矽創 (8016)-國泰-高雄券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
280.0
漲跌
▲2.5
漲幅
+0.90%
成交量
471張
產業
上市半導體類股
811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

矽創 (8016)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	277.00	1	277.50	280.00	-1	1,524	-0.07%
2024/04/26	0	273.50	0	0.00	276.00	0	1,526	0.00%
2024/04/25	1	272.02	0	0.00	272.00	1	1,527	0.07%
2024/04/24	0	0.00	4	272.37	274.00	-4	1,536	-0.26%
2024/04/23	1	264.02	1	265.00	267.50	0	1,548	0.00%
2024/04/22	6	263.01	1	262.50	263.00	5	1,549	0.32%
2024/04/19	7.1	270.73	2	274.51	270.50	5.1	1,534	0.33%
2024/04/18	4	278.75	0	280.50	278.50	4	1,520	0.26%
2024/04/17	0	282.55	0	0.00	283.00	0	1,517	0.00%
2024/04/16	4	280.88	4	285.25	283.50	0	1,520	0.00%
2024/04/15	6	286.75	0	288.00	286.50	6	1,510	0.40%
2024/04/12	2.4	290.99	13	291.81	289.00	-10.6	1,506	-0.70%
2024/04/11	0	291.00	11	291.23	291.50	-11	1,500	-0.73%
2024/04/10	0	289.53	5.7	290.62	288.50	-5.6	1,509	-0.37%
2024/04/09	10.2	287.30	1	286.50	285.50	9.2	1,513	0.60%
2024/04/08	2	293.00	3.2	293.97	296.50	-1.1	1,489	-0.08%
2024/04/03	2	295.25	1	296.50	295.50	1	1,482	0.07%
2024/04/02	4	292.00	0	0.00	293.50	4	1,475	0.27%
2024/04/01	3	290.67	0	293.50	290.50	3	1,492	0.20%
2024/03/29	0.1	293.31	1	292.51	291.50	-0.9	1,502	-0.06%
2024/03/28	2	304.29	6	307.08	300.00	-4	1,459	-0.27%
2024/03/27	18.1	302.73	5.1	301.45	303.50	13	1,440	0.90%
2024/03/26	2	295.00	0	292.50	290.00	2	1,430	0.14%
2024/03/25	2.1	301.33	0	303.50	296.50	2.1	1,441	0.15%
2024/03/22	2.5	305.41	1.1	300.14	300.00	1.5	1,441	0.10%
2024/03/21	4.4	311.23	3	314.01	314.50	1.4	1,415	0.10%
2024/03/20	3	315.01	11.6	317.46	317.00	-8.5	1,365	-0.63%
2024/03/19	0.2	301.79	0.1	301.50	300.00	0.2	1,245	0.01%
2024/03/18	1.1	284.11	19.4	291.69	299.00	-18.3	1,224	-1.49%
2024/03/15	6	279.67	7	284.43	282.00	-1	1,195	-0.08%
2024/03/14	14	280.04	0	0.00	278.00	14	1,146	1.22%
2024/03/13	2	287.75	1	293.50	287.50	1	1,129	0.09%
2024/03/12	1	287.51	6	287.92	287.50	-5	1,109	-0.45%
2024/03/11	2	282.50	2	287.50	282.00	0	1,114	0.00%
2024/03/08	8.1	286.19	0.1	292.58	283.50	8	1,129	0.71%
2024/03/07	1	295.50	0	292.67	292.50	1	1,116	0.09%
2024/03/06	1	302.48	1.1	297.20	296.50	-0.1	1,118	-0.01%
2024/03/05	2.1	304.41	8	304.12	305.50	-6	1,126	-0.53%
2024/03/04	5.2	305.21	7	303.56	308.00	-1.8	1,105	-0.17%
2024/03/01	3	296.66	9.5	297.26	296.50	-6.4	1,066	-0.60%
2024/02/27	1	297.00	1	294.50	293.00	0	1,039	0.00%
2024/02/26	0.1	289.50	0	0.00	291.00	0.1	1,060	0.01%
2024/02/23	0.1	291.50	0	291.00	292.00	0.1	1,080	0.01%
2024/02/22	1	293.97	0	0.00	292.50	1	1,086	0.09%
2024/02/21	6	295.82	8	291.69	290.50	-2	1,097	-0.18%
2024/02/20	9.1	295.86	18	294.17	295.00	-8.9	1,103	-0.81%
2024/02/19	0	280.00	8	282.38	282.00	-8	1,044	-0.76%
2024/02/16	0	0.00	1.1	277.45	278.00	-1.1	1,049	-0.10%
2024/02/15	0	0.00	1	276.00	277.00	-1	1,058	-0.09%
2024/02/05	2	272.00	0	0.00	272.00	2	1,053	0.19%
2024/02/02	1	276.00	0	0.00	275.00	1	1,063	0.09%
2024/02/01	0	270.75	0	274.00	271.50	0	1,071	0.00%
2024/01/31	0	274.00	0	0.00	272.50	0	1,077	0.00%
2024/01/30	4	274.75	0	0.00	274.00	4	1,097	0.36%
2024/01/29	0	0.00	6	277.33	279.00	-6	1,107	-0.54%
2024/01/26	6	274.42	0	0.00	273.50	6	1,147	0.52%
2024/01/23	0	0.00	1	281.99	280.50	-1	1,222	-0.08%
2024/01/22	0	279.00	1	280.50	280.00	-1	1,250	-0.08%
2024/01/19	1	277.00	2	280.50	279.00	-1	1,251	-0.08%
2024/01/18	4	276.13	0	0.00	275.50	4	1,254	0.32%
2024/01/17	0	0.00	0.1	282.00	282.50	-0.1	1,250	-0.01%
2024/01/16	0	279.00	1	281.00	281.00	-1	1,251	-0.08%
2024/01/15	0	0.00	2.2	280.87	281.00	-2.2	1,275	-0.17%
2024/01/12	0.1	277.00	0	0.00	276.50	0.1	1,297	0.00%
2024/01/11	2	277.25	0	0.00	277.50	2	1,329	0.15%
2024/01/10	0	0.00	1	280.50	280.50	-1	1,361	-0.07%
2024/01/09	0	0.00	2	280.25	277.50	-2	1,372	-0.15%
2024/01/08	1	278.00	0	0.00	276.00	1	1,377	0.07%
2024/01/05	2	279.25	1	279.50	280.00	1	1,379	0.07%
2024/01/04	0	0.00	3	282.50	283.00	-3	1,382	-0.22%
2024/01/03	0	279.50	1	279.96	278.00	-1	1,370	-0.08%
2024/01/02	0	276.50	0	276.00	276.00	0	1,361	0.00%
2023/12/29	0	0.00	0	277.50	278.00	0	1,358	0.00%
2023/12/28	3	276.50	0	0.00	276.00	3	1,372	0.22%
2023/12/27	0	0.00	2	281.25	280.00	-2	1,400	-0.14%
2023/12/26	1	274.50	0	0.00	276.50	1	1,398	0.07%
2023/12/25	2	274.54	0	276.00	274.00	2	1,379	0.15%
2023/12/22	1	279.00	3	280.33	281.00	-2	1,400	-0.14%
2023/12/21	1	273.03	0	275.00	276.00	1	1,410	0.07%
2023/12/20	4	276.50	2	279.01	279.00	2	1,389	0.14%
2023/12/19	9.2	282.48	0	0.00	280.00	9.2	1,378	0.67%
2023/12/18	0.1	287.50	1	289.00	289.00	-0.9	1,387	-0.06%
2023/12/15	6	290.16	0	0.00	288.50	6	1,410	0.43%
2023/12/14	0	0.00	2	294.00	293.00	-2	1,463	-0.14%
2023/12/13	5	291.30	4	295.13	289.50	1	1,526	0.07%
2023/12/12	4	290.63	3.1	295.17	290.00	1	1,584	0.06%
2023/12/11	0	291.50	1	293.50	293.00	-1	1,615	-0.06%
2023/12/08	0	0.00	4	292.75	292.00	-4	1,670	-0.24%
2023/12/07	0.1	288.00	0	0.00	288.00	0.1	1,747	0.01%
2023/12/06	0.1	288.50	1.5	288.82	290.50	-1.4	1,871	-0.08%
2023/12/05	3.1	285.72	0	0.00	284.50	3.1	1,910	0.16%
2023/12/04	2	291.50	1	293.00	291.50	1	1,937	0.05%
2023/12/01	0	0.00	5.5	293.32	292.00	-5.5	2,018	-0.27%
2023/11/30	6.1	291.07	2.2	297.26	289.00	4	2,143	0.18%
2023/11/29	4	294.25	1	295.49	294.50	3	2,153	0.14%
2023/11/28	3	291.13	1.1	293.00	294.00	2	2,154	0.09%
2023/11/27	2.1	289.52	1	294.00	289.00	1.1	2,151	0.05%
2023/11/24	2.3	292.10	5	292.10	293.50	-2.8	2,168	-0.13%
2023/11/22	0	295.00	8	296.61	296.00	-8	2,179	-0.37%
2023/11/21	2	290.50	1	289.50	289.50	1	2,179	0.05%
2023/11/20	3.1	291.24	1	297.01	291.00	2.1	2,196	0.10%
2023/11/17	0	0.00	8	290.13	294.00	-8	2,182	-0.37%
2023/11/16	7	285.29	3	286.17	285.00	4	2,163	0.19%
2023/11/15	0.1	290.50	1	291.00	291.50	-1	2,153	-0.04%
2023/11/14	0	0.00	4.4	290.46	292.00	-4.4	2,152	-0.20%
2023/11/13	0	287.50	0	0.00	287.00	0	2,156	0.00%
2023/11/10	6	284.75	0	0.00	284.50	6	2,169	0.28%
2023/11/09	0	289.50	1	291.50	289.00	-1	2,192	-0.05%
2023/11/08	0	0.00	1	293.50	288.50	-1	2,201	-0.05%
2023/11/07	0	0.00	3	291.17	290.50	-3	2,207	-0.14%
2023/11/06	1	285.00	11	284.95	285.50	-10	2,204	-0.45%
2023/11/03	9	285.50	5	287.60	283.00	4	2,222	0.18%
2023/11/02	2	293.00	8.5	292.19	296.50	-6.5	2,199	-0.30%
2023/11/01	2	289.50	0	288.17	290.00	2	2,204	0.09%
2023/10/31	2.4	284.79	0.1	284.20	285.00	2.3	2,249	0.10%
2023/10/30	1.1	281.77	11	280.23	285.00	-9.9	2,303	-0.43%
2023/10/27	3	271.00	0	0.00	270.50	3	2,318	0.13%
2023/10/26	0	0.00	1	277.00	274.50	-1	2,322	-0.04%
2023/10/25	2	277.51	1	276.00	275.50	1	2,322	0.04%
2023/10/24	7	273.64	6	276.42	279.50	1	2,337	0.04%
2023/10/23	5	281.90	2	275.75	276.50	3	2,340	0.13%
2023/10/20	3	284.00	3	286.00	287.00	0	2,323	0.00%
2023/10/19	5	284.90	4	287.25	284.50	1	2,309	0.04%
2023/10/18	2	283.00	9	283.22	282.50	-7	2,282	-0.31%
2023/10/17	0	275.50	4	278.50	278.50	-4	2,255	-0.18%
2023/10/16	3.1	266.61	2	272.00	272.00	1.1	2,263	0.05%
2023/10/13	1	271.50	0	273.50	271.50	1	2,265	0.04%
2023/10/12	0	272.12	0	0.00	272.00	0	2,276	0.00%
2023/10/11	3	276.00	1	275.50	274.50	2	2,273	0.09%
2023/10/06	1	277.99	1	277.00	276.00	0	2,340	0.00%
2023/10/05	3	281.00	0	0.00	278.50	3	2,386	0.13%
2023/10/04	2.1	275.67	3	282.83	281.50	-1	2,406	-0.04%
2023/10/03	6	281.75	9	283.83	280.00	-3	2,411	-0.12%
2023/10/02	6	275.67	7	280.29	277.50	-1	2,399	-0.04%
2023/09/28	0	276.33	0	0.00	278.50	0	2,394	0.00%
2023/09/27	3	272.83	3	274.22	278.50	0	2,398	0.00%
2023/09/26	3	280.00	7	278.50	278.50	-4	2,380	-0.17%
2023/09/25	0.1	285.00	0	0.00	282.50	0.1	2,371	0.00%
2023/09/22	3.1	281.45	2	283.25	285.00	1.1	2,370	0.05%
2023/09/21	1	286.50	0	0.00	284.50	1	2,371	0.04%
2023/09/20	17.2	292.37	21	289.81	286.50	-3.8	2,359	-0.16%
2023/09/19	15	291.83	29.9	290.84	295.50	-14.9	2,340	-0.64%
2023/09/18	22.8	302.31	9.2	301.04	293.00	13.6	2,278	0.60%
2023/09/15	27.7	308.85	22.1	308.39	302.50	5.5	2,202	0.25%
2023/09/14	5	300.40	10.1	300.50	300.00	-5.1	2,129	-0.24%
2023/09/13	15	294.93	23.6	296.58	295.00	-8.6	2,083	-0.41%
2023/09/12	14.2	291.30	17.1	293.74	292.00	-2.9	2,032	-0.14%
2023/09/11	16.7	292.00	17.9	290.45	291.50	-1.2	1,953	-0.06%
2023/09/08	6	276.58	8.2	276.81	277.50	-2.2	1,835	-0.12%
2023/09/07	3	274.67	5	276.00	271.50	-2	1,800	-0.11%
2023/09/06	10	274.12	8.1	273.46	273.50	1.9	1,764	0.11%
2023/09/05	10	274.50	25.5	271.90	279.00	-15.5	1,684	-0.92%
2023/09/04	6	248.94	11.5	254.12	255.00	-5.4	1,563	-0.35%
2023/09/01	1	248.50	1	250.00	250.50	0	1,544	0.00%
2023/08/31	1.1	245.64	4	249.13	250.00	-2.9	1,542	-0.19%
2023/08/30	12	246.67	6.5	247.52	248.50	5.5	1,553	0.35%
2023/08/29	0	0.00	2	242.00	244.00	-2	1,535	-0.13%
2023/08/28	3	242.49	15.1	242.28	243.50	-12.1	1,513	-0.80%
2023/08/25	12	236.13	8.4	238.43	236.00	3.6	1,490	0.24%
2023/08/24	4.5	240.57	11.8	240.63	242.00	-7.3	1,466	-0.50%
2023/08/23	0	0.00	1	234.50	236.00	-1	1,447	-0.07%
2023/08/22	0	0.00	3	236.33	235.00	-3	1,454	-0.21%
2023/08/21	1	234.00	3	236.17	237.00	-2	1,453	-0.14%
2023/08/18	5	235.00	2	235.60	233.50	3	1,448	0.20%
2023/08/17	6	239.17	4	240.50	239.00	2	1,437	0.14%
2023/08/16	4	238.50	0.1	239.00	239.50	3.9	1,423	0.28%
2023/08/15	6	237.42	13	240.65	239.50	-7	1,409	-0.50%
2023/08/14	7.8	235.86	3	235.50	237.00	4.8	1,379	0.34%
2023/08/11	3	236.67	5	236.70	236.50	-2	1,375	-0.15%
2023/08/10	3	233.33	4	235.13	235.50	-1	1,374	-0.07%
2023/08/09	11	232.86	11	234.77	236.50	0	1,376	0.00%
2023/08/08	5	234.80	3	236.17	236.50	2	1,347	0.15%
2023/08/07	14	235.14	6.1	236.09	235.50	7.9	1,334	0.59%
2023/08/04	10.1	232.78	17.4	236.30	234.00	-7.3	1,299	-0.56%
2023/08/02	16.2	233.19	17	235.50	230.00	-0.8	1,240	-0.06%
2023/08/01	7	225.50	16.1	227.25	230.50	-9.1	1,170	-0.78%
2023/07/31	5	219.40	2.2	220.18	220.00	2.8	1,128	0.25%
2023/07/28	0	219.17	0	0.00	219.00	0	1,128	0.00%
2023/07/27	2	216.51	3	215.17	219.50	-1	1,122	-0.09%
2023/07/26	8.1	211.09	2	207.02	207.50	6.1	1,104	0.56%
2023/07/25	2.2	213.08	2	214.25	213.00	0.2	1,092	0.02%
2023/07/24	4	215.38	0	0.00	214.50	4	1,087	0.37%
2023/07/21	1.1	217.68	0	0.00	221.00	1.1	1,087	0.10%
2023/07/20	1	222.00	0	0.00	221.00	1	1,103	0.09%
2023/07/19	1.1	221.55	6	222.92	224.00	-4.9	1,105	-0.44%
2023/07/18	1.2	213.42	1	213.00	216.00	0.2	1,106	0.02%
2023/07/17	4.1	217.98	0	0.00	216.50	4.1	1,106	0.37%
2023/07/14	4	221.75	0.1	223.31	220.00	3.9	1,107	0.35%
2023/07/13	7	226.86	0.3	223.10	219.00	6.7	1,114	0.60%
2023/07/12	4.3	245.77	0.4	247.00	246.50	4	1,077	0.37%
2023/07/11	2.1	246.32	1.1	247.47	246.00	1	1,053	0.10%
2023/07/10	3	245.67	3	248.17	248.00	0	1,046	0.00%
2023/07/07	4.2	246.21	2	247.00	248.50	2.2	1,060	0.21%
2023/07/06	2	245.25	5	248.90	250.50	-3	1,113	-0.27%
2023/07/05	5.2	246.63	1	254.50	246.50	4.2	1,110	0.38%
2023/07/04	2	247.00	10	248.10	250.00	-8	1,111	-0.72%
2023/07/03	1	244.50	8.2	241.25	244.50	-7.2	1,090	-0.66%
2023/06/30	6	235.08	0	0.00	234.50	6	1,080	0.56%
2023/06/29	2	240.25	4	242.13	239.00	-2	1,076	-0.19%
2023/06/28	0	0.00	8	237.94	238.00	-8	1,076	-0.74%
2023/06/27	3.1	234.25	5.1	236.88	233.00	-2	1,129	-0.18%
2023/06/26	2	232.75	0	0.00	231.00	2	1,142	0.18%
2023/06/21	2	237.00	2	237.00	236.50	0	1,154	0.00%
2023/06/20	0	0.00	2	235.50	236.00	-2	1,174	-0.17%
2023/06/19	1	236.50	1.3	235.46	235.50	-0.3	1,215	-0.02%
2023/06/16	3.1	236.17	0	0.00	238.50	3.1	1,257	0.24%
2023/06/15	2.2	238.25	2	238.00	239.00	0.2	1,300	0.02%
2023/06/14	4.1	238.38	0	0.00	238.00	4.1	1,413	0.29%
2023/06/13	2.2	239.53	0	240.00	239.50	2.1	1,429	0.15%
2023/06/12	4	235.00	0.1	238.00	239.00	3.9	1,427	0.28%
2023/06/09	0.2	235.25	1	237.50	237.50	-0.8	1,418	-0.06%
2023/06/08	4	235.13	4	236.75	234.50	0	1,430	0.00%
2023/06/07	2.1	235.24	2	234.50	235.50	0.1	1,454	0.01%
2023/06/06	5.1	230.51	0	0.00	231.50	5.1	1,449	0.35%
2023/06/05	2	233.00	5	231.80	234.00	-3	1,456	-0.21%
2023/06/02	0	225.00	0	0.00	226.00	0	1,451	0.00%
2023/05/31	0	0.00	3	225.50	225.00	-3	1,488	-0.20%
2023/05/30	1.1	223.50	0	0.00	223.50	1.1	1,495	0.07%
2023/05/29	1.1	226.91	3	226.50	225.50	-1.9	1,518	-0.13%
2023/05/26	2.1	220.32	0	0.00	221.00	2.1	1,551	0.13%
2023/05/25	3	223.00	0	0.00	224.50	3	1,596	0.19%
2023/05/23	0	0.00	1	226.49	226.00	-1	1,788	-0.06%
2023/05/22	1	224.00	0	0.00	224.00	1	1,844	0.05%
2023/05/19	0.1	223.50	0	0.00	223.50	0.1	1,914	0.00%
2023/05/17	2	220.75	1	223.00	222.50	1	1,953	0.05%
2023/05/16	0	222.00	2	223.75	220.50	-2	1,949	-0.10%
2023/05/15	1	210.66	2	215.25	215.00	-1	1,937	-0.05%
2023/05/12	0	0.00	3	217.33	220.00	-3	1,960	-0.15%
2023/05/11	6.1	219.01	1	218.00	218.00	5.1	1,984	0.26%
2023/05/10	0	0.00	2	226.50	223.00	-2	2,054	-0.10%
2023/05/09	1.1	221.42	0	0.00	220.50	1.1	2,071	0.05%
2023/05/08	2.2	223.50	0	0.00	223.50	2.2	2,088	0.10%
2023/05/04	2	224.25	0	0.00	222.50	2	2,137	0.09%
2023/04/27	0	222.00	0	0.00	221.50	0	2,360	0.00%
2023/04/26	2	220.75	0.2	217.05	221.50	1.8	2,354	0.08%
2023/04/25	1.2	223.17	0.3	224.50	219.50	0.9	2,351	0.04%
2023/04/24	0	229.95	0.2	232.00	229.00	-0.2	2,330	-0.01%
2023/04/21	3.2	232.12	1	232.50	229.50	2.2	2,327	0.10%
2023/04/20	2	236.52	0	0.00	236.50	2	2,317	0.09%
2023/04/19	12	240.58	10	240.00	240.50	2	2,331	0.09%
2023/04/18	4	247.25	0.1	245.50	245.00	3.9	2,353	0.17%
2023/04/17	5	253.70	2	255.75	250.00	3	2,362	0.13%
2023/04/14	0	0.00	6.2	252.03	253.00	-6.2	2,356	-0.26%
2023/04/13	8	247.63	0	0.00	245.50	8	2,364	0.34%
2023/04/12	3.4	250.44	10	250.45	252.50	-6.6	2,351	-0.28%
2023/04/11	9.1	248.40	16.3	248.04	250.50	-7.2	2,318	-0.31%
2023/04/10	0	0.00	0.4	242.00	240.50	-0.4	2,250	-0.02%
2023/04/07	5	238.50	4	239.38	239.50	1	2,247	0.04%
2023/04/06	2	235.00	1	236.00	235.00	1	2,228	0.05%
2023/03/31	2	237.00	3	238.50	237.50	-1	2,222	-0.04%
2023/03/30	2	234.00	2	235.00	234.50	0	2,202	0.00%
2023/03/29	5.1	233.01	3.5	235.13	233.00	1.6	2,195	0.07%
2023/03/28	4.4	240.25	3.1	244.58	235.50	1.3	2,189	0.06%
2023/03/27	1	245.00	5.5	241.41	243.00	-4.5	2,127	-0.21%
2023/03/24	3	240.67	1.1	240.55	240.00	1.9	2,115	0.09%
2023/03/23	1.2	237.63	2.4	239.63	239.50	-1.2	2,111	-0.06%
2023/03/22	5.1	240.31	6	240.50	241.00	-0.9	2,098	-0.04%
2023/03/21	2	238.25	3	238.83	237.50	-1	2,061	-0.05%
2023/03/20	0.2	233.25	7	231.79	233.00	-6.8	2,014	-0.34%
2023/03/17	16.3	227.25	8	229.94	224.50	8.3	1,973	0.42%
2023/03/16	2	228.00	3.2	227.94	227.50	-1.2	1,866	-0.06%
2023/03/15	1	225.50	2.4	227.71	225.00	-1.4	1,855	-0.08%
2023/03/14	1.1	221.07	0	223.00	221.00	1	1,871	0.05%
2023/03/13	3.2	220.84	7	219.86	224.50	-3.8	1,888	-0.20%
2023/03/10	4	227.55	2.2	225.45	223.50	1.8	1,881	0.10%
2023/03/09	2	234.50	0	0.00	233.00	2	1,870	0.11%
2023/03/08	0	0.00	4	234.38	234.50	-4	1,873	-0.21%
2023/03/07	0	231.50	0	0.00	231.50	0	1,861	0.00%
2023/03/06	0	233.08	0.1	232.00	233.00	0	1,851	0.00%
2023/03/03	7.2	232.15	4.2	230.95	229.50	3	1,840	0.16%
2023/03/02	3.1	230.80	2	229.25	232.50	1.1	1,832	0.06%
2023/03/01	3	229.83	2.1	229.19	230.00	0.9	1,824	0.05%
2023/02/24	2.4	230.27	0.2	228.73	228.00	2.3	1,806	0.12%
2023/02/23	5	239.60	4	237.88	236.50	1	1,774	0.06%
2023/02/22	8.2	234.70	6.5	234.65	233.00	1.7	1,743	0.10%
2023/02/21	13.7	236.42	15	237.20	243.00	-1.3	1,700	-0.08%
2023/02/20	2	225.75	5.4	224.09	226.00	-3.4	1,603	-0.21%
2023/02/17	7.2	218.95	4.2	219.24	217.50	3	1,578	0.19%
2023/02/16	2.3	212.57	1	214.00	214.50	1.3	1,565	0.08%
2023/02/15	2	208.99	0	0.00	208.50	2	1,628	0.12%
2023/02/14	0	0.00	0.2	213.00	210.50	-0.2	1,710	-0.01%
2023/02/10	3.3	211.04	4.1	209.90	211.00	-0.8	1,908	-0.04%
2023/02/09	1.4	217.89	5	218.60	216.50	-3.6	1,892	-0.19%
2023/02/08	7.3	221.73	12	221.91	222.50	-4.7	1,877	-0.25%
2023/02/07	2.1	216.02	2	216.49	215.00	0.1	1,805	0.00%
2023/02/06	1	213.00	3	214.00	212.50	-2	1,788	-0.11%
2023/02/03	1.2	211.91	0	0.00	210.50	1.2	1,777	0.07%
2023/02/02	2	214.99	2.1	215.42	215.00	0	1,762	0.00%
2023/02/01	4	214.25	4.1	213.56	214.50	-0.1	1,751	-0.01%
2023/01/31	10.9	207.82	18.3	207.52	211.50	-7.4	1,696	-0.43%
2023/01/30	2	196.50	10.1	192.91	196.50	-8.1	1,583	-0.51%
2023/01/16	0	184.50	0	0.00	184.00	0	1,548	0.00%
2023/01/13	1	185.50	0	0.00	183.00	1	1,563	0.06%
2023/01/12	0	186.00	0	0.00	187.00	0	1,572	0.00%
2023/01/11	0.1	187.47	2	186.50	186.50	-1.9	1,586	-0.12%
2023/01/10	4	186.74	1	185.00	185.00	3	1,629	0.19%
2023/01/09	3.1	189.84	8	189.44	190.00	-4.9	1,648	-0.30%
2023/01/06	3	189.99	5.6	190.48	189.00	-2.6	1,646	-0.16%
2023/01/05	3	186.33	2.1	187.74	186.50	0.9	1,626	0.06%
2023/01/04	0.3	185.79	0.3	184.93	185.00	0	1,611	0.00%
2023/01/03	0.1	183.00	4	184.00	185.50	-4	1,604	-0.25%
2022/12/30	3	177.50	4	178.50	177.50	-1	1,578	-0.06%
2022/12/29	0	0.00	5	176.70	178.00	-5	1,591	-0.31%
2022/12/27	2	178.75	4	178.00	178.00	-2	1,617	-0.12%
2022/12/23	2	170.00	2	172.00	173.50	0	1,638	0.00%
2022/12/22	2	174.50	3	174.83	174.00	-1	1,649	-0.06%
2022/12/21	1.3	172.79	9	172.61	172.50	-7.7	1,661	-0.46%
2022/12/20	7.2	175.98	2.1	172.60	172.50	5.1	1,668	0.31%
2022/12/19	3.5	181.68	1	181.50	179.50	2.5	1,677	0.15%
2022/12/16	0	0.00	4	185.00	185.00	-4	1,675	-0.24%
2022/12/15	0	0.00	1	183.50	183.00	-1	1,662	-0.06%
2022/12/14	0.2	178.96	0	0.00	181.00	0.2	1,653	0.01%
2022/12/13	1.1	177.58	1	179.00	176.50	0.1	1,651	0.01%
2022/12/12	10.5	178.24	2	179.50	179.00	8.5	1,659	0.51%
2022/12/09	6	179.33	0	0.00	179.50	6	1,675	0.36%
2022/12/08	2.8	180.39	2	180.75	181.00	0.8	1,673	0.04%
2022/12/07	1	182.00	3	182.00	180.50	-2	1,678	-0.12%
2022/12/06	7.1	187.06	0	0.00	184.50	7.1	1,684	0.42%
2022/12/05	2.4	192.35	2	193.50	192.00	0.4	1,665	0.02%
2022/12/02	0.2	191.47	2.1	191.98	192.00	-1.9	1,657	-0.12%
2022/12/01	4.1	194.01	1.1	194.05	194.00	3	1,663	0.18%
2022/11/30	0	0.00	3.2	190.48	190.50	-3.2	1,653	-0.19%
2022/11/29	0	0.00	0.5	188.64	188.00	-0.5	1,675	-0.03%
2022/11/28	3	188.83	0.2	193.50	188.00	2.9	1,693	0.17%
2022/11/25	2	189.01	3.1	189.53	188.50	-1.1	1,711	-0.07%
2022/11/24	3	191.17	3	191.17	192.00	0	1,717	0.00%
2022/11/23	0.2	187.50	0	0.00	186.50	0.2	1,717	0.01%
2022/11/22	2.1	188.46	0.2	187.50	186.50	1.9	1,735	0.11%
2022/11/21	1.1	190.45	2	187.75	187.00	-0.9	1,762	-0.05%
2022/11/18	3.2	191.58	3	192.83	189.50	0.2	1,780	0.01%
2022/11/17	6	192.58	3	192.17	193.00	3	1,780	0.17%
2022/11/16	7.1	192.83	5	192.80	192.00	2.1	1,791	0.12%
2022/11/15	3.1	188.82	5.3	190.84	190.50	-2.2	1,839	-0.12%
2022/11/14	7.5	188.47	1.1	189.08	189.50	6.4	1,836	0.35%
2022/11/11	3.6	200.20	11	201.32	196.00	-7.4	1,828	-0.41%
2022/11/10	25.4	194.89	24	194.75	197.00	1.4	1,764	0.08%
2022/11/09	18.5	193.76	24	194.29	195.00	-5.5	1,682	-0.33%
2022/11/08	9	185.33	6	184.08	180.00	3	1,570	0.19%
2022/11/07	3	177.50	1	178.50	178.50	2	1,581	0.13%
2022/11/04	1	170.51	1	171.00	174.00	0	1,580	0.00%
2022/11/03	1	173.50	4	173.00	173.50	-3	1,581	-0.19%
2022/11/02	2.1	172.26	1	173.50	172.00	1	1,590	0.07%
2022/11/01	0	0.00	1	168.50	169.50	-1	1,591	-0.06%
2022/10/31	0.1	164.25	1	166.50	165.50	-0.9	1,598	-0.06%
2022/10/28	3.1	165.35	1	164.00	164.00	2.1	1,603	0.13%
2022/10/27	2	169.00	2	169.50	171.50	0	1,618	0.00%
2022/10/26	1	166.52	0	0.00	166.50	1	1,634	0.06%
2022/10/25	1.4	169.95	5	171.80	168.00	-3.6	1,633	-0.22%
2022/10/24	3.3	175.38	4	177.63	173.50	-0.7	1,663	-0.04%
2022/10/21	1.2	175.39	0	0.00	170.50	1.2	1,664	0.07%
2022/10/20	3	173.50	3.1	174.44	175.00	-0.1	1,663	-0.01%
2022/10/19	2.1	176.79	0	178.00	176.50	2.1	1,662	0.12%
2022/10/18	6.3	180.70	2	179.25	180.00	4.3	1,674	0.26%
2022/10/17	5.2	174.96	5.1	171.11	178.00	0.1	1,693	0.00%
2022/10/14	4	169.50	7	166.43	169.50	-3	1,688	-0.18%
2022/10/13	2	161.50	0	0.00	156.00	2	1,706	0.12%
2022/10/12	4	164.25	2	166.00	165.00	2	1,700	0.12%
2022/10/07	3	173.50	3	175.00	174.50	0	1,712	0.00%
2022/10/06	3	175.33	4	174.38	175.50	-1	1,740	-0.06%
2022/10/05	0	0.00	3	173.67	170.50	-3	1,768	-0.17%
2022/10/04	2	170.00	1	169.50	170.50	1	1,794	0.06%
2022/09/30	2	164.98	2	155.00	164.50	0	1,810	0.00%
2022/09/29	0	0.00	1	159.50	159.00	-1	1,807	-0.06%
2022/09/28	0	0.00	5	159.00	155.00	-5	1,810	-0.28%
2022/09/26	7.1	159.43	7	155.93	157.00	0.1	1,815	0.01%
2022/09/23	3	167.00	0	0.00	165.00	3	1,824	0.17%
2022/09/22	0	168.00	0	0.00	169.50	0	1,832	0.00%
2022/09/21	1	168.50	0	0.00	168.00	1	1,841	0.05%
2022/09/20	6.1	169.34	5.6	170.00	171.00	0.5	1,848	0.03%
2022/09/19	2	168.25	4	167.00	168.50	-2	1,854	-0.11%
2022/09/16	0.1	172.00	0	0.00	170.50	0.1	1,856	0.00%
2022/09/15	1	178.00	0	0.00	176.00	1	1,872	0.05%
2022/09/14	0	0.00	1	179.00	178.00	-1	1,895	-0.05%
2022/09/13	2	180.00	1	182.00	180.00	1	1,889	0.05%
2022/09/12	1	180.00	7	179.79	180.00	-6	1,886	-0.32%
2022/09/08	0	0.00	2	178.50	177.50	-2	1,904	-0.10%
2022/09/07	5	173.01	1	173.00	172.50	4	1,899	0.21%
2022/09/06	2	177.25	6	175.25	174.00	-4	1,888	-0.21%
2022/09/05	8	180.31	3.1	178.26	178.00	4.9	1,884	0.26%
2022/09/02	3	187.83	3	188.50	187.50	0	1,856	0.00%
2022/09/01	9	188.78	5	190.40	187.50	4	1,839	0.22%
2022/08/31	5.1	190.32	4	190.75	190.50	1.1	1,831	0.06%
2022/08/30	2	189.50	0.1	189.00	190.50	1.9	1,852	0.10%
2022/08/29	2	185.25	1	186.00	185.50	1	1,841	0.05%
2022/08/26	4.2	190.51	3	191.83	189.50	1.2	1,829	0.07%
2022/08/25	1	189.00	0.2	189.00	188.50	0.8	1,811	0.05%
2022/08/24	2	187.50	1.1	186.18	186.00	0.9	1,821	0.05%
2022/08/23	4	188.38	1	187.51	188.50	3	1,810	0.17%
2022/08/22	19	190.16	20	187.75	188.00	-1	1,794	-0.06%
2022/08/19	3	179.67	5	179.50	179.50	-2	1,730	-0.11%
2022/08/18	12	177.29	13.1	174.25	180.50	-1.1	1,706	-0.06%
2022/08/17	5	173.10	1	172.50	172.50	4	1,667	0.24%
2022/08/16	3	176.68	1	179.50	176.00	2	1,652	0.12%
2022/08/15	2.1	178.99	2.3	177.48	180.00	-0.2	1,643	-0.01%
2022/08/12	8	177.81	11.1	177.01	179.50	-3.1	1,602	-0.19%
2022/08/11	3	168.67	2	167.75	168.50	1	1,544	0.07%
2022/08/10	0	165.00	0	0.00	163.00	0	1,531	0.00%
2022/08/09	0	0.00	1	168.00	167.00	-1	1,526	-0.07%
2022/08/08	2	166.00	2	165.50	166.50	0	1,521	0.00%
2022/08/05	4	164.38	4.1	165.37	166.00	0	1,519	0.00%
2022/08/04	0	0.00	3	160.33	160.00	-3	1,519	-0.20%
2022/08/03	2.1	156.50	1.1	157.77	159.00	1	1,510	0.06%
2022/08/02	2.2	163.00	4	162.50	161.00	-1.8	1,492	-0.12%
2022/08/01	1	168.02	2	167.75	167.00	-1	1,478	-0.07%
2022/07/29	1.1	168.00	2	167.00	167.50	-0.9	1,477	-0.06%
2022/07/28	3	161.00	1	164.00	160.00	2	1,453	0.14%
2022/07/27	2	159.75	2	160.25	163.50	0	1,446	0.00%
2022/07/26	7	159.43	9	159.56	160.00	-2	1,438	-0.14%
2022/07/25	7	163.00	4	163.50	164.00	3	1,440	0.21%
2022/07/22	15	169.60	9	170.33	169.00	6	1,432	0.42%
2022/07/21	7	156.29	2	159.49	162.00	5	1,391	0.36%
2022/07/20	3	155.67	4	156.38	155.50	-1	1,379	-0.07%
2022/07/19	1	148.00	6	145.83	148.00	-5	1,361	-0.37%
2022/07/18	6	148.00	3	147.67	148.00	3	1,375	0.22%
2022/07/15	9.1	140.90	0	0.00	142.00	9.1	1,376	0.66%
2022/07/14	3.2	141.51	5	142.20	142.50	-1.8	1,371	-0.13%
2022/07/13	4.1	170.31	0	0.00	170.00	4.1	1,340	0.31%
2022/07/12	8.1	173.37	8	174.13	170.50	0.1	1,298	0.00%
2022/07/11	1	186.00	0.1	189.00	186.00	1	1,270	0.07%
2022/07/08	3	186.67	6	184.92	189.00	-3	1,267	-0.24%
2022/07/07	6	184.17	6	183.83	185.50	0	1,242	0.00%
2022/07/06	3.7	187.32	10	184.80	181.50	-6.3	1,239	-0.51%
2022/07/05	2	189.00	0.2	191.00	190.00	1.9	1,251	0.15%
2022/07/04	6.1	188.83	1	186.50	187.00	5.1	1,244	0.41%
2022/07/01	0	191.75	8	192.75	188.00	-8	1,253	-0.64%
2022/06/30	4	200.00	5	200.10	200.00	-1	1,230	-0.08%
2022/06/28	1	202.50	0	0.00	203.00	1	1,225	0.08%
2022/06/24	3	206.33	3	207.52	207.00	0	1,247	0.00%
2022/06/22	2.2	216.10	1	209.00	207.00	1.2	1,226	0.10%
2022/06/21	0.1	220.50	1	221.00	224.50	-0.9	1,203	-0.07%
2022/06/20	9.3	223.60	9	221.22	218.00	0.3	1,211	0.02%
2022/06/17	1.3	231.64	2	227.00	228.00	-0.8	1,219	-0.06%
2022/06/16	2	240.51	0	0.00	236.00	2	1,215	0.17%
2022/06/15	2	243.25	0	0.00	242.50	2	1,313	0.15%
2022/06/14	1.1	243.76	0	237.00	245.50	1	1,364	0.08%
2022/06/13	4.1	240.90	3	241.50	240.00	1.1	1,374	0.08%
2022/06/10	1	247.49	1.6	246.35	247.00	-0.6	1,416	-0.04%
2022/06/09	1	249.00	1	249.50	249.50	0	1,432	0.00%
2022/06/08	1.1	253.11	2	256.25	252.50	-0.9	1,441	-0.06%
2022/06/06	4	258.76	3	258.83	259.00	1	1,514	0.07%
2022/06/02	2	263.00	5	263.40	262.50	-3	1,529	-0.20%
2022/06/01	3.1	266.82	3.1	265.94	264.00	0	1,542	0.00%
2022/05/31	0	0.00	2.1	255.78	258.00	-2.1	1,511	-0.14%
2022/05/30	6	252.92	2	251.75	254.00	4	1,517	0.26%
2022/05/27	0	0.00	1	242.50	244.00	-1	1,523	-0.07%
2022/05/26	0.1	238.50	0	0.00	235.50	0.1	1,526	0.00%
2022/05/25	2.1	236.03	1	235.50	238.50	1.1	1,537	0.07%
2022/05/24	4.1	239.52	2	237.00	237.00	2.1	1,560	0.13%
2022/05/23	4	243.38	1	242.50	242.00	3	1,578	0.19%
2022/05/19	0	0.00	0.1	248.00	248.00	-0.1	1,609	0.00%
2022/05/18	0	0.00	1.2	251.93	250.50	-1.2	1,608	-0.07%
2022/05/17	1	246.00	3	247.33	247.00	-2	1,607	-0.12%
2022/05/16	0.1	248.00	0	0.00	244.00	0.1	1,622	0.01%
2022/05/12	2	247.50	8	247.38	245.50	-6	1,642	-0.37%
2022/05/11	2	245.00	3	243.33	243.00	-1	1,682	-0.06%
2022/05/10	7	242.71	3	243.17	247.00	4	1,691	0.24%
2022/05/09	3.2	247.27	2	244.00	243.00	1.2	1,689	0.07%
2022/05/06	6	251.92	0	0.00	251.00	6	1,693	0.35%
2022/05/05	3	257.17	9.1	259.23	256.00	-6	1,702	-0.35%
2022/05/04	3.1	256.54	5	259.80	256.00	-1.9	1,694	-0.11%
2022/05/03	1.1	258.09	1	258.50	259.00	0.1	1,701	0.01%
2022/04/29	16	259.53	3.1	258.87	257.50	12.9	1,708	0.76%
2022/04/28	0	251.50	3.1	250.56	249.50	-3.1	1,716	-0.18%
2022/04/27	18.2	245.78	33	244.35	247.00	-14.8	1,714	-0.87%
2022/04/26	6.4	255.31	13.5	253.57	252.00	-7.1	1,712	-0.42%
2022/04/25	3	258.50	5	258.90	256.00	-2	1,721	-0.12%
2022/04/22	1.1	261.06	6	261.17	262.00	-4.9	1,732	-0.29%
2022/04/21	3.2	268.79	4	266.13	265.00	-0.8	1,742	-0.04%
2022/04/20	3.1	275.35	0	0.00	269.00	3.1	1,786	0.17%
2022/04/19	1	278.00	1	276.50	274.50	0	1,833	0.00%
2022/04/15	5.2	275.03	3	277.50	273.50	2.2	1,870	0.11%
2022/04/14	1	282.99	2	282.50	280.00	-1	1,895	-0.05%
2022/04/13	6	282.75	0	0.00	283.50	6	1,912	0.31%
2022/04/12	0	0.00	1	279.00	279.50	-1	1,958	-0.05%
2022/04/11	3.3	279.59	4	283.75	277.00	-0.7	1,983	-0.03%
2022/04/08	2	285.50	1	286.00	286.50	1	1,973	0.05%
2022/04/07	5.1	286.79	11	288.09	284.00	-5.9	1,983	-0.30%
2022/04/06	0	0.00	0.2	293.50	291.00	-0.2	1,976	-0.01%
2022/04/01	7.1	290.02	0	289.00	294.50	7.1	1,990	0.35%
2022/03/31	2.3	291.68	5	292.70	290.50	-2.7	1,998	-0.14%
2022/03/30	10.3	293.85	4	294.00	292.50	6.3	2,015	0.31%
2022/03/29	4	295.63	5	295.50	294.00	-1	2,016	-0.05%
2022/03/28	4	294.63	0	0.00	297.00	4	2,053	0.19%
2022/03/25	4.1	301.50	0	0.00	299.00	4.1	2,090	0.20%
2022/03/24	1.2	299.08	1	301.00	300.00	0.2	2,164	0.01%
2022/03/23	3	301.67	1	301.00	301.00	2	2,346	0.09%
2022/03/22	6.1	300.03	4	299.88	299.50	2.1	2,487	0.08%
2022/03/21	4.1	304.75	2	305.00	303.50	2.1	2,512	0.08%
2022/03/18	29.5	310.75	18.6	309.16	306.50	10.9	2,530	0.43%
2022/03/17	6.4	301.94	5.1	304.83	304.50	1.3	2,439	0.05%
2022/03/16	1	296.98	6.1	295.13	293.50	-5.1	2,409	-0.21%
2022/03/15	5.2	294.19	6.1	293.53	291.50	-0.9	2,446	-0.04%
2022/03/14	10	301.95	0	0.00	303.00	10	2,467	0.41%
2022/03/11	4	305.75	3	303.83	305.50	1	2,513	0.04%
2022/03/10	17	306.79	17.4	307.13	307.00	-0.4	2,515	-0.02%
2022/03/09	7	295.43	11	296.00	296.50	-4	2,504	-0.16%
2022/03/08	5.1	286.49	6	287.16	287.00	-1	2,556	-0.04%
2022/03/07	10.1	287.83	0	0.00	284.50	10.1	2,646	0.38%
2022/03/04	7	296.43	0	0.00	296.00	7	2,646	0.26%
2022/03/03	1	303.00	4	301.75	300.00	-3	2,683	-0.11%
2022/03/02	3	295.17	4	297.50	300.00	-1	2,690	-0.04%
2022/03/01	0	0.00	2	295.75	294.50	-2	2,687	-0.07%
2022/02/25	1	293.00	4	291.75	291.50	-3	2,710	-0.11%
2022/02/24	8	290.32	4	290.38	288.00	4	2,757	0.15%
2022/02/23	2	297.00	8	298.19	299.00	-6	2,762	-0.22%
2022/02/22	11	291.50	0	0.00	290.50	11	2,794	0.39%
2022/02/21	2.2	300.28	2	301.74	301.50	0.1	2,885	0.00%
2022/02/18	0	0.00	2	299.00	298.50	-2	3,020	-0.07%
2022/02/17	2	297.25	2	295.25	294.50	0	3,047	0.00%
2022/02/16	1	297.99	1	300.50	296.00	0	3,107	0.00%
2022/02/15	1	292.50	2	295.00	293.00	-1	3,126	-0.03%
2022/02/14	1	291.00	0	0.00	290.00	1	3,163	0.03%
2022/02/11	14	296.61	16.1	299.75	298.00	-2	3,197	-0.06%
2022/02/10	1.2	292.60	1	289.00	289.00	0.2	3,224	0.00%
2022/02/09	0	0.00	6	292.92	293.00	-6	3,278	-0.18%
2022/02/08	2	285.75	3	286.67	288.00	-1	3,375	-0.03%
2022/02/07	4	280.01	1	283.50	280.00	3	3,425	0.09%
2022/01/26	2	282.75	1	284.50	282.50	1	3,459	0.03%
2022/01/25	4	283.25	0	0.00	282.00	4	3,526	0.11%
2022/01/24	2	279.50	19	280.84	287.00	-17	3,580	-0.47%
2022/01/21	18	286.92	4	288.00	285.00	14	3,690	0.38%
2022/01/20	10	287.11	6	290.75	293.50	4	3,782	0.11%
2022/01/19	0.1	289.44	30	288.58	287.00	-29.9	3,804	-0.79%
2022/01/18	21	294.55	6.3	292.62	294.00	14.7	3,849	0.38%
2022/01/17	20	289.90	1	291.97	294.50	19	3,858	0.49%
2022/01/14	8	278.00	3	278.83	285.50	5	3,860	0.13%
2022/01/13	11.1	281.12	38.5	285.66	280.50	-27.4	3,931	-0.70%
2022/01/12	12.4	289.90	13	286.92	286.50	-0.6	3,910	-0.02%
2022/01/11	10	297.20	11	298.14	297.00	-1	3,877	-0.03%
2022/01/10	7	304.57	4	305.75	307.00	3	3,866	0.08%
2022/01/07	6.3	300.35	4	300.25	300.00	2.3	3,861	0.06%
2022/01/06	10	306.35	3.1	306.73	307.50	6.9	3,846	0.18%
2022/01/05	8.6	309.05	11	310.26	306.00	-2.4	3,848	-0.06%
2022/01/04	3.2	317.83	1	315.50	317.00	2.2	3,814	0.06%
2022/01/03	2	318.99	0.2	320.06	321.00	1.9	3,797	0.05%
2021/12/30	2	320.25	112.1	320.98	320.00	-110.1	3,809	-2.89%	大賣/鉅額交易
2021/12/29	27.1	320.13	1	320.50	319.50	26.1	3,825	0.68%
2021/12/28	52.2	324.11	0	325.00	322.00	52.2	3,868	1.35%
2021/12/27	33	320.50	76	324.59	320.50	-43	3,900	-1.10%
2021/12/24	88.2	322.01	5	323.80	320.50	83.2	3,935	2.11%
2021/12/23	4.1	322.65	4	322.25	320.50	0.1	3,951	0.00%
2021/12/22	24	326.06	16	328.91	321.50	8	3,997	0.20%
2021/12/21	2.3	320.99	10	321.85	325.50	-7.7	3,980	-0.19%
2021/12/20	26.3	332.48	16.3	331.58	323.00	10	3,956	0.25%
2021/12/17	32.4	330.77	36.6	330.23	332.00	-4.1	3,915	-0.11%
2021/12/16	11.2	318.48	10.7	316.88	324.00	0.4	3,764	0.01%
2021/12/15	4.1	303.27	7.1	298.21	305.00	-3	3,654	-0.08%
2021/12/14	10.4	291.33	5	298.49	289.50	5.4	3,658	0.15%
2021/12/13	5	301.70	0	303.00	301.50	5	3,658	0.14%
2021/12/10	4.2	300.85	0.6	298.98	300.00	3.6	3,706	0.10%
2021/12/09	5.3	306.95	7	307.71	301.00	-1.7	3,716	-0.05%
2021/12/08	1.2	308.65	106.2	310.97	311.00	-105	3,699	-2.84%	大賣/鉅額交易
2021/12/07	55.4	305.91	11	305.18	306.00	44.4	3,700	1.20%
2021/12/06	1	299.00	7	299.57	298.50	-6	3,703	-0.16%
2021/12/03	81.2	302.00	18	301.97	298.00	63.2	3,750	1.69%
2021/12/02	13.4	297.69	15.3	296.77	298.00	-1.9	3,762	-0.05%
2021/12/01	19	290.71	137	292.18	292.50	-118	3,835	-3.08%	大賣/鉅額交易
2021/11/30	3.1	281.16	8	281.44	280.50	-5	3,814	-0.13%
2021/11/29	12	275.04	6	272.00	277.50	6	3,903	0.15%
2021/11/26	6.1	278.32	4.2	277.52	276.00	1.9	3,945	0.05%
2021/11/25	3	282.99	1.1	282.47	281.00	1.9	4,011	0.05%
2021/11/24	6	284.50	4	285.01	287.00	2	4,042	0.05%
2021/11/23	11.3	283.65	10.2	282.97	281.50	1.2	4,097	0.03%
2021/11/22	7	293.93	1	292.08	293.50	6	4,133	0.14%
2021/11/19	25.6	295.83	6.1	299.11	292.00	19.6	4,185	0.47%
2021/11/18	14.2	299.42	11.1	297.69	295.00	3.1	4,226	0.07%
2021/11/17	20.1	292.42	5.1	293.65	294.50	15	4,156	0.36%
2021/11/16	35.1	282.79	8.5	282.79	279.50	26.6	4,088	0.65%
2021/11/15	76.2	282.94	4.1	284.39	282.00	72.2	4,145	1.74%
2021/11/12	3.1	279.42	3.1	276.01	275.00	0	4,275	0.00%
2021/11/11	2	276.00	2	275.75	273.50	0	4,337	0.00%
2021/11/10	5.1	277.59	104	278.23	277.00	-98.9	4,362	-2.27%	大賣/
2021/11/09	4.1	276.72	3	278.00	274.50	1.1	4,386	0.03%
2021/11/08	10	269.05	8	270.75	269.00	2	4,397	0.05%
2021/11/05	44.7	259.93	7.1	266.47	267.00	37.6	4,471	0.84%
2021/11/04	37	252.07	19	252.61	258.00	18	4,509	0.40%
2021/11/03	30	248.83	7	246.86	251.50	23	4,568	0.50%
2021/11/02	25.1	249.51	23	248.33	241.50	2.1	4,599	0.05%
2021/11/01	7.1	259.36	64	258.64	256.50	-56.9	4,606	-1.24%
2021/10/29	27	269.11	3	272.17	266.50	24	4,638	0.52%
2021/10/28	18.1	263.54	7.1	265.75	262.00	11	4,625	0.24%
2021/10/27	7	247.79	2	253.50	255.50	5	4,724	0.11%
2021/10/26	28	250.73	15.2	251.25	250.00	12.9	4,991	0.26%
2021/10/25	22	241.61	5	241.10	245.50	17	5,128	0.33%
2021/10/22	2	242.25	4	245.25	246.00	-2	5,276	-0.04%
2021/10/21	23	246.87	7	248.57	238.50	16	5,459	0.29%
2021/10/20	3	234.85	1	238.00	239.50	2	5,474	0.04%
2021/10/19	3	233.17	3	231.33	233.00	0	5,619	0.00%
2021/10/18	4	225.87	0	0.00	225.00	4	5,803	0.07%
2021/10/15	0	0.00	2	228.50	229.50	-2	5,886	-0.03%
2021/10/14	2	225.00	0.1	225.00	224.00	2	5,979	0.03%
2021/10/13	2	227.48	2	223.00	219.00	0	6,072	0.00%
2021/10/12	3	229.17	1.1	226.57	226.50	2	6,150	0.03%
2021/10/08	2	236.50	3	235.00	234.00	-1	6,171	-0.02%
2021/10/07	1	235.50	2	237.00	236.00	-1	6,198	-0.02%
2021/10/06	2	227.76	0	0.00	226.50	2	6,219	0.03%
2021/10/05	1	234.50	5	231.37	234.00	-4	6,220	-0.06%
2021/10/04	0	230.00	1	229.50	225.50	-1	6,212	-0.02%
2021/10/01	8	246.50	13	242.38	238.50	-5	6,222	-0.08%
2021/09/30	7	243.50	2	244.25	244.00	5	6,236	0.08%
2021/09/29	0.2	243.03	7.1	242.33	238.00	-6.9	6,259	-0.11%
2021/09/28	5.1	256.00	0.4	253.50	251.50	4.7	6,289	0.07%
2021/09/27	1	262.00	0	0.00	261.00	1	6,334	0.02%
2021/09/23	0	256.09	0	0.00	255.50	0	6,562	0.00%
2021/09/22	0	257.51	3	258.17	260.00	-3	6,609	-0.04%
2021/09/17	4	263.13	4	265.88	268.00	0	6,628	0.00%
2021/09/16	9	263.89	7	262.72	262.00	2	6,603	0.03%
2021/09/15	4.2	258.03	2	257.50	259.00	2.1	6,598	0.03%
2021/09/14	4	265.24	5	265.69	265.00	-1	6,601	-0.02%
2021/09/13	7.1	266.65	7	267.14	264.00	0.1	6,631	0.00%
2021/09/10	5	269.20	4	269.52	273.00	1	6,664	0.01%
2021/09/09	9	266.72	4	269.00	267.50	5	6,652	0.08%
2021/09/08	5	263.60	3	263.17	263.50	2	6,629	0.03%
2021/09/07	10	260.81	13	262.00	261.00	-3	6,637	-0.04%
2021/09/06	11.4	263.81	12.1	264.14	256.00	-0.7	6,635	-0.01%
2021/09/03	9.1	284.37	31.3	284.61	279.50	-22.2	6,547	-0.34%
2021/09/02	16.4	292.67	16.2	290.21	284.50	0.2	6,613	0.00%
2021/09/01	17.5	296.28	13	296.54	300.00	4.5	6,627	0.07%
2021/08/31	9.3	297.87	4	300.13	295.00	5.3	6,708	0.08%
2021/08/30	7	298.14	6	299.00	301.00	1	6,707	0.01%
2021/08/27	18	299.05	21.5	297.56	299.00	-3.5	6,736	-0.05%
2021/08/26	11.1	306.43	10	302.70	300.50	1.1	6,732	0.02%
2021/08/25	16.2	312.23	9.3	309.63	309.00	6.9	6,766	0.10%
2021/08/24	2.4	321.85	2	326.00	314.00	0.4	6,874	0.01%
2021/08/23	11.4	333.07	8	332.00	332.50	3.4	6,958	0.05%
2021/08/20	15	320.33	13	321.88	323.50	2	7,014	0.03%
2021/08/19	10.1	325.00	14	327.79	314.50	-3.9	7,030	-0.06%
2021/08/18	37.1	322.43	23.1	320.86	335.00	14	7,063	0.20%
2021/08/17	11.2	337.29	9	336.52	327.50	2.2	7,098	0.03%
2021/08/16	3	350.50	4.3	348.36	352.00	-1.3	7,156	-0.02%
2021/08/13	10.3	362.26	10.1	356.22	350.00	0.2	7,179	0.00%
2021/08/12	24	371.16	25.3	370.26	369.50	-1.3	7,299	-0.02%
2021/08/11	25	367.24	20.3	369.09	365.00	4.7	7,450	0.06%
2021/08/10	28.1	376.86	32.6	377.36	379.50	-4.5	7,468	-0.06%
2021/08/09	13.3	379.17	14.9	378.30	363.50	-1.6	7,435	-0.02%
2021/08/06	12	386.96	15.1	387.96	393.00	-3.1	7,460	-0.04%
2021/08/05	12.5	389.94	10	390.00	389.00	2.5	7,524	0.03%
2021/08/04	16.4	389.92	11.4	388.16	393.50	4.9	7,638	0.06%
2021/08/03	15.5	397.46	14.4	392.76	391.50	1.1	7,642	0.01%
2021/08/02	36.8	404.32	31.1	404.90	398.50	5.8	7,647	0.08%
2021/07/30	21.4	385.30	30.5	389.32	384.00	-9.1	7,545	-0.12%
2021/07/29	14.5	352.22	17.1	355.07	367.50	-2.5	7,392	-0.03%
2021/07/28	12.7	346.82	7.6	355.48	344.00	5.1	7,293	0.07%
2021/07/27	23.3	373.38	16	374.85	382.00	7.3	7,221	0.10%
2021/07/26	6.1	357.64	11.3	357.35	366.50	-5.2	7,111	-0.07%
2021/07/23	22.2	340.68	16.4	339.70	333.50	5.8	7,111	0.08%
2021/07/22	13.4	329.21	19.2	329.81	335.00	-5.8	7,145	-0.08%
2021/07/21	3.1	314.40	4.1	312.73	314.00	-1.1	7,007	-0.01%
2021/07/20	10.4	308.49	10	302.35	303.00	0.4	7,035	0.01%
2021/07/19	14.1	317.68	11.1	317.05	318.00	3	7,030	0.04%
2021/07/16	5	312.20	12.1	319.05	311.50	-7.1	7,035	-0.10%
2021/07/15	2	300.75	2	300.00	307.50	0	7,023	0.00%
2021/07/14	1.7	299.73	0.3	299.00	300.00	1.5	7,092	0.02%
2021/07/13	5.5	307.42	5.1	313.80	298.50	0.4	7,101	0.01%
2021/07/12	1.1	313.89	4	313.75	311.00	-2.9	7,101	-0.04%
2021/07/09	7.1	315.56	7	314.71	314.50	0.1	7,116	0.00%
2021/07/08	5	314.20	2	317.75	314.00	3	7,129	0.04%
2021/07/07	8	316.94	8	316.13	314.00	0	7,114	0.00%
2021/07/06	15	315.17	7.1	316.34	318.50	7.9	7,118	0.11%
2021/07/05	9	322.06	16	319.10	319.50	-7	7,090	-0.10%
2021/07/02	8.1	305.58	9.3	304.76	310.50	-1.2	7,089	-0.02%
2021/07/01	19.3	311.52	19	303.50	302.50	0.3	7,069	0.00%
2021/06/30	13	306.35	22.6	305.09	313.00	-9.6	7,006	-0.14%
2021/06/29	5	293.10	4	290.50	288.00	1	6,862	0.01%
2021/06/28	3.1	286.02	4	286.88	291.00	-0.9	6,829	-0.01%
2021/06/25	3.3	285.89	2	286.25	285.00	1.3	6,803	0.02%
2021/06/24	0	0.00	2	283.25	283.50	-2	6,817	-0.03%
2021/06/23	10.4	280.93	18.1	282.28	284.50	-7.7	6,836	-0.11%
2021/06/22	8.1	275.29	3	274.33	272.50	5	6,836	0.07%
2021/06/21	6.3	277.45	3.2	278.34	276.50	3.1	6,795	0.05%
2021/06/18	3.2	287.91	2.1	285.23	285.00	1.1	6,789	0.02%
2021/06/17	1.2	287.20	1	290.00	291.50	0.2	6,809	0.00%
2021/06/16	11.3	295.36	13	293.54	288.50	-1.7	6,891	-0.03%
2021/06/15	15	295.20	17.2	296.47	298.00	-2.2	6,932	-0.03%
2021/06/11	6.7	290.04	5.1	291.69	291.50	1.6	6,944	0.02%
2021/06/10	17	297.05	16.3	294.76	292.00	0.8	7,063	0.01%
2021/06/09	10.3	289.29	15.2	289.63	292.00	-4.9	6,988	-0.07%
2021/06/08	16.1	288.08	23.4	288.63	284.00	-7.4	6,906	-0.11%
2021/06/07	11	276.63	13.2	277.29	281.50	-2.1	6,779	-0.03%
2021/06/04	15.3	279.67	14.1	279.94	282.50	1.3	6,695	0.02%
2021/06/03	17	278.91	14	278.22	277.00	3	6,647	0.04%
2021/06/02	25.1	279.99	17	279.53	274.00	8.1	6,584	0.12%
2021/06/01	25	292.20	18	291.28	287.00	7	6,507	0.11%
2021/05/31	13.3	281.23	29	281.40	288.50	-15.7	6,388	-0.25%
2021/05/28	13	266.00	21	265.07	266.00	-8	6,354	-0.13%
2021/05/27	12	259.37	15	257.73	256.50	-3	6,303	-0.05%
2021/05/26	20	261.02	9	261.66	260.00	11	6,397	0.17%
2021/05/25	15.1	272.66	15.1	274.07	270.00	0	6,366	0.00%
2021/05/24	22.1	247.66	22	242.89	261.00	0.1	6,170	0.00%
2021/05/21	19	236.03	13	237.50	240.00	6	6,019	0.10%
2021/05/20	28	246.88	9	238.78	234.50	19	5,941	0.32%
2021/05/19	18.2	247.58	20	248.95	260.00	-1.8	5,755	-0.03%
2021/05/18	20	237.60	18	236.78	238.00	2	5,525	0.04%
2021/05/17	10.1	229.80	9	227.11	225.00	1.1	5,407	0.02%
2021/05/14	13	241.88	9	241.00	234.00	4	5,313	0.08%
2021/05/13	6	222.00	6	226.00	229.00	0	5,167	0.00%
2021/05/12	10.1	222.37	16.5	226.81	221.00	-6.4	5,022	-0.13%
2021/05/11	5.1	236.83	0	237.00	236.00	5.1	4,829	0.11%
2021/05/10	8.1	273.56	7	265.29	262.00	1.1	4,745	0.02%
2021/05/07	5	267.70	3	270.67	279.50	2	4,646	0.04%
2021/05/06	10	268.50	11	260.36	257.50	-1	4,543	-0.02%
2021/05/05	5.1	292.16	6	287.58	275.00	-0.9	4,395	-0.02%
2021/05/04	7	303.79	9.4	296.64	303.50	-2.4	4,306	-0.06%
2021/05/03	15	309.63	17	310.21	311.50	-2	4,231	-0.05%
2021/04/29	15.1	322.09	14	322.79	314.50	1.1	4,165	0.03%
2021/04/28	26.4	331.48	18.2	333.31	326.50	8.2	4,074	0.20%
2021/04/27	8.2	312.12	5	311.00	309.50	3.2	3,885	0.08%
2021/04/26	8.2	307.67	10.1	312.12	317.50	-1.9	3,835	-0.05%
2021/04/23	5.1	282.56	7.1	291.76	300.00	-2	3,752	-0.05%
2021/04/22	8.1	289.65	12	283.21	273.00	-3.9	3,717	-0.11%
2021/04/21	9.2	272.28	6	273.67	276.50	3.2	3,642	0.09%
2021/04/20	9.2	264.65	11	263.36	261.00	-1.8	3,656	-0.05%
2021/04/19	5.1	252.01	2	247.50	247.00	3.1	3,569	0.09%
2021/04/16	9	246.00	5	245.30	245.50	4	3,584	0.11%
2021/04/15	1	231.64	1	233.00	237.00	0	3,576	0.00%
2021/04/14	1	227.00	13	228.42	227.00	-12	3,562	-0.34%
2021/04/13	0	0.00	1	232.00	232.00	-1	3,549	-0.03%
2021/04/12	5.1	241.89	1.3	238.00	235.50	3.8	3,591	0.11%
2021/04/09	15	255.23	4	255.88	253.50	11	3,558	0.31%
2021/04/08	13	262.46	11	263.32	256.50	2	3,553	0.06%
2021/04/07	6	250.80	7.3	252.10	253.00	-1.2	3,483	-0.03%
2021/04/06	1	243.00	4	242.63	243.00	-3	3,490	-0.09%
2021/04/01	4	235.50	12	239.75	233.50	-8	3,549	-0.23%
2021/03/31	21	245.71	9	243.22	239.00	12	3,541	0.34%
2021/03/30	17.1	240.68	12	239.63	239.00	5.1	3,532	0.14%
2021/03/29	0	0.00	3	239.83	242.00	-3	3,543	-0.08%
2021/03/26	7	235.93	7	236.36	236.00	0	3,604	0.00%
2021/03/25	13	233.81	9	235.39	235.50	4	3,622	0.11%
2021/03/24	1	232.50	2	232.50	233.50	-1	3,630	-0.03%
2021/03/23	5	236.00	0.2	243.00	230.50	4.8	3,649	0.13%
2021/03/22	16	242.13	13	244.12	239.00	3	3,672	0.08%
2021/03/19	8.2	240.35	10	242.30	243.50	-1.8	3,623	-0.05%
2021/03/18	6	234.83	12	235.54	235.00	-6	3,529	-0.17%
2021/03/17	5	225.90	2.1	225.39	223.00	2.9	3,487	0.08%
2021/03/16	10	224.50	22	225.14	227.00	-12	3,396	-0.35%
2021/03/15	8.3	214.21	8	215.63	211.00	0.3	3,219	0.01%
2021/03/12	1	204.00	3	201.00	203.00	-2	3,156	-0.06%
2021/03/11	0	0.00	2	196.50	195.00	-2	3,128	-0.06%
2021/03/10	1	190.00	0	0.00	190.00	1	3,098	0.03%
2021/03/09	1	190.00	3	191.00	190.00	-2	3,097	-0.06%
2021/03/08	1	199.00	11.1	199.99	196.50	-10.1	3,071	-0.33%
2021/03/05	7	197.43	6.3	198.16	200.00	0.7	3,046	0.02%
2021/03/04	19	208.34	6	203.92	201.50	13	2,995	0.43%
2021/03/03	16.3	201.78	15.3	208.01	208.00	1	2,919	0.03%
2021/03/02	3	210.33	6	212.50	212.50	-3	2,772	-0.11%
2021/02/26	16.1	189.76	16	191.41	193.50	0.1	2,719	0.00%
2021/02/25	7	186.71	8.1	187.87	192.50	-1.1	2,535	-0.04%
2021/02/24	3	176.33	3	176.67	175.00	0	2,448	0.00%
2021/02/22	4.1	176.51	0.1	178.00	175.50	4	2,407	0.16%
2021/02/19	0	0.00	2	174.00	175.00	-2	2,392	-0.08%
2021/02/18	1	173.00	2	173.50	173.50	-1	2,384	-0.04%
2021/02/17	2	170.50	17	174.00	175.50	-15	2,378	-0.63%
2021/02/05	1	167.00	2	169.00	168.00	-1	2,337	-0.04%
2021/02/04	2	163.50	0	0.00	163.50	2	2,314	0.09%
2021/02/03	2	164.24	0	0.00	164.50	2	2,313	0.09%
2021/02/02	1	163.50	0	0.00	163.00	1	2,317	0.04%
2021/02/01	1	159.00	9	157.72	161.00	-8	2,329	-0.34%
2021/01/29	0	164.00	1	167.50	160.50	-1	2,312	-0.04%
2021/01/28	2	165.50	0	0.00	165.50	2	2,295	0.09%
2021/01/27	0	168.50	1	171.50	170.00	-1	2,285	-0.04%
2021/01/26	0.3	169.00	1	168.50	167.50	-0.8	2,279	-0.03%
2021/01/25	9.1	172.51	0	0.00	171.50	9.1	2,264	0.40%
2021/01/22	1	176.50	3	173.67	178.00	-2	2,231	-0.09%
2021/01/21	11	172.27	5	170.90	171.50	6	2,189	0.27%
2021/01/20	1	170.50	2.1	174.16	170.00	-1	2,158	-0.05%
2021/01/19	6.1	176.41	1	177.00	175.50	5.1	2,126	0.24%
2021/01/18	5.1	173.29	13	175.77	177.00	-8	2,101	-0.38%
2021/01/15	9	173.16	8	173.44	175.00	1	2,070	0.05%
2021/01/14	3.1	173.31	7	172.50	172.00	-3.9	2,011	-0.19%
2021/01/13	18	168.06	9	169.11	170.50	9	1,965	0.46%
2021/01/12	2.2	166.05	1.2	166.42	164.00	1	1,858	0.05%
2021/01/11	8	169.12	5	171.00	166.50	3	1,834	0.16%
2021/01/08	0	0.00	3	163.67	165.00	-3	1,761	-0.17%
2021/01/07	1.1	166.86	12	165.83	165.00	-10.9	1,717	-0.63%
2021/01/06	4	164.00	3.1	163.98	163.50	0.9	1,680	0.05%
2021/01/05	1	167.00	13	165.46	167.00	-12	1,638	-0.73%
2021/01/04	2	162.25	3	162.00	163.00	-1	1,561	-0.06%
2020/12/31	3	162.33	3	163.17	162.50	0	1,530	0.00%
2020/12/30	1	163.00	0.2	162.00	161.50	0.8	1,494	0.05%
2020/12/29	2	162.50	2	163.00	161.00	0	1,469	0.00%
2020/12/28	42	161.70	51.1	164.24	164.00	-9.1	1,398	-0.65%
2020/12/25	1	160.00	1	160.00	159.00	0	1,290	0.00%
2020/12/24	1.2	163.92	2	161.50	160.00	-0.8	1,257	-0.06%
2020/12/23	1.1	158.55	3	159.50	158.50	-1.9	1,215	-0.16%
2020/12/22	11.1	159.27	19	158.13	154.50	-8	1,175	-0.68%
2020/12/21	5.1	153.22	3	155.50	156.00	2.1	1,081	0.20%
2020/12/18	4	153.50	3	151.00	153.50	1	1,012	0.10%
2020/12/17	3	148.83	7	149.86	150.00	-4	948	-0.42%
2020/12/16	8	148.88	5	148.60	147.50	3	910	0.33%
2020/12/15	1	144.00	5	143.50	143.00	-4	814	-0.49%
2020/12/14	4	142.00	0	0.00	141.00	4	787	0.51%
2020/12/11	3	144.00	3	146.00	145.00	0	761	0.00%
2020/12/10	2	139.50	0	0.00	139.00	2	683	0.29%
2020/12/09	1	139.50	0	0.00	141.00	1	682	0.15%
2020/12/08	3	141.50	0	0.00	140.00	3	672	0.45%
2020/12/07	2	138.75	0	0.00	141.00	2	660	0.30%
2020/12/03	1	139.50	1	136.50	137.00	0	638	0.00%
2020/12/02	0	0.00	1	139.00	138.50	-1	643	-0.16%
2020/11/24	1	139.00	2	140.00	138.00	-1	765	-0.13%
2020/11/20	0	0.00	1	137.00	136.50	-1	788	-0.13%
2020/11/16	0	0.00	1	137.50	137.00	-1	853	-0.12%
2020/11/10	1	133.00	1	134.50	132.00	0	863	0.00%
2020/11/09	1	134.00	4	134.00	132.50	-3	863	-0.35%
2020/11/06	1	129.50	0	0.00	129.50	1	862	0.12%
2020/11/02	2	125.25	1	122.50	122.50	1	1,012	0.10%
2020/10/29	0	0.00	2	125.50	127.50	-2	1,042	-0.19%
2020/10/27	0	0.00	1	130.50	130.00	-1	1,122	-0.09%
2020/10/26	2	129.75	0	0.00	130.50	2	1,142	0.18%
2020/10/23	2	131.00	1	132.00	130.50	1	1,162	0.09%
2020/10/16	1	129.50	0	0.00	127.50	1	1,279	0.08%
2020/10/08	1	129.50	0	0.00	130.00	1	1,354	0.07%
2020/10/05	0	0.00	2	130.50	131.50	-2	1,396	-0.14%
2020/09/30	0	0.00	1	130.50	130.50	-1	1,477	-0.07%
2020/09/29	1	129.50	0	0.00	129.00	1	1,508	0.07%
2020/09/25	1	126.00	0	0.00	126.50	1	1,651	0.06%
2020/09/24	3	131.67	0	0.00	129.50	3	1,656	0.18%
2020/09/23	1	134.00	0	0.00	135.00	1	1,660	0.06%
2020/09/22	3	135.83	0	0.00	136.50	3	1,682	0.18%
2020/09/21	2	140.25	0	0.00	138.50	2	1,680	0.12%
2020/09/14	0	0.00	1	142.00	142.00	-1	1,799	-0.06%
2020/09/11	1	142.00	0	0.00	141.00	1	1,819	0.05%
2020/09/09	0	0.00	1	144.50	144.00	-1	1,915	-0.05%
2020/09/07	0	0.00	1	145.50	143.00	-1	1,997	-0.05%
2020/09/04	1	140.00	0	0.00	144.00	1	2,148	0.05%
2020/09/02	2	148.50	8	148.56	146.00	-6	2,309	-0.26%
2020/08/28	0	0.00	2	146.25	146.50	-2	2,489	-0.08%
2020/08/26	1	143.50	2	142.75	144.00	-1	2,542	-0.04%
2020/08/25	1	141.00	1	140.50	141.00	0	2,556	0.00%
2020/08/21	2	132.00	0	0.00	132.00	2	2,793	0.07%
2020/08/19	3	137.83	1	137.50	137.50	2	2,890	0.07%
2020/08/18	4	141.00	0	0.00	141.00	4	2,913	0.14%
2020/08/14	0	0.00	1	143.00	143.50	-1	3,019	-0.03%
2020/08/13	0	0.00	1	142.50	141.50	-1	3,106	-0.03%
2020/08/12	3	140.17	0	0.00	141.50	3	3,200	0.09%
2020/08/11	1	141.50	2	142.75	141.50	-1	3,208	-0.03%
2020/08/10	8	147.38	14	148.50	145.00	-6	3,189	-0.19%
2020/08/07	6	151.17	5	154.20	150.50	1	3,168	0.03%
2020/08/06	18	151.14	4	151.25	149.00	14	3,121	0.45%
2020/08/05	2	146.50	1	145.50	148.00	1	3,108	0.03%
2020/08/04	2	142.75	0	0.00	143.50	2	3,131	0.06%
2020/08/03	1	144.00	1	148.50	144.00	0	3,174	0.00%
2020/07/31	3	149.00	2	149.50	150.00	1	3,178	0.03%
2020/07/30	2	140.75	1	140.50	143.00	1	3,146	0.03%
2020/07/29	2	146.00	6	146.25	147.00	-4	3,152	-0.13%
2020/07/28	1	145.50	0	0.00	145.50	1	3,158	0.03%
2020/07/27	1	154.50	0	0.00	151.50	1	3,174	0.03%
2020/07/24	1	155.50	1	158.00	155.50	0	3,196	0.00%
2020/07/23	0	0.00	1	159.50	159.50	-1	3,178	-0.03%
2020/07/22	1	157.00	0	0.00	157.50	1	3,166	0.03%
2020/07/21	0	0.00	3	159.50	156.50	-3	3,173	-0.09%
2020/07/17	1	158.00	2	158.25	157.00	-1	3,173	-0.03%
2020/07/16	0	0.00	1	156.00	156.00	-1	3,175	-0.03%
2020/07/15	0	0.00	1	160.00	155.50	-1	3,179	-0.03%
2020/07/13	1	156.00	0	0.00	155.50	1	3,203	0.03%
2020/07/10	5	155.30	3	157.83	155.00	2	3,237	0.06%
2020/07/09	5	161.30	9	161.33	159.50	-4	3,225	-0.12%
2020/07/08	1	158.50	0	0.00	156.50	1	3,160	0.03%
2020/07/07	6	159.00	5	163.70	157.50	1	3,150	0.03%
2020/07/06	4	160.13	8	160.19	162.50	-4	3,119	-0.13%
2020/07/03	2	156.25	5	156.00	156.00	-3	3,075	-0.10%
2020/07/01	0	0.00	3	157.00	156.50	-3	3,160	-0.09%
2020/06/30	3	154.00	0	0.00	154.00	3	3,162	0.09%
2020/06/29	2	154.00	2	154.50	154.00	0	3,184	0.00%
2020/06/24	0	0.00	5	155.50	155.00	-5	3,191	-0.16%
2020/06/23	9	155.83	7	157.36	156.50	2	3,236	0.06%
2020/06/22	2	155.25	2	156.75	156.00	0	3,256	0.00%
2020/06/19	2	155.50	2	156.75	153.00	0	3,275	0.00%
2020/06/18	1	155.50	0	0.00	156.00	1	3,260	0.03%
2020/06/17	1	158.00	2	156.25	157.00	-1	3,260	-0.03%
2020/06/16	0	0.00	1	156.00	156.00	-1	3,262	-0.03%
2020/06/15	2	152.50	0	0.00	151.00	2	3,277	0.06%
2020/06/12	10	155.05	10	152.35	156.50	0	3,297	0.00%
2020/06/11	19	160.84	36	158.86	155.50	-17	3,298	-0.52%
2020/06/10	7	157.93	34	158.01	159.00	-27	3,196	-0.84%
2020/06/09	4	151.13	2	151.50	151.50	2	3,126	0.06%
2020/06/08	14	154.79	9	158.33	154.00	5	3,145	0.16%
2020/06/05	4	153.13	8	153.44	155.50	-4	3,046	-0.13%
2020/06/04	14	149.82	4	150.13	150.50	10	3,019	0.33%
2020/06/03	6	154.42	5	154.70	153.50	1	2,996	0.03%
2020/06/02	4	152.75	2	153.50	152.00	2	2,976	0.07%
2020/06/01	4	152.88	1	153.50	153.00	3	3,016	0.10%
2020/05/29	8	152.75	1	152.50	152.00	7	3,039	0.23%
2020/05/28	23	156.85	27	156.67	155.50	-4	3,012	-0.13%
2020/05/27	0	0.00	7	151.71	150.00	-7	2,838	-0.25%
2020/05/26	2	148.50	3	152.17	148.00	-1	2,805	-0.04%
2020/05/25	2	145.25	5	143.80	147.50	-3	2,732	-0.11%
2020/05/22	11	144.09	1	145.00	143.00	10	2,720	0.37%
2020/05/21	14	150.18	2	148.75	149.50	12	2,692	0.45%
2020/05/20	11	148.45	6	149.42	147.00	5	2,648	0.19%
2020/05/19	3	149.50	9	147.33	152.00	-6	2,576	-0.23%
2020/05/18	7	141.07	0	0.00	138.50	7	2,507	0.28%
2020/05/15	3	141.33	5	143.10	142.00	-2	2,504	-0.08%
2020/05/14	2	145.50	0	0.00	143.00	2	2,510	0.08%
2020/05/12	2	147.50	1	146.50	147.50	1	2,569	0.04%
2020/05/11	4	151.88	6	152.42	149.50	-2	2,596	-0.08%
2020/05/08	3	147.33	5	149.80	148.50	-2	2,577	-0.08%
2020/05/07	1	139.50	4	140.63	144.50	-3	2,526	-0.12%
2020/05/05	2	143.50	3	142.00	142.50	-1	2,498	-0.04%
2020/05/04	5	143.60	0	0.00	144.00	5	2,476	0.20%
2020/04/30	6	144.50	6	145.08	146.50	0	2,455	0.00%
2020/04/29	0	0.00	8	139.38	139.00	-8	2,416	-0.33%
2020/04/28	1	136.50	1	138.00	136.50	0	2,385	0.00%
2020/04/27	7	135.86	7	136.00	136.00	0	2,402	0.00%
2020/04/24	1	135.50	1	137.00	135.50	0	2,398	0.00%
2020/04/22	1	125.50	1	128.50	132.00	0	2,371	0.00%
2020/04/20	2	133.50	0	0.00	133.50	2	2,351	0.09%
2020/04/17	0	0.00	3	134.67	132.50	-3	2,378	-0.13%
2020/04/16	1	131.00	4	131.88	133.00	-3	2,364	-0.13%
2020/04/15	6	134.08	1	136.00	133.00	5	2,349	0.21%
2020/04/14	1	132.00	3	132.33	132.50	-2	2,332	-0.09%
2020/04/10	1	129.00	2	129.00	131.50	-1	2,333	-0.04%
2020/04/09	4	132.25	0	0.00	128.50	4	2,322	0.17%
2020/04/08	5	132.50	1	132.50	132.50	4	2,296	0.17%
2020/04/07	4	132.50	8	131.19	133.00	-4	2,274	-0.18%
2020/04/06	2	122.75	0	0.00	127.00	2	2,220	0.09%
2020/04/01	2	121.50	0	0.00	120.50	2	2,192	0.09%
2020/03/31	5	117.50	1	118.50	118.00	4	2,175	0.18%
2020/03/30	0	0.00	1	116.00	118.00	-1	2,159	-0.05%
2020/03/27	3	117.83	1	119.00	117.50	2	2,158	0.09%
2020/03/26	2	113.75	2	113.00	114.50	0	2,113	0.00%
2020/03/25	4	115.38	1	114.50	114.50	3	2,120	0.14%
2020/03/24	0	0.00	1	107.00	110.00	-1	2,090	-0.05%
2020/03/23	1	101.50	4	102.13	102.00	-3	2,072	-0.14%
2020/03/20	2	107.75	5	108.60	107.50	-3	2,062	-0.15%
2020/03/19	4	102.38	0	0.00	101.00	4	2,023	0.20%
2020/03/18	6	121.17	2	118.50	112.00	4	1,984	0.20%
2020/03/17	1	120.00	3	121.33	119.00	-2	1,933	-0.10%
2020/03/16	2	127.25	4	127.25	123.00	-2	1,898	-0.11%
2020/03/13	4	128.50	2	129.75	133.00	2	1,838	0.11%
2020/03/12	7	142.00	3	144.17	139.00	4	1,783	0.22%
2020/03/11	6	153.50	2	155.50	151.00	4	1,737	0.23%
2020/03/10	1	152.50	2	154.00	156.50	-1	1,731	-0.06%
2020/03/09	5	159.00	18	159.50	151.00	-13	1,696	-0.77%
2020/03/06	3	162.00	2	163.00	162.50	1	1,661	0.06%
2020/03/05	6	161.92	12	163.79	162.00	-6	1,640	-0.37%
2020/03/04	4	154.38	11	154.91	155.00	-7	1,574	-0.44%
2020/03/03	1	152.50	1	155.00	155.00	0	1,526	0.00%
2020/03/02	1	142.00	0	0.00	141.00	1	1,528	0.07%
2020/02/27	1	144.50	0	0.00	144.00	1	1,495	0.07%
2020/02/25	9	149.72	1	150.00	150.00	8	1,496	0.53%
2020/02/24	8	152.88	0	0.00	151.50	8	1,489	0.54%
2020/02/21	8	157.00	1	156.00	156.00	7	1,473	0.48%
2020/02/20	2	160.50	0	0.00	159.50	2	1,469	0.14%
2020/02/19	3	161.50	0	0.00	162.00	3	1,485	0.20%
2020/02/18	2	161.50	3	161.33	160.50	-1	1,480	-0.07%
2020/02/17	2	164.75	1	166.00	164.00	1	1,473	0.07%
2020/02/14	2	164.00	2	167.25	166.00	0	1,477	0.00%
2020/02/13	4	168.50	4	167.50	164.00	0	1,480	0.00%
2020/02/12	1	159.00	1	164.50	166.50	0	1,456	0.00%
2020/02/07	0	0.00	1	157.00	157.50	-1	1,538	-0.07%
2020/02/06	1	153.00	0	0.00	154.50	1	1,538	0.06%
2020/02/03	1	145.50	1	146.50	148.50	0	1,620	0.00%
2020/01/31	1	155.00	1	155.00	154.50	0	1,624	0.00%
2020/01/30	6	152.75	0	0.00	151.00	6	1,668	0.36%
2020/01/14	1	169.00	1	170.00	170.50	0	1,852	0.00%
2020/01/13	1	166.00	6	167.92	168.50	-5	1,957	-0.26%
2020/01/10	7	161.14	2	164.75	161.50	5	1,988	0.25%
2020/01/09	0	0.00	4	166.00	165.00	-4	1,987	-0.20%
2020/01/08	11	164.59	4	164.88	163.00	7	2,010	0.35%
2020/01/07	4	166.75	4	168.00	168.00	0	2,032	0.00%
2020/01/06	1	165.00	0	0.00	165.00	1	2,034	0.05%
2020/01/03	1	167.50	0	0.00	167.00	1	2,067	0.05%
2019/12/31	1	166.50	0	0.00	167.50	1	2,127	0.05%
2019/12/30	1	167.00	1	167.50	168.00	0	2,226	0.00%
2019/12/27	1	170.00	0	0.00	170.50	1	2,271	0.04%
2019/12/26	1	167.00	0	0.00	167.00	1	2,332	0.04%
2019/12/25	3	167.50	2	168.00	168.50	1	2,338	0.04%
2019/12/24	3	167.83	0	0.00	166.50	3	2,346	0.13%
2019/12/20	1	169.00	0	0.00	173.00	1	2,325	0.04%
2019/12/18	2	167.50	2	167.50	167.50	0	2,298	0.00%
2019/12/13	2	169.50	2	171.25	170.50	0	2,384	0.00%
2019/12/12	5	168.60	0	0.00	167.50	5	2,441	0.20%
2019/12/09	3	171.33	0	0.00	171.00	3	2,707	0.11%
2019/12/06	0	0.00	2	175.50	176.00	-2	2,721	-0.07%
2019/12/05	0	0.00	1	172.50	174.00	-1	2,741	-0.04%
2019/12/03	1	169.50	2	168.00	169.50	-1	2,904	-0.03%
2019/12/02	3	164.33	4	167.13	166.50	-1	2,910	-0.03%
2019/11/29	16	169.81	14	169.57	169.00	2	2,942	0.07%
2019/11/28	3	174.33	1	175.50	174.00	2	2,974	0.07%
2019/11/27	2	177.50	4	176.13	178.00	-2	2,989	-0.07%
2019/11/22	1	170.50	0	0.00	171.00	1	3,022	0.03%
2019/11/21	1	166.50	2	167.50	170.00	-1	3,064	-0.03%
2019/11/20	1	171.00	0	0.00	168.00	1	3,109	0.03%
2019/11/19	0	0.00	3	169.67	169.50	-3	3,177	-0.09%
2019/11/18	0	0.00	2	170.75	170.00	-2	3,235	-0.06%
2019/11/15	1	166.50	0	0.00	166.00	1	3,416	0.03%
2019/11/13	5	168.50	1	170.50	168.00	4	3,525	0.11%
2019/11/12	1	167.00	1	172.00	172.50	0	3,555	0.00%
2019/11/11	3	163.50	2	164.00	164.50	1	3,555	0.03%
2019/11/08	4	171.88	0	0.00	170.00	4	3,568	0.11%
2019/11/07	2	176.00	1	170.50	172.00	1	3,572	0.03%
2019/11/06	6	179.92	0	0.00	175.50	6	3,547	0.17%
2019/11/05	1	182.00	1	182.00	181.00	0	3,536	0.00%
2019/10/31	5	187.00	0	0.00	182.00	5	3,576	0.14%
2019/10/30	10	187.85	10	188.00	188.00	0	3,537	0.00%
2019/10/29	11	191.50	10	188.65	188.50	1	3,583	0.03%
2019/10/25	0	0.00	4	187.63	185.00	-4	3,470	-0.12%
2019/10/24	5	181.10	12	184.08	184.50	-7	3,465	-0.20%
2019/10/23	11	180.95	6	180.00	180.00	5	3,461	0.14%
2019/10/22	5	179.00	10	182.40	183.00	-5	3,489	-0.14%
2019/10/21	17	183.62	10	179.85	177.50	7	3,476	0.20%
2019/10/18	8	182.44	8	182.31	181.50	0	3,391	0.00%
2019/10/16	1	178.50	1	175.00	173.50	0	3,372	0.00%
2019/10/15	0	0.00	1	180.00	176.50	-1	3,435	-0.03%
2019/10/14	0	0.00	1	177.00	176.00	-1	3,465	-0.03%
2019/10/09	3	174.67	1	177.00	174.00	2	3,480	0.06%
2019/10/08	12	177.17	8	176.81	175.00	4	3,501	0.11%
2019/10/07	3	179.83	0	0.00	179.50	3	3,551	0.08%
2019/10/04	2	179.50	1	178.50	183.00	1	3,546	0.03%
2019/10/03	0	0.00	0	176.50	177.00	0	3,465	0.00%
2019/10/02	12	172.21	11	170.77	170.50	1	3,438	0.03%
2019/10/01	0	0.00	3	169.50	171.00	-3	3,375	-0.09%
2019/09/27	2	166.75	0	0.00	166.50	2	3,391	0.06%
2019/09/26	2	172.50	1	175.50	170.00	1	3,409	0.03%
2019/09/25	1	174.50	3	173.33	174.50	-2	3,468	-0.06%
2019/09/24	2	172.50	2	174.50	171.50	0	3,555	0.00%
2019/09/23	1	175.50	15	172.23	175.50	-14	3,562	-0.39%
2019/09/20	9	170.44	14	172.32	174.00	-5	3,578	-0.14%
2019/09/19	10	169.30	12	171.04	171.00	-2	3,587	-0.06%
2019/09/18	16	170.59	12	169.13	169.00	4	3,576	0.11%
2019/09/17	15	177.43	8	179.56	174.50	7	3,519	0.20%
2019/09/16	13	175.96	12	175.75	174.50	1	3,476	0.03%
2019/09/12	5	176.10	8	177.06	178.00	-3	3,450	-0.09%
2019/09/11	3	172.83	8	172.63	174.00	-5	3,446	-0.15%
2019/09/10	2	165.50	4	164.88	164.00	-2	3,438	-0.06%
2019/09/09	1	165.00	1	164.00	164.50	0	3,491	0.00%
2019/09/06	1	164.00	1	165.00	165.00	0	3,514	0.00%
2019/09/05	1	160.50	1	162.50	164.00	0	3,564	0.00%
2019/09/04	0	0.00	2	155.00	154.50	-2	3,461	-0.06%
2019/09/03	2	155.50	1	155.00	153.50	1	3,516	0.03%
2019/09/02	3	160.33	2	158.25	158.00	1	3,536	0.03%
2019/08/30	3	160.67	0	0.00	162.00	3	3,525	0.09%
2019/08/29	3	161.17	1	159.00	158.50	2	3,568	0.06%
2019/08/28	1	159.00	0	0.00	161.00	1	3,608	0.03%
2019/08/27	1	162.00	10	161.60	160.50	-9	3,630	-0.25%
2019/08/26	10	157.10	2	156.00	158.50	8	3,671	0.22%
2019/08/23	12	161.96	11	162.45	162.00	1	3,647	0.03%
2019/08/22	11	164.73	13	167.65	167.00	-2	3,616	-0.06%
2019/08/21	7	164.21	8	165.38	164.00	-1	3,559	-0.03%
2019/08/20	20	163.33	18	163.42	162.50	2	3,532	0.06%
2019/08/19	1	155.00	11	156.18	158.00	-10	3,401	-0.29%
2019/08/16	3	143.83	1	144.00	144.00	2	3,343	0.06%
2019/08/15	2	141.75	3	141.83	144.50	-1	3,412	-0.03%
2019/08/14	2	144.25	5	142.80	140.50	-3	3,452	-0.09%
2019/08/13	2	140.75	5	142.60	141.50	-3	3,561	-0.08%
2019/08/12	1	140.50	10	140.10	140.50	-9	3,602	-0.25%
2019/08/08	24	139.17	14	139.64	140.50	10	3,614	0.28%
2019/08/07	0	0.00	2	136.75	136.50	-2	3,610	-0.06%
2019/08/06	2	129.50	1	127.50	132.00	1	3,596	0.03%
2019/08/05	0	0.00	5	135.00	134.50	-5	3,560	-0.14%
2019/08/02	0	0.00	2	135.00	135.00	-2	3,576	-0.06%
2019/07/31	12	139.29	6	136.50	136.50	6	3,615	0.17%
2019/07/29	5	139.40	0	0.00	139.00	5	3,652	0.14%
2019/07/26	0	0.00	1	142.00	142.00	-1	3,683	-0.03%
2019/07/25	2	136.75	1	138.50	139.00	1	3,713	0.03%
2019/07/24	3	136.83	0	0.00	136.00	3	3,693	0.08%
2019/07/23	1	142.00	1	139.50	140.00	0	3,673	0.00%
2019/07/22	8	142.06	8	141.88	142.00	0	3,666	0.00%
2019/07/19	2	144.00	5	143.20	145.00	-3	3,637	-0.08%
2019/07/18	11	143.09	15	141.23	140.00	-4	3,661	-0.11%
2019/07/17	7	146.71	1	143.51	144.00	6	3,637	0.16%
2019/07/16	11	144.41	12	145.08	145.50	-1	3,555	-0.03%
2019/07/15	11	140.59	11	140.82	141.00	0	3,489	0.00%
2019/07/12	2	145.50	2	144.76	145.50	0	3,468	0.00%
2019/07/11	0	0.00	5	140.70	144.00	-5	3,420	-0.15%
2019/07/10	0	0.00	2	137.25	138.00	-2	3,334	-0.06%
2019/07/09	4	136.00	0	0.00	136.50	4	3,325	0.12%
2019/07/08	2	136.25	6	137.42	135.00	-4	3,331	-0.12%
2019/07/05	1	135.00	0	0.00	135.00	1	3,351	0.03%
2019/07/04	5	136.00	15	136.00	136.00	-10	3,367	-0.30%
2019/07/03	9	137.67	0	0.00	135.00	9	3,394	0.27%
2019/07/02	13	138.92	12	138.92	139.00	1	3,368	0.03%
2019/07/01	0	0.00	4	136.63	137.50	-4	3,320	-0.12%
2019/06/28	11	131.55	10	130.00	130.00	1	3,279	0.03%
2019/06/27	10	132.25	12	133.42	133.50	-2	3,279	-0.06%
2019/06/26	10	130.50	10	131.00	131.00	0	3,271	0.00%
2019/06/25	10	132.60	12	130.08	130.00	-2	3,253	-0.06%
2019/06/21	14	134.75	10	132.50	132.50	4	3,280	0.12%
2019/06/20	12	135.38	12	135.67	135.50	0	3,286	0.00%
2019/06/19	13	134.69	16	135.16	135.50	-3	3,267	-0.09%
2019/06/18	21	137.85	6	132.92	132.00	15	3,219	0.47%
2019/06/17	11	136.36	10	138.50	139.50	1	3,122	0.03%
2019/06/14	4	134.88	17	134.88	134.50	-13	3,062	-0.43%
2019/06/13	48	135.23	36	133.83	132.00	12	3,052	0.39%
2019/06/12	2	131.00	3	129.83	131.50	-1	3,045	-0.03%
2019/06/11	7	133.07	5	131.00	131.00	2	3,117	0.06%
2019/06/10	12	132.67	15	135.97	138.00	-3	3,118	-0.10%
2019/06/06	0	0.00	2	130.50	131.00	-2	3,121	-0.06%
2019/06/05	10	131.50	10	133.25	133.50	0	3,167	0.00%
2019/06/04	14	128.89	12	130.46	129.00	2	3,163	0.06%
2019/06/03	1	126.50	3	126.00	128.00	-2	3,188	-0.06%
2019/05/31	2	121.25	5.1	123.45	126.00	-3.1	3,148	-0.10%
2019/05/30	0	0.00	1	117.50	118.00	-1	3,106	-0.03%
2019/05/27	1	111.00	1	112.50	115.00	0	3,079	0.00%
2019/05/24	13	118.50	10	115.00	115.00	3	3,064	0.10%
2019/05/23	1	119.00	3	120.00	120.50	-2	3,004	-0.07%
2019/05/22	14	120.29	13	124.19	124.00	1	2,985	0.03%
2019/05/21	11.1	114.39	12	117.54	117.50	-0.9	2,929	-0.03%
2019/05/20	3	111.85	4	113.50	114.50	-1	2,909	-0.03%
2019/05/17	8	123.37	0	0.00	120.50	8	2,905	0.28%
2019/05/16	2	136.75	1	136.50	133.50	1	2,836	0.04%
2019/05/15	11	135.50	17	138.09	138.00	-6	2,842	-0.21%
2019/05/14	11	132.91	10	132.00	132.00	1	2,833	0.04%
2019/05/10	6	135.67	0	0.00	133.00	6	2,812	0.21%
2019/05/09	2	136.75	2	134.00	134.00	0	2,787	0.00%
2019/05/08	4	138.63	17	139.88	140.50	-13	2,768	-0.47%
2019/05/07	1	133.50	2	134.75	138.50	-1	2,730	-0.04%
2019/05/06	12	130.92	10	129.50	129.50	2	2,681	0.07%
2019/05/03	0	0.00	3	134.67	135.50	-3	2,654	-0.11%
2019/05/02	0	0.00	1	130.50	130.50	-1	2,607	-0.04%
2019/04/30	10	128.75	10	127.00	127.00	0	2,573	0.00%
2019/04/29	3	129.17	0	0.00	128.00	3	2,621	0.11%
2019/04/26	8	133.88	16	132.25	132.50	-8	2,669	-0.30%
2019/04/24	10	139.00	3	139.33	138.50	7	2,700	0.26%
2019/04/23	0	0.00	10	136.00	134.50	-10	2,676	-0.37%
2019/04/22	12	136.96	14	137.00	134.00	-2	2,677	-0.07%
2019/04/19	1	137.00	0	0.00	137.00	1	2,688	0.04%
2019/04/18	5	133.90	0	0.00	135.50	5	2,720	0.18%
2019/04/17	2	134.00	1	138.00	133.50	1	2,753	0.04%
2019/04/16	0	0.00	6	136.00	136.00	-6	2,751	-0.22%
2019/04/15	4	135.63	2	136.00	135.50	2	2,771	0.07%
2019/04/12	1	136.00	0	0.00	135.50	1	2,800	0.04%
2019/04/11	11	139.77	6	137.83	138.00	5	2,806	0.18%
2019/04/10	8	142.00	0	0.00	143.00	8	2,756	0.29%
2019/04/09	9	147.33	4	147.88	146.50	5	2,724	0.18%
2019/04/08	1	144.48	0	0.00	142.00	1	2,680	0.04%
2019/04/03	10	145.50	10	144.50	145.50	0	2,675	0.00%
2019/04/02	1	150.50	4	149.13	150.00	-3	2,669	-0.11%
2019/04/01	10	143.50	11	142.36	144.50	-1	2,635	-0.04%
2019/03/29	10	141.35	13	142.73	141.50	-3	2,624	-0.11%
2019/03/27	13	137.69	9	138.50	137.50	4	2,646	0.15%
2019/03/26	5	145.00	5	145.00	141.50	0	2,631	0.00%
2019/03/22	0	0.00	1	138.00	139.00	-1	2,599	-0.04%
2019/03/21	4	140.00	5	138.40	142.50	-1	2,616	-0.04%
2019/03/20	1	136.00	0	0.00	137.50	1	2,660	0.04%
2019/03/19	1	138.00	0	0.00	141.00	1	2,671	0.04%
2019/03/15	0	0.00	5	136.00	135.00	-5	2,692	-0.19%
2019/03/14	3	133.33	3	134.83	135.50	0	2,674	0.00%
2019/03/13	2	126.01	7	128.43	128.50	-5	2,597	-0.19%
2019/03/12	13	127.12	1	125.50	124.00	12	2,568	0.47%
2019/03/11	4	124.50	8	125.44	125.50	-4	2,543	-0.16%
2019/03/08	0	0.00	2	118.00	120.50	-2	2,532	-0.08%
2019/03/07	0	0.00	4	120.38	120.50	-4	2,577	-0.16%
2019/03/06	2	116.00	3	115.33	115.50	-1	2,502	-0.04%
2019/03/05	6	117.67	0	0.00	115.00	6	2,530	0.24%
2019/03/04	0	0.00	5	118.20	118.50	-5	2,520	-0.20%
2019/02/26	3	117.50	1	118.50	117.00	2	2,561	0.08%
2019/02/25	0	0.00	3	120.50	120.50	-3	2,562	-0.12%
2019/02/22	3	117.17	0	0.00	117.00	3	2,540	0.12%
2019/02/21	8	121.31	4	121.75	121.00	4	2,527	0.16%
2019/02/20	5	122.00	4	122.88	124.50	1	2,513	0.04%
2019/02/19	11	121.50	7	122.29	121.00	4	2,534	0.16%
2019/02/18	3	119.83	11	120.82	125.00	-8	2,474	-0.32%
2019/02/15	0	0.00	1	111.00	114.00	-1	2,362	-0.04%
2019/02/14	0	0.00	2	113.25	113.00	-2	2,358	-0.08%
2019/02/13	4	114.00	4	110.00	110.00	0	2,329	0.00%
2019/02/11	0	0.00	11	110.00	113.00	-11	2,399	-0.46%
2019/01/29	2	109.75	1	109.50	110.00	1	2,384	0.04%
2019/01/28	4	114.25	1	113.00	113.50	3	2,380	0.13%
2019/01/25	9	115.11	5	116.60	117.00	4	2,404	0.17%
2019/01/24	0	0.00	5	113.00	113.50	-5	2,390	-0.21%
2019/01/23	0	0.00	1	113.50	114.50	-1	2,402	-0.04%
2019/01/21	3	115.50	1	115.50	113.50	2	2,392	0.08%
2019/01/17	12	109.58	1	104.50	105.00	11	2,269	0.48%
2019/01/16	1	111.50	3	111.00	109.50	-2	2,254	-0.09%
2019/01/15	2	105.50	2	108.75	108.00	0	2,217	0.00%
2019/01/14	0	0.00	8	103.00	103.00	-8	2,199	-0.36%
2019/01/11	2	107.00	2	106.75	107.00	0	2,264	0.00%
2019/01/10	8	103.50	1	105.50	105.00	7	2,290	0.31%
2019/01/07	2	98.05	0	0.00	99.60	2	2,199	0.09%
2019/01/03	6	102.00	6	102.00	103.00	0	2,158	0.00%
2018/12/25	3	102.00	2	101.50	99.70	1	2,179	0.05%
2018/12/24	0	0.00	1	103.00	103.50	-1	2,178	-0.05%
2018/12/22	4	103.00	4	103.75	102.00	0	2,160	0.00%
2018/12/21	2	105.50	3	107.83	106.00	-1	2,157	-0.05%
2018/12/19	0	0.00	1	111.00	109.50	-1	2,110	-0.05%
2018/12/17	0	0.00	5	113.50	115.00	-5	2,060	-0.24%
2018/12/14	12	116.42	8	114.56	113.50	4	2,052	0.19%
2018/12/13	8	116.00	7	117.36	117.50	1	2,019	0.05%
2018/12/11	1	113.00	5	112.90	115.00	-4	1,906	-0.21%
2018/12/07	2	112.25	3	113.83	110.50	-1	1,836	-0.05%
2018/12/06	1	110.50	2	107.00	106.50	-1	1,786	-0.06%
2018/12/05	2	108.25	2	110.00	111.00	0	1,773	0.00%
2018/12/04	4	112.38	5	110.50	109.00	-1	1,754	-0.06%
2018/12/03	9	112.17	3	111.17	110.50	6	1,771	0.34%
2018/11/28	1	100.00	1	102.00	101.00	0	1,579	0.00%
2018/11/27	2	99.00	3	98.83	99.00	-1	1,557	-0.06%
2018/11/26	1	97.60	2	97.65	98.00	-1	1,531	-0.07%
2018/11/23	0	0.00	1	93.40	93.10	-1	1,506	-0.07%
2018/11/22	3	95.07	1	93.50	92.20	2	1,490	0.13%
2018/11/21	0	0.00	2	95.00	95.00	-2	1,490	-0.13%
2018/11/19	0	0.00	7	98.00	98.50	-7	1,502	-0.47%
2018/11/16	10	97.95	2	97.50	98.00	8	1,489	0.54%
2018/11/14	1	92.00	1	94.20	92.30	0	1,415	0.00%
2018/11/12	1	90.10	11	91.82	92.20	-10	1,408	-0.71%
2018/11/09	15	91.31	9	90.66	92.20	6	1,401	0.43%
2018/11/08	6	92.88	3	94.33	92.80	3	1,383	0.22%
2018/11/07	0	0.00	3	87.20	87.00	-3	1,304	-0.23%
2018/11/06	1	87.10	0	0.00	84.30	1	1,322	0.08%
2018/11/02	10	87.08	18	86.39	86.80	-8	1,332	-0.60%
2018/11/01	0	0.00	1	84.00	83.20	-1	1,349	-0.07%
2018/10/31	1	77.00	2.1	79.10	80.00	-1.1	1,336	-0.09%
2018/10/30	0	0.00	3	75.17	76.20	-3	1,320	-0.23%
2018/10/29	6	75.33	0	0.00	73.80	6	1,343	0.45%
2018/10/26	0	0.00	3	77.73	77.20	-3	1,356	-0.22%
2018/10/25	3	77.00	0	0.00	76.70	3	1,375	0.22%
2018/10/24	1	79.10	0	0.00	80.10	1	1,396	0.07%
2018/10/23	0	0.00	1	80.80	80.50	-1	1,401	-0.07%
2018/10/22	2	82.55	1	82.30	82.80	1	1,410	0.07%
2018/10/19	1	82.70	29	83.36	82.00	-28	1,404	-1.99%
2018/10/18	0	0.00	1	79.50	79.20	-1	1,331	-0.08%
2018/10/17	10	74.50	0	0.00	75.00	10	1,298	0.77%
2018/10/12	0	0.00	0	73.50	73.00	0	1,359	0.00%
2018/10/11	8	71.18	1	71.20	70.80	7	1,385	0.51%
2018/10/05	2	79.10	2	78.80	78.60	0	1,476	0.00%
2018/10/03	4	80.03	0	0.00	80.00	4	1,506	0.27%
2018/09/26	0	0.00	1	84.70	84.90	-1	1,861	-0.05%
2018/09/21	2	82.80	0	0.00	83.40	2	1,940	0.10%
2018/09/12	8	80.41	0	0.00	80.10	8	2,886	0.28%
2018/09/11	3	83.47	0	0.00	83.10	3	2,933	0.10%
2018/09/10	0	0.00	4	84.25	83.70	-4	2,995	-0.13%
2018/09/07	1	88.60	0	0.00	85.00	1	3,062	0.03%
2018/09/05	2	93.15	0	0.00	93.20	2	3,250	0.06%
2018/09/04	0	0.00	1	93.70	93.50	-1	3,444	-0.03%
2018/08/30	1	97.30	0	0.00	96.00	1	3,803	0.03%
2018/08/20	1	94.60	1	98.40	94.50	0	3,949	0.00%
2018/08/16	1	94.00	0	0.00	94.80	1	3,950	0.03%
2018/08/15	0	0.00	1	96.30	95.30	-1	3,936	-0.03%
2018/08/14	0	0.00	1	93.10	95.00	-1	3,924	-0.03%
2018/08/13	4	92.43	0	0.00	91.70	4	3,908	0.10%
2018/08/10	1	97.70	2	98.85	97.70	-1	3,880	-0.03%
2018/08/09	3	98.30	0	0.00	98.40	3	3,869	0.08%
2018/08/08	0	0.00	4	100.63	100.00	-4	3,860	-0.10%
2018/08/07	1	97.10	1	97.26	97.10	0	3,814	0.00%
2018/08/06	1	98.70	0	0.00	98.70	1	3,810	0.03%
2018/08/03	0	0.00	1	97.50	98.40	-1	3,805	-0.03%
2018/08/02	1	94.30	0	0.00	93.60	1	3,776	0.03%
2018/08/01	1	96.50	1	97.90	97.70	0	3,780	0.00%
2018/07/31	1	97.30	0	0.00	96.20	1	3,752	0.03%
2018/07/30	0	0.00	2	98.55	98.00	-2	3,719	-0.05%
2018/07/27	2	102.00	0	0.00	102.00	2	3,700	0.05%
2018/07/26	0	0.00	1	99.20	101.50	-1	3,679	-0.03%
2018/07/24	3	97.17	2	98.00	99.00	1	3,667	0.03%
2018/07/23	1	98.80	2	98.05	98.00	-1	3,668	-0.03%
2018/07/20	3	97.03	0	0.00	95.60	3	3,643	0.08%
2018/07/19	0	0.00	2	100.25	100.00	-2	3,602	-0.06%
2018/07/18	1	99.90	1	99.70	100.00	0	3,602	0.00%
2018/07/17	0	0.00	1	107.00	103.00	-1	3,581	-0.03%
2018/07/16	4	110.50	4	108.00	107.00	0	3,573	0.00%
2018/07/13	0	0.00	3	112.83	113.50	-3	3,628	-0.08%
2018/07/11	0	0.00	2	110.00	106.50	-2	3,583	-0.06%
2018/07/10	7	108.57	5	109.80	107.50	2	3,569	0.06%
2018/07/09	7	112.43	1	108.50	108.00	6	3,519	0.17%
2018/07/06	3	117.17	3	117.17	119.50	0	3,419	0.00%
2018/07/05	9	120.17	9	116.67	116.50	0	3,345	0.00%
2018/07/04	0	0.00	2	119.25	124.00	-2	3,232	-0.06%
2018/07/03	0	0.00	1	117.50	114.50	-1	3,136	-0.03%
2018/07/02	0	0.00	1	115.50	115.00	-1	3,084	-0.03%
2018/06/29	3	116.33	10	117.75	117.50	-7	3,047	-0.23%
2018/06/28	2	115.50	2	115.50	115.00	0	2,986	0.00%
2018/06/27	10	124.25	20	120.03	115.50	-10	2,890	-0.35%
2018/06/26	4	122.63	4	123.75	128.00	0	2,682	0.00%
2018/06/25	3	121.50	4	123.50	120.50	-1	2,519	-0.04%
2018/06/22	11	122.09	16	121.38	125.00	-5	2,414	-0.21%
2018/06/21	30	121.97	12	122.21	121.00	18	2,272	0.79%
2018/06/20	2	112.75	10	110.50	112.50	-8	2,033	-0.39%
2018/06/19	13	116.08	2	118.00	116.00	11	1,959	0.56%
2018/06/15	9	113.94	5	115.00	115.00	4	1,878	0.21%
2018/06/14	8	117.69	4	115.75	116.00	4	1,784	0.22%
2018/06/13	14	121.71	9	122.61	119.00	5	1,683	0.30%
2018/06/12	7	116.57	5	116.80	116.00	2	1,582	0.13%
2018/06/11	4	111.13	9	113.50	114.50	-5	1,394	-0.36%
2018/06/08	4	103.50	2	101.25	104.50	2	1,271	0.16%
2018/06/07	0	0.00	2	99.90	98.50	-2	1,125	-0.18%
2018/06/06	5	97.46	9	96.48	97.50	-4	1,043	-0.38%
2018/06/05	0	0.00	5.4	93.30	93.50	-5.4	901	-0.60%
2018/06/04	0	0.00	1	91.80	91.80	-1	867	-0.12%
2018/06/01	0	0.00	5	90.30	90.30	-5	857	-0.58%
2018/05/31	0	0.00	1	91.20	91.20	-1	842	-0.12%
2018/05/29	0	0.00	1	91.00	91.00	-1	824	-0.12%
2018/05/28	16	90.94	0	0.00	91.10	16	823	1.94%
2018/05/25	10	90.72	1	90.80	91.20	9	805	1.12%
2018/05/22	1	87.40	0	0.00	87.40	1	775	0.13%
2018/05/15	1	88.90	0	0.00	88.50	1	781	0.13%
2018/05/14	1	88.80	0	0.00	90.80	1	791	0.13%
2018/05/11	1	89.80	0	0.00	89.00	1	788	0.13%
2018/05/10	2	89.70	0	0.00	89.50	2	789	0.25%
2018/05/09	1	88.80	4	90.38	89.70	-3	787	-0.38%
2018/05/07	0	0.00	1	86.20	85.80	-1	775	-0.13%
2018/05/04	1	85.50	0	0.00	86.10	1	780	0.13%
2018/05/03	0	86.20	3	85.90	85.80	-3	785	-0.38%
2018/05/02	0	0.00	1	86.10	86.60	-1	801	-0.12%
2018/04/27	1	84.30	0	0.00	84.60	1	809	0.12%
2018/04/25	0	0.00	1	88.90	88.60	-1	814	-0.12%
2018/04/24	0	0.00	1	88.10	89.10	-1	823	-0.12%
2018/04/23	0	0.00	10	92.00	90.80	-10	855	-1.17%
2018/04/20	3	93.77	0	0.00	93.40	3	931	0.32%
2018/04/19	16	95.51	3	95.87	94.10	13	938	1.39%
2018/04/18	1	92.20	7	91.61	92.70	-6	819	-0.73%
2018/04/11	1	86.90	0	0.00	87.20	1	780	0.13%
2018/04/03	0	0.00	30	88.50	88.30	-30	791	-3.79%
2018/03/15	0	0.00	5	88.70	89.10	-5	745	-0.67%
2018/03/07	5	82.40	0	0.00	82.60	5	706	0.71%
2018/03/06	0	0.00	2	83.90	83.80	-2	703	-0.28%
2018/02/27	2	84.30	0	0.00	83.90	2	692	0.29%
2018/02/22	5	82.50	0	0.00	81.70	5	694	0.72%
2018/02/21	25	83.40	0	0.00	82.90	25	693	3.61%
2018/02/07	0	0.00	8	83.28	82.80	-8	721	-1.11%
2018/02/06	1	82.00	0	0.00	80.90	1	727	0.14%
2018/02/01	0	0.00	12	87.83	86.90	-12	710	-1.69%
2018/01/30	0	0.00	2	87.70	86.20	-2	707	-0.28%
2018/01/29	0	0.00	5	89.50	88.40	-5	702	-0.71%
2018/01/26	0	0.00	5	88.60	88.60	-5	703	-0.71%
2018/01/19	0	0.00	1	90.40	90.00	-1	707	-0.14%
2018/01/17	1	91.70	0	0.00	90.60	1	693	0.14%
2018/01/16	1	90.00	10	90.70	91.10	-9	661	-1.36%
2018/01/05	3	87.03	7	86.90	87.40	-4	603	-0.66%
2018/01/02	0	0.00	1	84.60	84.70	-1	586	-0.17%