	512.33	6	513.67	520.00	0	6,257	0.00%
2020/09/21	37	512.97	8	508.75	518.00	29	6,203	0.47%
2020/09/18	6	518.17	12	521.08	519.00	-6	6,397	-0.09%
2020/09/17	46	522.98	27	520.59	517.00	19	6,460	0.29%
2020/09/16	13	489.23	10	492.15	503.00	3	6,336	0.05%
2020/09/15	27.1	457.11	17	457.26	458.00	10.1	6,288	0.16%
2020/09/14	5	444.40	8	442.50	452.00	-3	6,172	-0.05%
2020/09/11	16	415.16	15	413.20	411.00	1	6,147	0.02%
2020/09/10	26	418.12	25	417.88	415.00	1	6,098	0.02%
2020/09/09	31.1	419.59	29	414.12	400.50	2.1	5,936	0.04%
2020/09/08	6	462.25	5	468.10	441.50	1	5,733	0.02%
2020/09/07	4	523.63	4	536.00	489.00	0	5,616	0.00%
2020/09/04	5	561.20	2	563.50	543.00	3	5,559	0.05%
2020/09/03	4	552.25	5	542.60	581.00	-1	5,512	-0.02%
2020/09/02	5	535.80	4	538.25	529.00	1	5,485	0.02%
2020/09/01	3	521.67	3	531.00	541.00	0	5,474	0.00%
2020/08/31	5	546.60	5	549.00	527.00	0	5,459	0.00%
2020/08/28	2	565.50	2	566.50	553.00	0	5,613	0.00%
2020/08/27	2	574.50	0	0.00	574.00	2	5,737	0.03%
2020/08/26	4	602.50	4	603.00	596.00	0	5,781	0.00%
2020/08/24	2	605.00	0	0.00	604.00	2	5,827	0.03%
2020/08/21	4	621.25	2	613.50	602.00	2	5,819	0.03%
2020/08/19	12	663.50	12	665.33	643.00	0	5,921	0.00%
2020/08/18	11	646.27	13	652.46	636.00	-2	5,934	-0.03%
2020/08/17	4	672.75	7	673.29	645.00	-3	5,946	-0.05%
2020/08/14	7	643.14	6	637.17	661.00	1	5,974	0.02%
2020/08/13	1	629.00	1	627.00	636.00	0	6,004	0.00%
2020/08/12	8	625.88	8	628.38	610.00	0	6,120	0.00%
2020/08/11	4	666.00	4	660.25	655.00	0	6,234	0.00%
2020/08/10	14	678.93	10	669.10	674.00	4	6,389	0.06%
2020/08/07	7	684.43	7	677.57	670.00	0	6,344	0.00%
2020/08/06	9	668.33	9	664.89	691.00	0	6,358	0.00%
2020/08/05	3	666.67	3.1	660.90	666.00	-0.1	6,319	0.00%
2020/08/04	9	648.33	7	650.43	666.00	2	6,270	0.03%
2020/08/03	6	620.00	9	620.67	615.00	-3	6,223	-0.05%
2020/07/31	12	573.17	17	570.88	599.00	-5	6,138	-0.08%
2020/07/30	5	559.20	0	0.00	565.00	5	6,113	0.08%
2020/07/29	3	552.00	5	553.71	564.00	-2	6,227	-0.03%
2020/07/28	3	558.00	3	535.00	536.00	0	6,247	0.00%
2020/07/27	3	552.33	3	555.67	558.00	0	6,292	0.00%
2020/07/24	10	574.40	9	579.67	529.00	1	6,301	0.02%
2020/07/23	12.1	556.11	15	561.00	580.00	-2.9	6,296	-0.05%
2020/07/22	3	553.67	3	554.33	550.00	0	6,317	0.00%
2020/07/21	2	500.25	2	515.50	519.00	0	6,240	0.00%
2020/07/20	3	472.33	7	466.64	472.00	-4	6,286	-0.06%
2020/07/17	2	479.25	2	477.25	480.00	0	6,315	0.00%
2020/07/16	7	485.71	4	511.00	490.00	3	6,326	0.05%
2020/07/15	17	531.82	18	526.72	504.00	-1	6,262	-0.02%
2020/07/14	16	561.25	16	548.50	537.00	0	6,376	0.00%
2020/07/13	0	0.00	3	553.00	555.00	-3	6,467	-0.05%
2020/07/10	1	543.00	0	0.00	522.00	1	6,552	0.02%
2020/07/07	1	548.00	1	565.00	548.00	0	6,715	0.00%
2020/07/06	0	0.00	6	559.00	561.00	-6	6,756	-0.09%
2020/07/03	0	0.00	2	570.00	536.00	-2	6,781	-0.03%
2020/07/02	1	545.00	0	0.00	545.00	1	6,849	0.01%
2020/07/01	0	0.00	2	504.00	510.00	-2	6,882	-0.03%
2020/06/30	5	492.36	1	513.00	500.00	4	6,958	0.06%
2020/06/29	24	541.13	15	532.73	506.00	9	7,010	0.13%
2020/06/24	2	506.50	2	514.00	526.00	0	6,807	0.00%
2020/06/23	6	462.17	2	459.00	478.50	4	6,754	0.06%
2020/06/22	7	418.64	10	418.80	435.00	-3	6,684	-0.04%
2020/06/19	10	393.25	9	393.56	395.50	1	6,643	0.02%
2020/06/18	7	375.43	7	379.86	386.00	0	6,601	0.00%
2020/06/17	3	366.67	7	367.57	366.50	-4	6,537	-0.06%
2020/06/16	2	357.75	1	359.50	358.00	1	6,546	0.02%
2020/06/15	4	359.88	2	347.00	342.50	2	6,607	0.03%
2020/06/12	2	363.50	7	357.93	361.00	-5	6,644	-0.08%
2020/06/11	0	0.00	2	349.50	351.00	-2	6,711	-0.03%
2020/06/10	4	350.00	1	351.50	352.00	3	6,824	0.04%
2020/06/09	3	353.33	5	354.40	358.00	-2	6,974	-0.03%
2020/06/05	6	347.25	5	348.80	345.00	1	7,250	0.01%
2020/06/04	18	343.36	10	346.80	340.50	8	7,364	0.11%
2020/06/03	6	321.00	14	322.14	328.00	-8	7,305	-0.11%
2020/06/02	3	301.33	2	314.25	298.50	1	7,202	0.01%
2020/06/01	1	305.00	3	303.17	303.50	-2	7,299	-0.03%
2020/05/29	2	292.25	3	293.00	300.00	-1	7,461	-0.01%
2020/05/28	4	289.38	4	290.00	291.50	0	7,595	0.00%
2020/05/27	5	293.50	3	295.00	288.00	2	7,635	0.03%
2020/05/26	4	299.75	5	303.30	295.00	-1	7,701	-0.01%
2020/05/25	3	291.50	0	0.00	290.00	3	7,729	0.04%
2020/05/22	2	292.75	1	292.50	293.00	1	7,749	0.01%
2020/05/21	1	302.00	0	0.00	305.50	1	7,745	0.01%
2020/05/20	5	307.50	14	308.57	296.50	-9	7,750	-0.12%
2020/05/19	0	0.00	6	308.25	309.00	-6	7,751	-0.08%
2020/05/18	18	306.94	4	298.38	295.00	14	7,643	0.18%
2020/05/15	9.1	291.90	12	289.63	297.50	-2.9	7,530	-0.04%
2020/05/13	1	275.50	2	275.75	273.50	-1	7,466	-0.01%
2020/05/12	11	279.32	8	272.25	272.00	3	7,523	0.04%
2020/05/11	0	0.00	1	280.00	280.00	-1	7,648	-0.01%
2020/05/08	3	274.17	0	0.00	272.50	3	7,805	0.04%
2020/05/07	0	0.00	96	270.43	271.00	-96	7,881	-1.22%
2020/05/06	3	271.50	2	268.75	270.50	1	8,012	0.01%
2020/05/05	33	276.80	2	278.75	269.50	31	8,043	0.39%
2020/05/04	31	287.58	1	286.00	288.00	30	7,950	0.38%
2020/04/30	1	289.00	97	291.34	294.00	-96	7,926	-1.21%
2020/04/29	31	274.89	1	273.00	275.00	30	7,882	0.38%
2020/04/28	104	258.93	1	268.00	269.00	103	7,854	1.31%	大買/鉅額交易
2020/04/27	6	250.75	34	256.06	254.50	-28	7,848	-0.36%
2020/04/24	0	0.00	12	239.42	241.00	-12	7,765	-0.15%
2020/04/23	35	245.94	0	0.00	238.50	35	7,893	0.44%
2020/04/22	5	242.30	3	242.83	243.50	2	7,952	0.03%
2020/04/21	1	234.00	3	238.83	245.00	-2	8,057	-0.02%
2020/04/20	2	237.25	2	240.00	241.00	0	8,019	0.00%
2020/04/17	3	238.50	2	232.00	238.00	1	8,136	0.01%
2020/04/16	2	232.25	3	228.67	232.50	-1	8,010	-0.01%
2020/04/14	1	217.50	2	217.00	216.00	-1	7,833	-0.01%
2020/04/13	1	212.00	0	0.00	209.50	1	7,788	0.01%
2020/04/08	0	0.00	1	220.00	216.00	-1	7,885	-0.01%
2020/04/07	5	220.00	6	220.75	216.00	-1	7,911	-0.01%
2020/04/06	0	0.00	2	207.00	208.50	-2	7,936	-0.03%
2020/04/01	5	203.50	6	199.58	202.50	-1	8,068	-0.01%
2020/03/31	3	196.50	3	198.00	197.00	0	8,023	0.00%
2020/03/30	1	195.50	1	192.50	200.00	0	7,978	0.00%
2020/03/27	3.1	199.40	1	199.00	196.50	2.1	7,952	0.03%
2020/03/26	0	0.00	1	190.00	197.50	-1	7,883	-0.01%
2020/03/25	0	0.00	1	193.50	192.50	-1	7,787	-0.01%
2020/03/24	1	170.00	0	0.00	176.00	1	7,729	0.01%
2020/03/23	1	162.00	2	155.75	160.00	-1	7,806	-0.01%
2020/03/20	2	159.75	15	161.17	161.50	-13	7,766	-0.17%
2020/03/19	10	150.60	3	155.17	148.50	7	7,690	0.09%
2020/03/18	2	171.00	21	175.45	165.00	-19	7,666	-0.25%
2020/03/17	4	172.63	79	172.08	172.00	-75	7,728	-0.97%
2020/03/16	30	175.40	31	186.60	173.00	-1	7,638	-0.01%
2020/03/13	4	188.63	1	181.50	189.50	3	7,729	0.04%
2020/03/12	4	200.88	1	213.50	196.50	3	7,678	0.04%
2020/03/11	21	221.19	6	226.25	217.00	15	7,746	0.19%
2020/03/10	3	223.33	11	224.68	234.00	-8	7,635	-0.10%
2020/03/09	36	223.63	1	221.50	216.00	35	7,504	0.47%
2020/03/05	10	242.60	11	239.55	235.00	-1	7,490	-0.01%
2020/03/04	60	233.82	0	0.00	237.00	60	7,378	0.81%
2020/03/03	1	231.50	3	227.83	229.00	-2	7,224	-0.03%
2020/03/02	63	218.97	60	214.03	216.00	3	7,109	0.04%
2020/02/27	3	223.67	2	218.00	218.00	1	7,137	0.01%
2020/02/26	0	0.00	79	226.28	222.50	-79	7,108	-1.11%
2020/02/25	0	0.00	44	222.43	225.00	-44	7,067	-0.62%
2020/02/21	2	224.75	2	220.75	220.00	0	7,224	0.00%
2020/02/20	44.1	223.39	5	223.90	224.00	39.1	7,269	0.54%
2020/02/19	81	213.94	1	215.50	216.50	80	7,370	1.09%
2020/02/18	6	211.75	5	212.00	208.00	1	7,523	0.01%
2020/02/17	3	215.17	1	216.00	213.00	2	7,510	0.03%
2020/02/14	5	231.30	3	228.17	226.50	2	7,422	0.03%
2020/02/13	1	233.00	21	229.07	230.50	-20	7,499	-0.27%
2020/02/12	24	225.04	4	223.88	229.00	20	7,608	0.26%
2020/02/11	7.1	211.54	9	217.39	224.00	-1.9	7,654	-0.02%
2020/02/10	1	204.00	2	206.50	206.00	-1	7,536	-0.01%
2020/02/07	11	208.41	12	204.08	198.00	-1	7,424	-0.01%
2020/02/06	4	222.13	0	0.00	219.00	4	7,299	0.05%
2020/02/03	1	225.00	0	0.00	228.50	1	7,304	0.01%
2020/01/31	1	237.00	0	0.00	230.50	1	7,261	0.01%
2020/01/30	6	238.00	6	239.33	236.00	0	7,308	0.00%
2020/01/20	1	256.00	1	258.50	253.00	0	7,303	0.00%
2020/01/17	1	259.00	13	262.92	255.00	-12	7,296	-0.16%
2020/01/16	15	255.90	3	252.50	263.50	12	7,239	0.17%
2020/01/15	1	257.00	2	252.00	244.50	-1	7,135	-0.01%
2020/01/14	1	244.00	1	242.50	244.00	0	7,017	0.00%
2020/01/13	3	240.67	5	240.50	242.50	-2	7,008	-0.03%
2020/01/08	1	217.00	0	0.00	217.00	1	7,057	0.01%
2020/01/07	1	222.00	0	0.00	222.00	1	7,088	0.01%
2020/01/03	2	235.50	1	243.00	229.00	1	7,362	0.01%
2019/12/31	1	234.00	1	235.00	234.50	0	7,413	0.00%
2019/12/30	1	234.00	1	236.50	232.00	0	7,685	0.00%
2019/12/27	3.1	234.90	5	235.40	236.50	-1.9	7,645	-0.02%
2019/12/26	2	223.25	0	0.00	221.00	2	7,524	0.03%
2019/12/19	3	232.33	3	231.00	235.50	0	7,854	0.00%
2019/12/18	1	241.00	2	242.75	230.00	-1	7,928	-0.01%
2019/12/17	2	235.25	1	234.00	233.50	1	8,122	0.01%
2019/12/16	2	234.50	2	235.50	237.50	0	8,323	0.00%
2019/12/13	2	233.00	2	242.00	232.50	0	8,380	0.00%
2019/12/12	6	243.25	5	239.60	238.50	1	8,322	0.01%
2019/12/11	3	245.17	3	244.17	244.00	0	8,172	0.00%
2019/12/10	4	245.13	7	244.00	245.00	-3	8,139	-0.04%
2019/12/09	3	235.83	0	0.00	231.50	3	7,999	0.04%
2019/12/06	7	230.93	11	235.14	238.50	-4	7,877	-0.05%
2019/12/05	1	212.50	1	211.00	217.00	0	7,592	0.00%
2019/12/04	1	209.50	1	210.50	211.50	0	7,566	0.00%
2019/12/03	2	211.50	5	208.80	214.00	-3	7,524	-0.04%
2019/12/02	6	212.00	5	213.20	209.00	1	7,529	0.01%
2019/11/29	2	217.50	2	219.75	219.00	0	7,448	0.00%
2019/11/28	5	218.40	6	221.75	222.00	-1	7,443	-0.01%
2019/11/27	2	224.00	2	218.75	217.00	0	7,448	0.00%
2019/11/26	8	222.13	8	222.06	220.50	0	7,509	0.00%
2019/11/25	5	211.20	7	213.36	214.00	-2	7,467	-0.03%
2019/11/22	3	209.83	1	209.50	206.00	2	7,473	0.03%
2019/11/21	4	212.13	4	211.75	220.00	0	7,488	0.00%
2019/11/20	3	222.33	3	218.50	218.00	0	7,464	0.00%
2019/11/19	4	226.88	4	226.88	226.00	0	7,505	0.00%
2019/11/18	10	239.20	6	238.42	237.00	4	7,470	0.05%
2019/11/15	8	228.81	5	226.10	234.50	3	7,392	0.04%
2019/11/14	5	210.30	3	210.50	213.50	2	7,268	0.03%
2019/11/13	1	205.00	0	0.00	214.50	1	7,263	0.01%
2019/11/12	2	207.50	3	210.00	211.00	-1	7,246	-0.01%
2019/11/11	2	207.00	4	199.75	203.00	-2	7,191	-0.03%
2019/11/08	6	196.42	6	199.00	204.00	0	7,056	0.00%
2019/11/07	0	0.00	1	189.50	185.50	-1	6,915	-0.01%
2019/11/06	2	194.75	4	197.25	194.00	-2	6,836	-0.03%
2019/11/05	0	0.00	1	195.00	194.00	-1	6,782	-0.01%
2019/11/01	1	194.50	5	193.30	197.00	-4	6,758	-0.06%
2019/10/31	1	186.00	1	188.00	186.50	0	6,649	0.00%
2019/10/30	1	188.50	1	193.00	193.00	0	6,609	0.00%
2019/10/29	3	187.00	3	192.17	188.00	0	6,563	0.00%
2019/10/28	3	191.33	1	198.00	191.50	2	6,496	0.03%
2019/10/24	3	191.67	6	188.75	189.00	-3	6,417	-0.05%
2019/10/23	4	183.50	2	179.50	183.50	2	6,347	0.03%
2019/10/22	1	185.50	1	181.00	184.50	0	6,410	0.00%
2019/10/21	2	181.75	1	180.50	178.50	1	6,356	0.02%
2019/10/18	5	179.70	2	178.25	182.00	3	6,368	0.05%
2019/10/17	6	175.08	6	177.67	175.00	0	6,337	0.00%
2019/10/16	4	175.00	2	174.25	172.00	2	6,208	0.03%
2019/10/15	1	175.00	0	0.00	175.00	1	6,140	0.02%
2019/10/14	2	179.50	4	177.25	180.00	-2	6,098	-0.03%
2019/10/09	8	174.44	7	175.07	171.50	1	5,985	0.02%
2019/10/08	1	172.00	2	173.25	173.50	-1	5,831	-0.02%
2019/10/07	4	172.63	1	172.00	170.50	3	5,845	0.05%
2019/10/04	3	167.33	4	168.50	171.00	-1	5,794	-0.02%
2019/10/02	1	153.50	1	154.50	155.00	0	5,435	0.00%
2019/10/01	6	151.17	6	154.25	153.00	0	5,377	0.00%
2019/09/27	0	0.00	1	160.50	159.50	-1	5,260	-0.02%
2019/09/26	3	157.17	3	154.83	156.50	0	5,159	0.00%
2019/09/25	5	159.10	7	158.21	158.50	-2	5,119	-0.04%
2019/09/24	2	159.50	0	0.00	158.50	2	5,041	0.04%
2019/09/20	20	156.50	18	156.78	164.00	2	4,968	0.04%
2019/09/19	0	0.00	7	150.93	151.00	-7	4,763	-0.15%
2019/09/17	0	0.00	3	134.67	137.00	-3	4,743	-0.06%
2019/09/16	2	130.25	0	0.00	134.00	2	4,953	0.04%
2019/09/12	1	132.50	0	0.00	132.50	1	5,000	0.02%
2019/09/11	2.2	132.37	2	132.25	133.50	0.2	4,971	0.00%
2019/09/10	10	127.10	10	125.70	128.00	0	4,879	0.00%
2019/09/06	1	129.00	1	129.00	128.00	0	5,078	0.00%
2019/09/05	2	126.50	1	127.50	125.00	1	5,104	0.02%
2019/09/04	2	125.50	3	125.33	126.50	-1	5,375	-0.02%
2019/09/03	1	131.00	1	130.50	131.50	0	5,317	0.00%
2019/09/02	1	135.00	1	132.50	131.50	0	5,302	0.00%
2019/08/30	0	0.00	6	134.67	137.00	-6	5,235	-0.11%
2019/08/29	2	135.00	4	135.13	135.00	-2	5,186	-0.04%
2019/08/28	2	128.50	0	0.00	131.00	2	5,063	0.04%
2019/08/27	2	133.50	1	132.50	132.50	1	5,017	0.02%
2019/08/26	3	130.00	4	130.25	132.00	-1	4,956	-0.02%
2019/08/23	5	129.60	3	130.17	130.00	2	4,876	0.04%
2019/08/22	2	122.75	7	126.93	128.00	-5	4,881	-0.10%
2019/08/21	4	115.25	9	116.72	118.00	-5	4,868	-0.10%
2019/08/20	8	115.19	8	115.94	111.00	0	4,836	0.00%
2019/08/19	5	109.40	8	113.81	114.50	-3	4,728	-0.06%
2019/08/16	9.2	104.69	8	104.44	104.50	1.2	4,642	0.02%
2019/08/15	46.2	101.56	43	101.95	102.00	3.2	4,582	0.07%
2019/08/14	9	103.44	1	103.00	102.00	8	4,549	0.18%
2019/08/13	3	109.00	2	109.25	105.00	1	4,488	0.02%
2019/08/12	0	0.00	24	102.08	110.00	-24	4,406	-0.54%
2019/08/08	23	100.00	1	100.00	100.00	22	4,352	0.51%
2019/08/07	2	100.00	2	98.90	97.20	0	4,350	0.00%
2019/08/06	1	99.10	1	99.60	99.80	0	4,359	0.00%
2019/08/05	3	103.67	2	103.50	101.00	1	4,347	0.02%
2019/08/02	0	0.00	20	97.85	101.00	-20	4,301	-0.46%
2019/08/01	4	102.00	4	102.25	101.50	0	4,313	0.00%
2019/07/31	3	100.33	3	101.50	101.00	0	4,306	0.00%
2019/07/30	8	101.00	11	99.65	100.00	-3	4,324	-0.07%
2019/07/29	3	105.33	2	103.00	103.00	1	4,344	0.02%
2019/07/26	3	102.00	6	103.58	104.50	-3	4,403	-0.07%
2019/07/25	6	101.83	3	102.33	102.00	3	4,366	0.07%
2019/07/24	0	0.00	6	99.98	102.00	-6	4,322	-0.14%
2019/07/23	1	95.70	1	96.90	96.90	0	4,219	0.00%
2019/07/22	4	95.70	6	95.40	96.20	-2	4,213	-0.05%
2019/07/19	0	0.00	1	93.00	93.00	-1	4,243	-0.02%
2019/07/17	1	89.00	0	0.00	89.30	1	4,298	0.02%
2019/07/16	5	88.28	5	87.88	88.00	0	4,387	0.00%
2019/07/15	1	89.60	2	89.95	90.50	-1	4,483	-0.02%
2019/07/12	13	91.24	12	91.15	90.00	1	4,472	0.02%
2019/07/11	15	94.29	3	94.93	94.00	12	4,413	0.27%
2019/07/10	4	98.78	4	98.70	98.20	0	4,316	0.00%
2019/07/09	3	95.70	2	96.05	96.00	1	4,203	0.02%
2019/07/04	3	93.50	17	94.69	93.70	-14	4,296	-0.33%
2019/07/03	1	94.10	0	0.00	94.00	1	4,298	0.02%
2019/07/02	1	93.50	0	0.00	96.80	1	4,283	0.02%
2019/07/01	3	95.00	3	95.33	95.20	0	4,284	0.00%
2019/06/28	10	93.77	8	93.70	92.60	2	4,312	0.05%
2019/06/27	39	97.81	35	95.40	95.90	4	4,245	0.09%
2019/06/26	1	96.90	1	97.20	96.30	0	4,182	0.00%
2019/06/25	0	0.00	85	96.05	94.90	-85	4,072	-2.09%
2019/06/24	8	97.85	9	96.96	97.50	-1	4,005	-0.02%
2019/06/21	12	95.73	10	94.76	96.10	2	3,742	0.05%
2019/06/20	4	89.65	4	90.35	90.00	0	3,481	0.00%
2019/06/14	5	89.56	6	88.63	86.50	-1	3,393	-0.03%
2019/06/13	4	90.75	3	89.90	90.60	1	3,287	0.03%
2019/06/12	15	90.78	13	90.57	91.90	2	3,252	0.06%
2019/06/11	30	87.00	4	85.10	85.00	26	2,971	0.87%
2019/06/10	1	84.20	6	84.38	85.40	-5	2,941	-0.17%
2019/06/05	1	83.60	1	85.00	83.40	0	2,933	0.00%
2019/06/04	14	85.04	4	84.25	83.50	10	2,934	0.34%
2019/06/03	57	86.33	6	87.20	86.00	51	2,935	1.74%
2019/05/31	4	86.30	4	87.13	86.30	0	2,909	0.00%
2019/05/30	10	86.80	1	87.00	87.30	9	2,866	0.31%
2019/05/29	0	0.00	2	87.05	85.90	-2	2,832	-0.07%
2019/05/28	5	86.64	8	86.44	85.60	-3	2,734	-0.11%
2019/05/27	4	82.23	1	82.30	82.80	3	2,662	0.11%
2019/05/24	0.2	80.90	0	0.00	80.40	0.2	2,665	0.01%
2019/05/23	3	78.03	3	78.70	80.10	0	2,676	0.00%
2019/05/22	1	77.50	22	77.60	77.30	-21	2,777	-0.76%
2019/05/21	2	76.15	2	74.90	76.90	0	2,846	0.00%
2019/05/20	11	76.92	7	76.91	75.60	4	2,950	0.14%
2019/05/17	6	80.73	0	0.00	78.80	6	3,013	0.20%
2019/05/16	1	81.30	1	81.40	80.40	0	3,008	0.00%
2019/05/14	1	80.50	5	80.26	80.30	-4	3,070	-0.13%
2019/05/13	6	80.10	2	81.60	79.20	4	3,066	0.13%
2019/05/10	2	78.45	1	77.50	78.80	1	3,059	0.03%
2019/05/09	1	80.50	3	78.83	77.80	-2	3,051	-0.07%
2019/05/08	7	81.14	1	81.30	81.40	6	3,028	0.20%
2019/05/07	2	82.25	0	0.00	82.00	2	3,071	0.07%
2019/05/06	7	82.03	5	81.98	82.30	2	3,108	0.06%
2019/05/03	21	85.29	10	86.71	87.00	11	3,049	0.36%
2019/05/02	0	0.00	4	81.60	81.30	-4	2,973	-0.13%
2019/04/30	1	79.60	1	79.80	81.10	0	2,990	0.00%
2019/04/29	0	0.00	2	80.85	81.50	-2	3,050	-0.07%
2019/04/26	2	82.70	10	83.52	82.70	-8	3,070	-0.26%
2019/04/25	11	88.01	6	88.10	87.00	5	3,125	0.16%
2019/04/24	4	86.58	1	86.80	86.50	3	3,106	0.10%
2019/04/23	6	85.35	4	84.60	86.20	2	3,052	0.07%
2019/04/22	15	86.71	19	86.74	83.80	-4	3,005	-0.13%
2019/04/19	0	0.00	7	81.10	85.50	-7	3,006	-0.23%
2019/04/17	4	78.50	0	0.00	78.00	4	2,926	0.14%
2019/04/16	0	0.00	1	77.20	76.90	-1	2,923	-0.03%
2019/04/11	4	80.63	0	0.00	79.20	4	2,978	0.13%
2019/04/10	1	76.00	0	0.00	76.70	1	2,893	0.03%
2019/04/09	1	78.50	0	0.00	78.10	1	2,876	0.03%
2019/04/08	1	79.00	0	0.00	78.70	1	2,870	0.03%
2019/04/03	2	80.00	0	0.00	78.50	2	2,870	0.07%
2019/04/02	3	78.10	3	78.30	78.30	0	2,853	0.00%
2019/03/26	1	75.00	0	0.00	74.80	1	2,855	0.04%
2019/03/20	1	75.80	3	75.30	76.50	-2	2,957	-0.07%
2019/03/18	1	78.10	1	79.00	78.40	0	2,960	0.00%
2019/03/15	1	82.30	1	83.90	83.80	0	2,881	0.00%
2019/03/14	1	82.40	0	0.00	82.40	1	2,885	0.03%
2019/03/13	0.2	84.70	0	0.00	84.00	0.2	2,922	0.01%
2019/03/12	0	0.00	1	86.50	84.60	-1	2,973	-0.03%
2019/03/11	1	85.10	2	84.80	85.00	-1	2,988	-0.03%
2019/03/08	1	83.10	1	84.00	84.60	0	3,080	0.00%
2019/03/07	1	86.10	3	83.70	83.70	-2	3,239	-0.06%
2019/03/06	1	84.70	1	85.20	84.70	0	3,316	0.00%
2019/03/04	1	86.20	0	0.00	86.20	1	3,362	0.03%
2019/02/26	4	85.35	1	88.50	84.30	3	3,334	0.09%
2019/02/22	0	0.00	51	85.70	86.90	-51	3,250	-1.57%
2019/02/21	4	86.68	3	86.43	86.20	1	3,240	0.03%
2019/02/20	1	84.50	1	84.30	84.40	0	3,152	0.00%
2019/02/19	52	84.86	0	0.00	83.70	52	3,141	1.66%
2019/02/18	0	0.00	1	83.70	82.60	-1	3,074	-0.03%
2019/02/14	0	0.00	7	81.30	80.10	-7	2,973	-0.24%
2019/02/13	1	81.60	0	0.00	80.90	1	2,950	0.03%
2019/02/12	0	0.00	70	78.53	79.00	-70	2,870	-2.44%
2019/02/11	0	0.00	22	78.36	78.50	-22	2,873	-0.77%
2019/01/28	0	0.00	1	78.20	77.90	-1	2,962	-0.03%
2019/01/25	0	0.00	1	77.10	77.50	-1	2,955	-0.03%
2019/01/23	1	75.30	0	0.00	75.50	1	2,954	0.03%
2019/01/22	0.2	76.90	0	0.00	74.60	0.2	2,944	0.01%
2019/01/21	1	76.40	2	77.85	77.00	-1	2,930	-0.03%
2019/01/18	1.2	75.68	0	0.00	76.00	1.2	2,878	0.04%
2019/01/17	2	75.65	1	74.30	74.40	1	2,848	0.04%
2019/01/16	3	75.50	3	75.00	75.30	0	2,756	0.00%
2019/01/14	2	73.80	4	72.40	72.00	-2	2,668	-0.07%
2019/01/11	53	75.60	3	74.47	73.60	50	2,652	1.89%
2019/01/10	51	72.38	1	72.50	71.70	50	2,545	1.96%
2019/01/09	0	0.00	2	73.25	72.40	-2	2,530	-0.08%
2019/01/07	0	0.00	2	70.40	69.40	-2	2,477	-0.08%
2019/01/04	1	68.80	0	0.00	69.40	1	2,467	0.04%
2019/01/03	1	67.70	0	0.00	67.60	1	2,455	0.04%
2019/01/02	0.2	70.70	0	0.00	69.30	0.2	2,468	0.01%
2018/12/25	1	70.90	5	70.66	70.20	-4	2,518	-0.16%
2018/12/22	1	71.40	0	0.00	71.00	1	2,471	0.04%
2018/12/21	1	69.90	1	72.00	72.50	0	2,484	0.00%
2018/12/19	0.2	72.40	0	0.00	71.00	0.2	2,453	0.01%
2018/12/17	1	73.70	1	75.00	72.20	0	2,521	0.00%
2018/12/13	2	76.65	1	75.30	75.30	1	2,548	0.04%
2018/12/11	0	0.00	2	70.60	70.90	-2	2,523	-0.08%
2018/12/07	2	73.10	1	74.50	72.50	1	2,575	0.04%
2018/12/06	3	74.23	6	73.53	72.60	-3	2,588	-0.12%
2018/12/05	2	79.45	1	76.70	76.70	1	2,593	0.04%
2018/12/04	2	85.10	1	82.90	82.90	1	2,571	0.04%
2018/12/03	3	86.63	1	86.90	86.60	2	2,593	0.08%
2018/11/30	7	84.71	1	84.20	84.10	6	2,521	0.24%
2018/11/29	4	79.30	6	79.72	81.00	-2	2,413	-0.08%
2018/11/28	2.2	76.50	1	76.50	76.40	1.2	2,325	0.05%
2018/11/27	5	76.06	1	75.50	76.90	4	2,276	0.18%
2018/11/23	0	0.00	4	76.45	73.20	-4	2,264	-0.18%
2018/11/22	2	79.10	0	0.00	76.30	2	2,294	0.09%
2018/11/20	12	77.38	11	75.78	78.00	1	2,296	0.04%
2018/11/19	1	71.00	0	0.00	76.50	1	2,288	0.04%
2018/11/16	2	72.30	1	72.10	71.40	1	2,309	0.04%
2018/11/15	1	75.70	0	0.00	75.60	1	2,246	0.04%
2018/11/13	1	76.60	1	77.00	78.80	0	2,219	0.00%
2018/11/06	0	0.00	2	77.20	76.80	-2	2,389	-0.08%
2018/11/05	2.2	83.64	1	82.70	80.50	1.2	2,373	0.05%
2018/11/01	0.2	74.20	0	0.00	74.60	0.2	2,272	0.01%
2018/10/31	0	0.00	1	69.30	69.30	-1	2,234	-0.04%
2018/10/16	1.2	74.17	1	76.50	74.20	0.2	2,550	0.01%
2018/10/15	1	72.20	1	72.90	73.70	0	2,579	0.00%
2018/10/12	4	70.78	4	71.08	71.60	0	2,595	0.00%
2018/10/11	3	69.93	9	70.22	69.80	-6	2,603	-0.23%
2018/10/08	0	0.00	2	80.20	79.00	-2	2,639	-0.08%
2018/10/05	6	80.75	4	82.05	79.00	2	2,636	0.08%
2018/10/04	3	85.43	3	86.13	87.40	0	2,652	0.00%
2018/10/03	1	86.20	3	87.70	85.50	-2	2,656	-0.08%
2018/10/02	1	89.90	0	0.00	88.80	1	2,666	0.04%
2018/10/01	0	0.00	2	89.95	89.50	-2	2,685	-0.07%
2018/09/28	3	90.80	1	92.50	88.60	2	2,703	0.07%
2018/09/27	1	89.30	1	90.70	89.30	0	2,749	0.00%
2018/09/25	2	89.25	0	0.00	90.80	2	2,862	0.07%
2018/09/21	4	85.70	7	86.74	92.00	-3	2,841	-0.11%
2018/09/20	3	91.33	3	88.80	88.80	0	2,752	0.00%
2018/09/19	1	101.50	0	0.00	98.60	1	2,715	0.04%
2018/09/17	3	103.67	0	0.00	102.00	3	2,727	0.11%
2018/09/14	0	0.00	1	103.00	101.50	-1	2,733	-0.04%
2018/09/13	1	97.00	1	101.50	96.30	0	2,726	0.00%
2018/09/12	1	92.50	2	93.45	92.70	-1	2,693	-0.04%
2018/09/11	1	92.60	0	0.00	96.90	1	2,688	0.04%
2018/09/10	0	0.00	1	98.00	91.80	-1	2,652	-0.04%
2018/09/07	4	103.00	0	0.00	102.00	4	2,648	0.15%
2018/09/06	3	112.83	4	111.75	111.50	-1	2,598	-0.04%
2018/09/05	6	116.58	6	115.83	115.00	0	2,625	0.00%
2018/08/31	0	0.00	3	113.00	114.00	-3	3,001	-0.10%
2018/08/30	3	111.50	0	0.00	110.50	3	3,062	0.10%
2018/08/29	0	0.00	2	113.00	113.00	-2	3,125	-0.06%
2018/08/28	2	112.75	0	0.00	109.50	2	3,240	0.06%
2018/08/24	1	104.50	2	102.25	102.50	-1	3,297	-0.03%
2018/08/23	4	108.13	1	105.50	105.00	3	3,323	0.09%
2018/08/22	1	105.00	0	0.00	105.00	1	3,305	0.03%
2018/08/16	4	100.50	0	0.00	103.50	4	3,602	0.11%
2018/08/14	0	0.00	2	104.75	109.00	-2	3,622	-0.06%
2018/08/13	1	112.00	1	118.00	111.50	0	3,565	0.00%
2018/08/10	1	123.00	0	0.00	123.50	1	3,559	0.03%
2018/08/09	0	0.00	15	122.50	121.50	-15	3,640	-0.41%
2018/08/07	0	0.00	1	124.50	124.50	-1	3,726	-0.03%
2018/08/06	1	123.50	0	0.00	123.00	1	3,774	0.03%
2018/08/03	1	125.00	1	126.50	126.00	0	3,819	0.00%
2018/08/02	0	0.00	13	122.00	121.50	-13	3,874	-0.34%
2018/08/01	1	124.50	33	124.47	124.00	-32	3,908	-0.82%
2018/07/31	0	0.00	323	124.55	120.50	-323	3,928	-8.22%	大賣/鉅額交易
2018/07/30	1	125.00	50	126.25	124.50	-49	3,918	-1.25%
2018/07/27	3	122.17	1	127.00	131.50	2	3,987	0.05%
2018/07/24	0	0.00	1	131.50	134.50	-1	4,501	-0.02%
2018/07/23	3	136.83	1	131.50	130.50	2	4,648	0.04%
2018/07/20	1	144.00	0	0.00	145.00	1	4,659	0.02%
2018/07/19	0	0.00	1	146.50	143.50	-1	4,695	-0.02%
2018/07/18	0	0.00	15	141.00	142.50	-15	4,721	-0.32%
2018/07/17	2	148.50	2	149.25	141.00	0	4,745	0.00%
2018/07/16	0	0.00	1	145.50	145.50	-1	4,751	-0.02%
2018/07/13	1	143.50	1	142.00	143.00	0	4,801	0.00%
2018/07/12	4	143.13	3	142.17	140.00	1	4,873	0.02%
2018/07/11	1	138.50	1	138.00	139.00	0	4,855	0.00%
2018/07/10	0	0.00	1	137.00	138.50	-1	4,901	-0.02%
2018/07/09	3	134.33	3	135.50	136.50	0	5,030	0.00%
2018/07/05	1	129.50	1	130.00	130.00	0	5,186	0.00%
2018/07/04	3	139.50	3	139.83	135.50	0	5,173	0.00%
2018/07/03	1	137.50	2	135.75	138.00	-1	5,137	-0.02%
2018/07/02	0	0.00	1	132.50	132.00	-1	5,120	-0.02%
2018/06/29	1	133.00	1	133.50	135.00	0	5,152	0.00%
2018/06/28	2	134.50	0	0.00	132.00	2	5,191	0.04%
2018/06/27	3	138.17	4	135.25	135.00	-1	5,249	-0.02%
2018/06/25	2	136.50	0	0.00	136.50	2	5,229	0.04%
2018/06/22	2	137.75	2	138.75	142.50	0	5,224	0.00%
2018/06/21	1	138.50	1	139.50	138.50	0	5,261	0.00%
2018/06/19	0	0.00	1	145.50	144.00	-1	5,461	-0.02%
2018/06/15	1	149.50	3	148.00	146.50	-2	5,652	-0.04%
2018/06/14	2	145.00	1	146.50	144.00	1	5,663	0.02%
2018/06/13	3	146.50	6	148.00	144.50	-3	5,717	-0.05%
2018/06/12	13	144.96	2	146.00	145.50	11	5,791	0.19%
2018/06/11	4	158.25	0	0.00	151.00	4	5,695	0.07%
2018/06/08	1	160.00	5	159.70	165.00	-4	5,627	-0.07%
2018/06/07	1	145.50	2	146.50	150.00	-1	5,563	-0.02%
2018/06/06	3	145.00	16	144.41	144.50	-13	5,687	-0.23%
2018/06/05	13	142.31	3	143.83	142.50	10	5,704	0.18%
2018/06/04	2	138.50	2	141.50	137.50	0	5,695	0.00%
2018/06/01	0	0.00	2	134.00	136.00	-2	5,918	-0.03%
2018/05/31	2	136.50	1	141.00	133.00	1	6,186	0.02%
2018/05/30	1	137.00	2	139.00	138.50	-1	6,450	-0.02%
2018/05/29	0	0.00	1	143.50	141.00	-1	6,475	-0.02%
2018/05/28	30	144.88	3	148.50	146.00	27	6,430	0.42%
2018/05/25	0	0.00	2	138.75	139.00	-2	6,315	-0.03%
2018/05/24	1	137.00	2	139.00	137.00	-1	6,304	-0.02%
2018/05/23	0	0.00	4	138.25	138.00	-4	6,428	-0.06%
2018/05/22	1	137.50	2	138.00	135.00	-1	6,538	-0.02%
2018/05/21	0	0.00	31	133.58	136.00	-31	6,510	-0.48%
2018/05/18	1	134.00	1	133.50	131.50	0	6,538	0.00%
2018/05/17	4	135.88	2	138.00	135.50	2	6,552	0.03%
2018/05/16	6	135.67	1	134.00	132.00	5	6,530	0.08%
2018/05/15	3	134.67	2	132.00	131.00	1	6,567	0.02%
2018/05/11	0	0.00	1	129.00	130.00	-1	6,581	-0.02%
2018/05/10	4	136.13	3	137.33	134.00	1	6,595	0.02%
2018/05/09	1	134.50	0	0.00	135.00	1	6,545	0.02%
2018/05/04	1	131.00	7	130.50	132.00	-6	6,805	-0.09%
2018/05/03	13	141.92	8	140.38	130.50	5	6,959	0.07%
2018/05/02	116	141.72	5	142.10	144.50	111	6,846	1.62%	大買/鉅額交易
2018/04/30	33	136.94	3	138.33	137.00	30	6,749	0.44%
2018/04/27	11	133.68	13	134.38	136.50	-2	6,709	-0.03%
2018/04/26	2	124.50	4	125.75	124.50	-2	6,690	-0.03%
2018/04/25	2	117.75	1	121.50	122.50	1	6,835	0.01%
2018/04/24	2	122.00	61	124.07	123.00	-59	6,950	-0.85%
2018/04/23	1	128.50	0	0.00	127.50	1	6,918	0.01%
2018/04/20	1	131.50	88	129.43	130.00	-87	6,935	-1.25%
2018/04/19	22	127.80	13	125.00	127.50	9	6,905	0.13%
2018/04/18	4	126.75	3	128.83	125.50	1	6,852	0.01%
2018/04/16	4	132.00	2	134.50	132.00	2	6,777	0.03%
2018/04/13	9	133.78	9	133.06	134.00	0	6,755	0.00%
2018/04/12	26	127.23	7	126.57	129.00	19	6,671	0.28%
2018/04/11	108	122.11	1	124.00	120.50	107	6,644	1.61%	大買/鉅額交易
2018/04/10	1	114.00	2	117.75	119.50	-1	6,693	-0.01%
2018/04/09	3	116.17	0	0.00	115.00	3	6,677	0.04%
2018/04/03	25	120.50	0	0.00	119.50	25	6,674	0.37%
2018/04/02	7	119.71	3	120.17	122.00	4	6,650	0.06%
2018/03/31	5	118.70	5	119.00	119.00	0	6,631	0.00%
2018/03/30	1	124.00	4	128.25	119.50	-3	6,641	-0.05%
2018/03/29	1	133.00	1	133.50	131.00	0	6,635	0.00%
2018/03/28	2	136.25	1	132.00	132.00	1	6,666	0.01%
2018/03/27	1	136.00	0	0.00	135.00	1	6,877	0.01%
2018/03/26	39	133.47	0	0.00	132.50	39	6,979	0.56%
2018/03/23	0	0.00	1	131.50	130.00	-1	6,902	-0.01%
2018/03/22	4	139.50	2	143.00	134.50	2	6,847	0.03%
2018/03/21	1	139.50	8	143.88	147.50	-7	6,684	-0.10%
2018/03/20	4	137.50	0	134.50	134.50	4	6,505	0.06%
2018/03/19	21	136.40	21	135.38	135.50	0	6,536	0.00%
2018/03/16	2	136.50	2	140.50	133.50	0	6,556	0.00%
2018/03/14	53	133.86	31	133.50	133.50	22	6,674	0.33%
2018/03/12	82	133.95	3	133.17	130.50	79	6,536	1.21%
2018/03/09	17	127.74	4	129.88	128.50	13	6,352	0.20%
2018/03/08	8	134.00	376	133.68	130.00	-368	6,296	-5.84%	大賣/鉅額交易
2018/03/07	10	138.15	10	138.35	133.00	0	6,167	0.00%
2018/03/06	6	131.58	6	132.17	136.50	0	5,904	0.00%
2018/03/05	5	127.00	7	128.29	124.50	-2	5,631	-0.04%
2018/03/02	1	120.50	1	119.50	119.00	0	5,377	0.00%
2018/02/27	3	116.50	2	117.00	115.50	1	5,330	0.02%
2018/02/26	20	118.50	1	118.50	118.00	19	5,297	0.36%
2018/02/23	3	123.00	2	120.50	115.50	1	5,265	0.02%
2018/02/22	4	115.63	13	116.27	118.00	-9	5,175	-0.17%
2018/02/12	0	0.00	1	98.30	101.00	-1	5,037	-0.02%
2018/02/09	2	97.80	3	96.80	98.50	-1	5,030	-0.02%
2018/02/08	1	96.30	3	98.57	99.50	-2	5,014	-0.04%
2018/02/07	3	102.00	2	101.75	96.90	1	5,023	0.02%
2018/02/06	3	99.87	1	98.70	98.60	2	5,031	0.04%
2018/02/05	21	110.88	10	111.00	109.50	11	5,113	0.22%
2018/02/02	1	118.00	2	117.50	117.50	-1	5,123	-0.02%
2018/02/01	3	118.33	2	116.00	115.00	1	5,125	0.02%
2018/01/31	0	0.00	1	118.00	118.00	-1	5,121	-0.02%
2018/01/30	2	127.00	0	0.00	122.50	2	5,057	0.04%
2018/01/29	5	126.40	8	125.63	129.00	-3	5,011	-0.06%
2018/01/25	2	116.00	4	117.13	119.00	-2	4,766	-0.04%
2018/01/23	0	0.00	3	113.00	107.50	-3	4,797	-0.06%
2018/01/22	1	113.00	3	108.67	112.00	-2	4,779	-0.04%
2018/01/19	8	106.44	6	106.33	105.00	2	4,851	0.04%
2018/01/18	50	103.70	11	103.17	102.00	39	4,789	0.81%
2018/01/17	29	96.38	0	0.00	95.90	29	4,926	0.59%
2018/01/16	1	98.20	0	0.00	98.00	1	5,071	0.02%
2018/01/15	6	95.47	6	95.33	95.40	0	5,141	0.00%
2018/01/12	0	0.00	1	92.50	91.80	-1	5,338	-0.02%
2018/01/09	90	95.57	0	0.00	95.80	90	5,897	1.53%
2018/01/08	204	99.22	3	100.50	97.60	201	6,001	3.35%	大買/鉅額交易
2018/01/05	11	100.06	11	100.41	99.20	0	6,326	0.00%
2018/01/04	10	96.46	6	96.23	100.50	4	6,377	0.06%
2018/01/02	1	90.50	0	0.00	90.60	1	6,673	0.01%