宜鼎 (5289)-玉山券商分點個股進出

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

宜鼎

(5289)

可現股當沖

股價
287.5
漲跌
▼1.0
漲幅
-0.35%
成交量
211張
產業
上櫃電腦及週邊類股
356人加入追蹤

立即追蹤
本地時間:13:30

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

宜鼎 (5289)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	289.00	1	289.50	288.50	0	714	0.00%
2024/04/30	0	0.00	3.5	293.50	295.00	-3.5	716	-0.49%
2024/04/29	0	0.00	2.1	289.76	294.00	-2.1	722	-0.29%
2024/04/26	0	287.00	1.5	287.70	286.50	-1.5	730	-0.21%
2024/04/25	0	284.75	0	0.00	283.00	0	732	0.01%
2024/04/24	7.1	287.58	5.1	287.51	288.00	2	733	0.28%
2024/04/23	2.6	279.80	0	0.00	284.00	2.6	734	0.35%
2024/04/22	3.2	275.68	0	0.00	274.50	3.2	736	0.44%
2024/04/19	12.4	285.64	8.5	290.01	283.00	3.9	731	0.53%
2024/04/18	1	297.00	0	0.00	297.00	1	715	0.14%
2024/04/17	4.1	295.27	1	299.50	294.00	3.1	710	0.44%
2024/04/16	4.4	299.17	2	296.75	296.50	2.4	705	0.33%
2024/04/15	0.1	312.12	0	0.00	309.50	0.1	705	0.02%
2024/04/12	6	317.58	3	317.83	313.50	3	710	0.42%
2024/04/11	151	319.77	1	319.00	315.00	150	711	21.08%	大買/鉅額交易
2024/04/10	4	317.75	0	313.00	318.00	4	707	0.56%
2024/04/09	0	0.00	3	315.66	313.50	-3	704	-0.43%
2024/04/08	1	316.50	0	0.00	316.50	1	706	0.14%
2024/04/03	1	316.50	0	0.00	316.50	1	703	0.14%
2024/04/02	0	0.00	5	316.40	316.50	-5	705	-0.71%
2024/04/01	1	307.50	1.1	309.80	312.50	-0.1	697	-0.02%
2024/03/28	1	311.00	7	313.43	310.50	-6	700	-0.86%
2024/03/27	2	316.00	7.1	314.98	313.00	-5.1	716	-0.71%
2024/03/26	5	307.40	8.1	310.44	313.50	-3.1	696	-0.44%
2024/03/25	4	306.25	5.1	307.40	308.50	-1.1	681	-0.16%
2024/03/22	2.1	301.95	1	301.00	301.00	1.1	676	0.16%
2024/03/21	4.1	300.76	0.1	303.00	300.00	4	675	0.59%
2024/03/20	2	296.50	0	0.00	295.50	2	661	0.30%
2024/03/19	4	300.75	2	298.50	299.50	2	659	0.30%
2024/03/18	0.1	295.00	4	296.38	298.00	-3.9	651	-0.60%
2024/03/15	1	290.50	0	291.50	291.50	1	662	0.15%
2024/03/14	0	0.00	3	291.50	293.50	-3	666	-0.45%
2024/03/13	1.1	290.76	6.4	293.16	291.00	-5.4	671	-0.80%
2024/03/12	0.1	295.00	2	296.25	295.00	-1.9	678	-0.28%
2024/03/11	4.7	290.40	2	292.50	290.00	2.7	679	0.39%
2024/03/08	2.6	296.42	7	298.93	296.50	-4.4	665	-0.66%
2024/03/07	8	303.00	0	302.50	302.00	8	678	1.18%
2024/03/06	2	308.53	3	307.83	307.50	-1	675	-0.14%
2024/03/05	5.1	313.77	5.2	312.95	311.50	-0.1	689	-0.01%
2024/03/04	0.1	312.50	4	312.63	311.50	-3.9	680	-0.57%
2024/03/01	1	309.51	4	307.38	308.00	-3	672	-0.44%
2024/02/29	1.3	302.85	24	302.79	305.50	-22.7	675	-3.37%
2024/02/27	9	301.72	0.3	303.50	302.50	8.7	678	1.28%
2024/02/26	4.2	304.00	0.3	303.50	303.00	4	679	0.58%
2024/02/23	17.3	311.39	1	307.06	307.00	16.2	678	2.39%
2024/02/22	19.3	311.06	1	312.55	312.50	18.2	674	2.71%
2024/02/21	5	313.50	3	311.67	311.00	2	702	0.28%
2024/02/20	9	324.76	8.3	325.38	316.00	0.7	711	0.10%
2024/02/19	11	339.63	6.2	338.83	339.50	4.8	695	0.69%
2024/02/16	2	314.25	1.3	315.35	318.50	0.7	674	0.10%
2024/02/15	2.1	314.96	3	315.17	314.00	-1	671	-0.14%
2024/02/05	0	0.00	0.1	306.00	304.50	-0.1	665	-0.01%
2024/02/02	0.3	308.00	0	302.00	308.50	0.3	673	0.04%
2024/02/01	6	301.00	6	301.33	301.50	0	678	0.00%
2024/01/31	1.2	302.83	0	0.00	304.00	1.2	705	0.17%
2024/01/30	0	0.00	8.1	306.00	306.50	-8.1	763	-1.06%
2024/01/29	0	0.00	0	307.50	309.50	0	777	0.00%
2024/01/26	0.1	310.00	1	311.50	311.00	-0.9	792	-0.11%
2024/01/25	1	310.00	0	0.00	308.00	1	806	0.12%
2024/01/23	0	314.00	2	315.25	314.50	-2	855	-0.23%
2024/01/22	1.1	316.22	5.7	315.02	316.00	-4.6	857	-0.54%
2024/01/19	0	0.00	0.1	308.50	309.00	-0.1	859	-0.01%
2024/01/18	0	0.00	1	303.50	305.50	-1	879	-0.11%
2024/01/17	2	309.25	0	0.00	308.00	2	912	0.22%
2024/01/16	0	0.00	2	309.50	309.00	-2	917	-0.22%
2024/01/15	0	0.00	0.1	308.00	308.50	-0.1	920	-0.01%
2024/01/11	0	0.00	3	306.50	306.50	-3	930	-0.32%
2024/01/10	0	0.00	0.1	304.00	305.00	-0.1	939	-0.02%
2024/01/09	0.3	306.00	9.9	304.67	308.50	-9.6	944	-1.02%
2024/01/08	0.5	301.00	7	298.86	300.00	-6.5	939	-0.69%
2024/01/05	5.2	292.14	0	0.00	291.50	5.2	938	0.56%
2024/01/04	0.1	298.50	0.3	298.00	297.50	-0.3	936	-0.03%
2024/01/03	1.3	299.98	4.6	300.16	299.00	-3.3	949	-0.35%
2024/01/02	0.1	308.00	2	306.00	306.00	-1.9	945	-0.20%
2023/12/29	1.1	311.18	0	310.50	312.00	1.1	946	0.11%
2023/12/28	0	311.10	2	312.25	312.00	-2	949	-0.21%
2023/12/27	1	306.00	2	310.00	310.00	-1	965	-0.10%
2023/12/26	1	304.02	9	307.44	310.00	-8	970	-0.82%
2023/12/25	6.1	308.17	13	308.27	306.50	-6.9	972	-0.71%
2023/12/22	3	311.67	9.6	312.12	315.00	-6.6	974	-0.67%
2023/12/21	1	296.52	0	302.00	301.00	1	962	0.10%
2023/12/20	0.1	303.00	1.4	303.55	302.00	-1.3	971	-0.13%
2023/12/19	2.1	302.50	1	301.00	303.00	1.1	978	0.11%
2023/12/18	3.5	305.93	0	0.00	306.00	3.5	993	0.35%
2023/12/15	4.1	310.20	4	307.63	308.00	0.1	1,003	0.01%
2023/12/14	1	313.00	2.2	310.89	310.00	-1.2	1,022	-0.12%
2023/12/13	1.1	307.09	0.4	307.50	308.00	0.7	1,048	0.07%
2023/12/12	3	308.00	1	310.00	309.00	2	1,096	0.18%
2023/12/11	0	320.50	1.1	320.05	319.50	-1.1	1,107	-0.10%
2023/12/08	2	320.00	8.4	322.38	320.00	-6.4	1,108	-0.58%
2023/12/07	6.1	320.23	1	320.45	318.00	5	1,115	0.45%
2023/12/06	3.2	318.25	0	318.50	318.00	3.2	1,111	0.29%
2023/12/05	1	316.49	0	0.00	318.00	1	1,112	0.09%
2023/12/04	2	316.00	7	316.93	319.50	-5	1,113	-0.45%
2023/12/01	1.1	308.00	3	307.83	307.50	-1.9	1,097	-0.17%
2023/11/30	3	314.17	4	318.35	312.00	-1	1,113	-0.09%
2023/11/29	0	311.50	0	0.00	311.00	0	1,106	0.00%
2023/11/28	0	0.00	1	311.50	311.50	-1	1,125	-0.09%
2023/11/27	4.1	307.57	2.1	303.55	303.50	2	1,174	0.17%
2023/11/24	3	311.67	8	312.69	314.00	-5	1,219	-0.41%
2023/11/22	4.1	314.24	7.3	315.48	312.50	-3.2	1,228	-0.26%
2023/11/21	8.5	321.84	1	318.50	318.00	7.5	1,231	0.61%
2023/11/20	1	319.00	4.3	324.82	323.50	-3.3	1,219	-0.27%
2023/11/17	4.1	310.75	2	310.50	310.50	2.1	1,198	0.18%
2023/11/16	4	315.49	5	313.30	314.00	-1	1,187	-0.08%
2023/11/15	9	306.22	3	310.83	308.00	6	1,180	0.51%
2023/11/14	0	308.00	10	305.10	305.00	-10	1,187	-0.84%
2023/11/13	0	310.31	9	308.61	307.50	-9	1,191	-0.75%
2023/11/10	2	307.25	2	304.25	304.00	0	1,189	0.00%
2023/11/09	8.1	317.40	1.1	313.87	310.50	7	1,182	0.59%
2023/11/08	7.1	318.48	3.6	316.05	316.50	3.5	1,181	0.29%
2023/11/07	71	316.87	2.1	316.72	317.00	68.9	1,163	5.92%
2023/11/06	5.1	301.90	3	297.33	297.00	2.1	1,133	0.19%
2023/11/03	9	307.06	5	307.10	307.00	4	1,136	0.35%
2023/11/02	1	301.50	3.1	306.79	307.50	-2.1	1,136	-0.18%
2023/11/01	6	298.00	4	298.50	298.50	2	1,152	0.17%
2023/10/31	3	301.33	5.2	303.27	298.00	-2.2	1,141	-0.19%
2023/10/30	1	294.50	0.1	294.00	293.00	0.9	1,129	0.08%
2023/10/27	11	285.91	15	283.17	281.00	-4	1,152	-0.35%
2023/10/26	1	304.00	3.1	295.48	293.00	-2.1	1,202	-0.17%
2023/10/25	9.1	296.10	3.2	299.37	302.00	5.9	1,234	0.48%
2023/10/24	2	273.50	0	0.00	280.50	2	1,212	0.16%
2023/10/20	0	275.85	0	0.00	276.00	0	1,221	0.00%
2023/10/19	0	0.00	1	282.51	284.00	-1	1,229	-0.08%
2023/10/18	2.1	284.47	0.2	283.31	281.00	1.9	1,243	0.15%
2023/10/17	0	0.00	3.2	292.98	292.50	-3.2	1,240	-0.26%
2023/10/16	1	287.00	0	0.00	288.00	1	1,243	0.08%
2023/10/13	5	294.00	1.5	293.75	292.00	3.5	1,254	0.28%
2023/10/12	2	297.00	2	299.50	299.50	0	1,262	0.00%
2023/10/11	8	297.06	0.1	301.00	294.50	8	1,281	0.62%
2023/10/06	2	301.00	7	302.79	303.00	-5	1,295	-0.39%
2023/10/05	0.1	307.00	3	304.50	303.00	-2.9	1,316	-0.22%
2023/10/04	1.1	307.95	1	307.00	307.00	0.1	1,336	0.01%
2023/10/03	2.4	315.79	1.1	313.99	307.50	1.3	1,366	0.10%
2023/10/02	1.2	303.65	0	0.00	307.00	1.2	1,414	0.09%
2023/09/28	9.1	300.86	10	299.00	296.50	-0.9	1,425	-0.06%
2023/09/27	4.1	305.96	3.4	301.27	300.00	0.8	1,461	0.05%
2023/09/26	10	310.45	7	311.56	307.00	3	1,492	0.20%
2023/09/25	12.5	301.88	7.1	307.14	308.00	5.4	1,504	0.36%
2023/09/22	0	298.00	1.3	300.15	302.00	-1.3	1,499	-0.08%
2023/09/21	4	300.63	34	298.19	301.50	-30	1,508	-1.99%
2023/09/20	1	306.94	1.2	304.85	305.00	-0.1	1,505	-0.01%
2023/09/19	5	310.09	3	309.00	309.00	2	1,515	0.13%
2023/09/18	3	306.67	5	308.30	312.00	-2	1,534	-0.13%
2023/09/15	1.1	309.23	10.1	302.96	309.00	-9	1,546	-0.58%
2023/09/14	4.1	281.52	3	285.50	289.50	1.1	1,561	0.07%
2023/09/13	3.3	276.33	0	278.00	275.00	3.3	1,576	0.21%
2023/09/12	4.5	274.56	5.1	277.39	278.00	-0.5	1,597	-0.03%
2023/09/11	1.2	271.65	5	270.70	271.50	-3.9	1,599	-0.24%
2023/09/08	2	270.72	3	272.17	274.00	-1	1,610	-0.06%
2023/09/07	6	273.33	3	271.00	271.00	3	1,629	0.18%
2023/09/06	6	274.33	2	273.25	273.00	4	1,629	0.25%
2023/09/05	13	278.08	6	278.58	276.50	7	1,629	0.43%
2023/09/04	7.1	270.40	16	273.91	275.00	-8.9	1,626	-0.55%
2023/09/01	15.5	273.47	2.8	270.75	268.50	12.7	1,633	0.78%
2023/08/31	23.2	276.83	11.6	278.44	280.00	11.6	1,635	0.71%
2023/08/30	5.1	270.09	5.4	268.72	271.00	-0.3	1,606	-0.02%
2023/08/29	5	253.50	4	252.38	254.00	1	1,584	0.06%
2023/08/28	3	244.33	0	0.00	245.00	3	1,602	0.19%
2023/08/25	2	245.10	8	246.88	245.00	-6	1,682	-0.35%
2023/08/24	5	252.70	4	251.38	253.50	1	1,713	0.06%
2023/08/23	1	245.00	84	246.62	248.00	-83	1,809	-4.59%
2023/08/22	1	249.00	2	247.25	249.50	-1	1,887	-0.05%
2023/08/21	3.9	247.52	28	242.59	241.50	-24.1	1,897	-1.27%
2023/08/18	6.7	264.22	2	269.00	264.00	4.7	1,886	0.25%
2023/08/17	5	262.60	55	263.34	265.50	-50	1,887	-2.65%
2023/08/16	0	0.00	1	258.50	261.00	-1	1,932	-0.05%
2023/08/15	3	260.50	0	0.00	261.50	3	1,942	0.15%
2023/08/14	0	257.50	0	0.00	256.50	0	1,963	0.00%
2023/08/11	0	0.00	1	261.50	261.00	-1	1,979	-0.05%
2023/08/10	2.5	263.14	29	259.95	260.50	-26.5	2,013	-1.32%
2023/08/09	7.3	271.22	2	271.00	271.00	5.3	1,998	0.26%
2023/08/08	4	277.75	4	275.63	275.00	0	1,996	0.00%
2023/08/07	3.1	277.72	2	280.50	280.50	1.1	1,986	0.05%
2023/08/04	3	286.50	2	286.25	287.50	1	1,959	0.05%
2023/08/02	2.4	293.70	17	298.38	288.50	-14.6	1,959	-0.75%
2023/08/01	7.1	303.48	5	302.43	300.00	2.1	1,962	0.11%
2023/07/31	6.1	330.79	5	320.70	315.00	1.1	1,938	0.06%
2023/07/28	16	318.16	10	317.80	315.50	6	1,880	0.32%
2023/07/27	5	308.30	3	305.33	303.50	2	1,831	0.11%
2023/07/26	2.1	306.66	5	302.30	299.50	-3	1,834	-0.16%
2023/07/25	10	305.41	8.2	306.99	306.00	1.8	1,844	0.10%
2023/07/24	6.1	299.55	3	300.00	301.00	3.1	1,861	0.17%
2023/07/21	0	0.00	1	299.50	302.50	-1	1,859	-0.05%
2023/07/20	1	306.50	3.4	306.05	306.50	-2.4	1,861	-0.13%
2023/07/19	3	313.17	2	307.50	307.00	1	1,871	0.05%
2023/07/18	1	313.00	2	312.75	314.50	-1	1,908	-0.05%
2023/07/17	4	320.75	2	320.25	317.00	2	1,916	0.10%
2023/07/14	4	328.00	5	325.50	329.50	-1	1,915	-0.05%
2023/07/13	3.1	316.27	2.1	320.74	318.00	1	1,911	0.05%
2023/07/12	3.1	308.88	3.3	310.39	311.50	-0.2	1,917	-0.01%
2023/07/11	4.8	305.46	193	304.29	304.00	-188.2	1,916	-9.82%	大賣/鉅額交易
2023/07/10	4.2	302.69	39	300.12	299.50	-34.9	1,921	-1.81%
2023/07/07	9.3	321.60	15	324.30	310.50	-5.8	1,961	-0.29%
2023/07/06	2.5	349.47	1.2	354.09	344.00	1.3	1,962	0.07%
2023/07/05	2	357.01	2.1	357.57	361.00	-0.1	1,985	0.00%
2023/07/04	13	347.77	62.1	347.18	352.00	-49.1	1,978	-2.48%
2023/07/03	34	335.90	3	333.01	338.00	31	1,978	1.57%
2023/06/30	3	322.33	1	323.50	324.00	2	2,060	0.10%
2023/06/29	3	330.00	2	328.25	326.00	1	2,142	0.05%
2023/06/28	3	324.83	0.2	328.25	323.50	2.8	2,158	0.13%
2023/06/27	3	332.00	2.1	329.74	327.00	0.9	2,202	0.04%
2023/06/26	2	354.50	2	341.71	342.50	0	2,282	0.00%
2023/06/21	5	349.50	12	351.33	354.50	-7	2,341	-0.30%
2023/06/20	12	343.42	18	352.50	343.00	-6	2,334	-0.26%
2023/06/19	19	345.08	4.1	344.25	343.00	14.9	2,308	0.65%
2023/06/16	0	0.00	12	323.25	333.00	-12	2,333	-0.51%
2023/06/15	4	329.50	5	323.82	323.50	-1	2,342	-0.04%
2023/06/14	4	326.50	6	326.75	326.00	-2	2,375	-0.08%
2023/06/13	6.3	326.20	3	325.17	326.00	3.3	2,375	0.14%
2023/06/12	2	320.00	19.1	315.19	314.50	-17	2,366	-0.72%
2023/06/09	4	319.63	2.5	319.60	319.50	1.5	2,371	0.06%
2023/06/08	2.2	321.36	3.1	318.44	314.00	-1	2,378	-0.04%
2023/06/07	11	324.95	3	327.17	326.00	8	2,397	0.33%
2023/06/06	11	330.82	2	326.50	326.50	9	2,409	0.37%
2023/06/05	11	336.36	0.3	340.00	333.50	10.7	2,386	0.45%
2023/06/02	14	336.46	7	336.36	329.50	7	2,369	0.29%
2023/06/01	22	333.52	8.1	332.04	333.50	13.9	2,339	0.59%
2023/05/31	21.1	339.38	11.1	339.66	335.00	10	2,317	0.43%
2023/05/30	8.1	327.79	4.8	326.20	325.50	3.2	2,238	0.14%
2023/05/29	13.1	331.58	33.3	326.08	326.00	-20.2	2,210	-0.91%
2023/05/26	3	315.84	6.1	319.59	333.50	-3	2,135	-0.14%
2023/05/25	3.1	308.27	4	305.25	303.50	-0.9	2,043	-0.05%
2023/05/24	2	302.50	3.1	304.11	304.00	-1.1	2,026	-0.05%
2023/05/23	3	307.83	4.4	304.09	306.50	-1.4	2,026	-0.07%
2023/05/22	16	317.98	15	310.90	304.00	1	2,002	0.05%
2023/05/19	0.5	304.90	2	307.00	307.50	-1.5	1,947	-0.08%
2023/05/18	3	306.50	13.3	310.03	304.50	-10.3	1,934	-0.53%
2023/05/17	17.3	302.11	11	304.05	302.00	6.3	1,906	0.33%
2023/05/16	283.1	303.78	25.1	302.27	299.50	257.9	1,881	13.71%	大買/鉅額交易
2023/05/15	6	292.17	6	290.75	290.00	0	1,834	0.00%
2023/05/12	16.1	288.79	5	288.00	290.50	11.1	1,820	0.61%
2023/05/11	1	284.50	1	280.00	279.00	0	1,803	0.00%
2023/05/10	1	283.00	2	284.50	284.50	-1	1,795	-0.06%
2023/05/09	3	290.00	6	288.33	286.50	-3	1,790	-0.17%
2023/05/08	11	297.95	21	294.10	293.00	-10	1,780	-0.56%
2023/05/05	2.1	290.49	5	290.50	288.50	-3	1,760	-0.17%
2023/05/04	2	293.25	3	293.83	293.50	-1	1,759	-0.06%
2023/05/03	1.2	294.08	6	294.74	297.50	-4.8	1,762	-0.27%
2023/05/02	43	299.22	3.5	297.63	296.00	39.5	1,760	2.24%
2023/04/28	4	296.13	2	296.00	299.00	2	1,744	0.11%
2023/04/27	5.1	293.45	3	287.33	293.00	2.1	1,724	0.12%
2023/04/26	3	281.00	7	282.14	285.00	-4	1,691	-0.24%
2023/04/25	5.3	282.52	5	282.60	280.50	0.3	1,675	0.02%
2023/04/24	1	285.00	2.5	289.70	289.00	-1.5	1,655	-0.09%
2023/04/21	6	290.58	20.7	288.84	286.00	-14.7	1,638	-0.89%
2023/04/20	10.2	304.16	3.1	300.84	297.00	7.1	1,589	0.45%
2023/04/19	4	306.88	1	306.50	306.00	3	1,562	0.19%
2023/04/18	11	306.14	1	309.50	305.50	10	1,545	0.65%
2023/04/17	7.2	309.12	3.2	310.03	309.50	4.1	1,522	0.27%
2023/04/14	13.1	316.00	1.1	315.32	315.00	12	1,485	0.81%
2023/04/13	7.1	317.95	6	318.75	319.00	1.1	1,456	0.08%
2023/04/12	62	327.69	10.9	324.01	322.00	51.2	1,427	3.58%
2023/04/11	7.2	316.14	21	317.48	316.00	-13.8	1,349	-1.03%
2023/04/10	12.1	303.08	7	303.22	300.50	5	1,273	0.39%
2023/04/07	14.5	313.29	8	310.38	308.00	6.5	1,224	0.53%
2023/04/06	6	313.58	6.1	314.35	320.50	-0.1	1,185	-0.01%
2023/03/31	41.3	321.42	10	317.45	314.00	31.3	1,143	2.74%
2023/03/30	10	316.76	14.4	314.96	323.00	-4.4	1,036	-0.42%
2023/03/29	6	294.98	6	295.67	294.00	0	943	0.00%
2023/03/28	8.3	297.71	9.2	295.14	292.00	-0.9	911	-0.10%
2023/03/27	17	302.38	6.2	298.25	286.00	10.9	851	1.28%
2023/03/24	13.5	294.70	23.2	294.24	301.50	-9.7	747	-1.30%
2023/03/23	3.2	276.09	1.3	275.21	274.50	1.9	646	0.30%
2023/03/22	8	270.00	1	273.50	271.00	7	607	1.15%
2023/03/21	19.1	268.56	8.1	270.90	266.00	11	562	1.95%
2023/03/20	2	260.00	3	259.00	259.00	-1	491	-0.20%
2023/03/17	13	245.04	30.1	249.07	255.50	-17.1	456	-3.75%
2023/03/16	16	238.00	3	238.35	243.00	13	407	3.19%
2023/03/15	21	237.00	13	240.27	236.50	8	391	2.04%
2023/03/14	2.1	230.56	4	231.88	229.00	-2	379	-0.51%
2023/03/13	5.2	236.17	1.1	240.92	235.50	4.1	368	1.12%
2023/03/10	9	242.50	10	244.05	241.00	-1	358	-0.28%
2023/03/09	9	240.06	13.3	236.64	241.00	-4.3	320	-1.33%
2023/03/08	3	224.50	0.2	225.82	226.50	2.9	287	0.99%
2023/03/07	4.3	225.30	9	219.94	224.00	-4.7	284	-1.66%
2023/03/06	0.2	223.10	6.1	224.16	222.00	-5.9	276	-2.15%
2023/03/03	58	224.33	6.2	223.98	223.50	51.8	271	19.11%
2023/03/02	1	217.50	11.2	217.53	222.00	-10.2	259	-3.93%
2023/03/01	7.4	219.07	5.2	219.28	217.50	2.2	248	0.89%
2023/02/24	1	222.50	11.2	223.21	224.50	-10.2	233	-4.37%
2023/02/23	1	203.50	1	200.00	204.50	0	206	0.00%
2023/02/22	3	200.67	0	0.00	200.00	3	206	1.45%
2023/02/21	2	203.75	5.1	205.37	203.50	-3.1	210	-1.47%
2023/02/20	0	199.50	0	0.00	199.00	0	213	0.00%
2023/02/17	11	195.86	0	0.00	198.00	11	214	5.12%
2023/02/14	1	197.00	0	0.00	197.00	1	221	0.45%
2023/02/13	1	195.50	0	0.00	195.00	1	221	0.45%
2023/02/09	0	0.00	0.1	200.00	199.00	-0.1	228	-0.04%
2023/02/07	0	200.00	2	200.75	198.50	-2	224	-0.89%
2023/02/06	1	202.00	0	0.00	200.00	1	219	0.46%
2023/02/03	0	0.00	10	202.00	202.00	-10	217	-4.61%
2023/02/02	1.1	197.55	0	0.00	198.00	1.1	207	0.52%
2023/02/01	0	0.00	0.1	195.00	196.00	-0.1	199	-0.05%
2023/01/31	0	188.50	3.1	189.02	189.00	-3	190	-1.60%
2023/01/30	0	0.00	0.1	190.00	189.50	-0.1	185	-0.03%
2023/01/17	0	0.00	0	187.50	187.00	0	184	-0.02%
2023/01/16	0	186.50	0	0.00	185.50	0	183	0.00%
2023/01/13	0	186.00	2	185.00	186.50	-2	183	-1.09%
2023/01/12	1	186.50	0	0.00	185.50	1	185	0.54%
2023/01/11	0.1	184.00	0	0.00	185.00	0.1	189	0.03%
2023/01/05	1	185.00	6	184.17	183.00	-5	202	-2.48%
2022/12/29	1	178.50	0	0.00	181.50	1	206	0.48%
2022/12/27	0	0.00	3	183.50	183.00	-3	210	-1.43%
2022/12/26	1	183.00	0	0.00	181.00	1	210	0.47%
2022/12/23	2	182.25	1	181.50	181.50	1	210	0.47%
2022/12/21	1	181.50	0	0.00	182.00	1	213	0.47%
2022/12/20	2	185.25	0	0.00	182.50	2	212	0.94%
2022/12/14	0	0.00	0.1	186.50	188.50	-0.1	209	-0.02%
2022/12/12	0	0.00	2	186.75	187.50	-2	210	-0.95%
2022/12/08	2.1	189.45	1.5	188.32	190.50	0.5	208	0.25%
2022/12/07	0.1	187.01	0	0.00	187.50	0.1	206	0.05%
2022/12/06	1	193.50	2.3	194.09	193.50	-1.3	202	-0.64%
2022/12/05	0	0.00	1	199.50	199.50	-1	195	-0.51%
2022/12/02	0.1	196.00	2	195.50	196.50	-2	191	-1.02%
2022/11/30	1	187.00	0	0.00	188.00	1	183	0.55%
2022/11/29	0	0.00	1	186.50	187.00	-1	181	-0.55%
2022/11/25	1	186.50	0	0.00	187.00	1	180	0.55%
2022/11/21	0	0.00	1	181.00	180.50	-1	178	-0.56%
2022/11/18	1	184.00	2	183.99	183.00	-1	175	-0.59%
2022/11/17	0	0.00	37.7	182.81	181.50	-37.7	172	-21.82%
2022/11/16	0	0.00	1.3	181.77	185.00	-1.3	166	-0.78%
2022/11/07	1	175.00	3.2	175.37	176.00	-2.2	151	-1.43%
2022/11/02	0	0.00	0.1	167.00	167.00	-0.1	152	-0.03%
2022/10/28	0	0.00	2	165.25	164.00	-2	155	-1.29%
2022/10/26	0	0.00	1	163.00	163.00	-1	156	-0.64%
2022/10/24	0.1	165.00	0	0.00	166.00	0.1	161	0.03%
2022/10/20	2	166.00	0.1	167.00	167.50	1.9	173	1.10%
2022/10/19	0.1	165.50	0	0.00	165.00	0.1	170	0.06%
2022/10/18	1	159.50	1	161.00	159.50	0	166	0.00%
2022/10/17	0	0.00	1	152.00	153.50	-1	162	-0.62%
2022/10/14	0	0.00	0	153.00	151.00	0	158	-0.02%
2022/10/13	0	0.00	1	152.50	152.00	-1	156	-0.64%
2022/10/12	0.1	153.50	0	0.00	155.00	0.1	155	0.03%
2022/10/11	1.1	154.07	2	154.00	154.00	-0.9	155	-0.60%
2022/10/07	1	155.00	1	157.00	157.50	0	154	0.00%
2022/10/06	1.1	156.02	0	0.00	157.50	1.1	153	0.68%
2022/10/05	0	159.25	0	0.00	158.00	0	155	0.03%
2022/10/04	0.1	158.50	0	0.00	157.50	0.1	154	0.05%
2022/09/29	1	159.00	0	0.00	159.50	1	157	0.63%
2022/09/28	0	158.50	0	0.00	158.00	0	157	0.01%
2022/09/27	0	0.00	2	157.50	159.50	-2	158	-1.26%
2022/09/26	2	160.50	0	0.00	160.00	2	160	1.25%
2022/09/23	1.1	164.05	0	0.00	164.50	1.1	158	0.66%
2022/09/19	0	168.00	1	166.00	167.50	-1	162	-0.59%
2022/09/15	0	0.00	5	170.10	170.50	-5	165	-3.02%
2022/09/14	1	169.00	0	0.00	169.50	1	168	0.59%
2022/09/13	2	171.25	0	0.00	170.00	2	173	1.15%
2022/09/12	1	170.50	1	172.00	172.00	0	174	0.00%
2022/09/08	0	0.00	2.3	168.74	171.00	-2.3	177	-1.30%
2022/09/07	2.4	165.15	12.7	164.68	166.00	-10.2	179	-5.71%
2022/09/06	1.9	169.46	0	0.00	169.00	1.9	181	1.02%
2022/09/05	0	0.00	0.1	170.00	170.50	-0.1	184	-0.05%
2022/09/02	0.1	171.00	0	170.50	169.50	0	187	0.03%
2022/09/01	0.1	170.83	0	0.00	170.00	0.1	187	0.03%
2022/08/31	2	171.26	1	171.50	171.50	1	185	0.55%
2022/08/30	1.3	174.24	0	0.00	173.50	1.3	182	0.72%
2022/08/29	0	175.00	2	173.00	175.00	-2	184	-1.07%
2022/08/26	2	176.01	0	0.00	176.00	2	186	1.09%
2022/08/25	0	177.50	0	0.00	176.00	0	186	0.02%
2022/08/24	0	177.00	0	0.00	175.50	0	187	0.01%
2022/08/23	0	0.00	1	176.50	177.50	-1	186	-0.54%
2022/08/22	1.2	176.20	1	177.50	176.00	0.2	188	0.08%
2022/08/19	0	181.00	0	0.00	179.50	0	186	0.01%
2022/08/18	0	0.00	1	181.00	180.00	-1	187	-0.53%
2022/08/17	11	179.27	2	178.75	180.00	9	186	4.84%
2022/08/16	0.1	175.00	0	0.00	173.50	0.1	181	0.06%
2022/08/15	3	175.67	0	0.00	177.00	3	180	1.67%
2022/08/12	3	173.50	1.3	173.62	174.00	1.7	179	0.95%
2022/08/09	1.2	171.58	0	0.00	170.50	1.2	176	0.68%
2022/08/08	0	0.00	1	171.01	172.50	-1	175	-0.57%
2022/08/05	0.1	168.45	0	0.00	168.00	0.1	176	0.06%
2022/08/04	1	167.00	0	0.00	166.50	1	180	0.55%
2022/08/02	1.1	167.02	0	0.00	166.50	1.1	189	0.56%
2022/07/29	6.1	168.00	1	168.50	168.50	5.1	189	2.66%
2022/07/28	22.2	176.87	0	0.00	176.50	22.2	186	11.89%
2022/07/27	4.8	175.27	0	0.00	176.50	4.8	177	2.68%
2022/07/22	1	180.50	1.1	180.07	180.50	-0.1	173	-0.04%
2022/07/21	0.2	177.50	1	177.56	178.50	-0.8	177	-0.48%
2022/07/20	1	178.11	0	0.00	176.00	1	180	0.54%
2022/07/15	0	0.00	4	174.00	174.50	-4	183	-2.19%
2022/07/13	0	173.00	0	0.00	173.50	0	187	0.00%
2022/07/12	0.1	170.50	0	0.00	170.00	0.1	188	0.05%
2022/07/08	1	172.00	0	0.00	172.50	1	190	0.53%
2022/07/07	1	167.50	0	0.00	169.50	1	189	0.53%
2022/07/06	0	0.00	1	167.00	166.50	-1	190	-0.52%
2022/07/05	0.1	163.00	0	0.00	165.50	0.1	190	0.05%
2022/07/04	1	164.00	0	0.00	165.50	1	192	0.52%
2022/06/30	1.2	163.28	0	0.00	162.50	1.2	193	0.59%
2022/06/29	1.2	167.17	0	0.00	167.00	1.2	195	0.61%
2022/06/28	0	0.00	7	168.07	168.00	-7	197	-3.55%
2022/06/23	2	168.00	6	168.50	168.00	-4	205	-1.95%
2022/06/22	1	172.00	0	0.00	172.00	1	203	0.49%
2022/06/21	2.2	168.93	0	0.00	170.00	2.2	201	1.07%
2022/06/17	0.1	175.50	0	0.00	174.00	0.1	199	0.05%
2022/06/16	4	180.00	3.1	178.13	178.00	0.9	201	0.45%
2022/06/15	3.1	183.05	0	0.00	183.00	3.1	200	1.55%
2022/06/14	0.1	185.00	0	0.00	188.00	0.1	197	0.05%
2022/06/13	4	188.00	6.1	187.93	187.50	-2.1	194	-1.08%
2022/06/10	1	190.00	0	0.00	191.00	1	196	0.51%
2022/06/09	2.2	192.00	0	0.00	191.00	2.2	198	1.12%
2022/06/08	3.1	191.04	0	0.00	192.50	3.1	199	1.55%
2022/06/07	2	191.26	0	0.00	192.00	2	200	1.00%
2022/06/06	0.1	198.00	0	0.00	196.00	0.1	197	0.05%
2022/06/01	0	0.00	2	199.00	199.00	-2	199	-1.00%
2022/05/31	1	199.50	1	200.00	199.50	0	201	0.00%
2022/05/30	0	0.00	1	198.00	200.00	-1	201	-0.50%
2022/05/27	0	0.00	1	195.00	196.00	-1	200	-0.50%
2022/05/24	3	195.50	0	0.00	195.00	3	228	1.31%
2022/05/23	1.5	198.33	0	0.00	198.00	1.5	229	0.65%
2022/05/19	0	198.00	2	199.00	200.00	-2	242	-0.82%
2022/05/18	2	199.00	0	0.00	199.00	2	244	0.82%
2022/05/16	1	200.00	0	200.50	199.50	1	246	0.40%
2022/05/13	3	198.00	0	0.00	198.00	3	245	1.22%
2022/05/11	2	199.50	0	0.00	200.50	2	241	0.83%
2022/05/10	1	200.00	0	0.00	201.50	1	243	0.41%
2022/05/06	1	206.00	0.1	207.72	206.00	0.9	242	0.35%
2022/05/05	1	207.50	1	208.50	209.00	0	241	0.00%
2022/04/29	0	204.50	3	203.67	204.00	-3	243	-1.23%
2022/04/28	0	0.00	1	201.50	201.00	-1	243	-0.41%
2022/04/27	4.1	199.01	3	199.33	200.50	1.1	243	0.45%
2022/04/26	0	0.00	2	205.00	201.50	-2	239	-0.83%
2022/04/25	0	205.50	0	0.00	204.00	0	235	0.00%
2022/04/22	1	210.00	0	0.00	208.50	1	234	0.43%
2022/04/21	1	213.50	1	213.50	213.50	0	234	0.00%
2022/04/20	2	211.25	1	213.00	212.50	1	234	0.43%
2022/04/15	6	208.58	6	209.83	207.50	0	232	0.00%
2022/04/13	1	210.00	0	0.00	211.50	1	238	0.42%
2022/04/11	0	0.00	1	213.50	213.50	-1	242	-0.41%
2022/04/08	1	217.50	1	220.50	218.00	0	244	0.00%
2022/04/07	0	0.00	4	221.50	218.00	-4	241	-1.65%
2022/04/06	0	0.00	1	223.00	223.00	-1	240	-0.42%
2022/04/01	5	213.50	1	220.50	220.00	4	236	1.69%
2022/03/30	0	0.00	5	218.40	220.50	-5	232	-2.15%
2022/03/29	0	0.00	6	212.00	212.50	-6	223	-2.69%
2022/03/28	0	0.00	3	210.50	211.00	-3	221	-1.35%
2022/03/24	0	213.83	2	213.00	213.50	-2	221	-0.90%
2022/03/23	0	0.00	1	216.00	212.50	-1	222	-0.45%
2022/03/21	0	0.00	1	212.00	209.50	-1	217	-0.46%
2022/03/18	0	0.00	7	209.50	209.50	-7	217	-3.21%
2022/03/17	2	206.00	1	206.50	207.00	1	219	0.46%
2022/03/16	0	203.00	3	202.33	202.50	-3	217	-1.38%
2022/03/15	1	203.00	1	202.50	201.50	0	219	0.00%
2022/03/14	0	0.00	4	208.00	208.00	-4	224	-1.78%
2022/03/11	0	0.00	10	208.75	206.50	-10	225	-4.44%
2022/03/10	1	207.50	5	207.10	206.00	-4	223	-1.79%
2022/03/09	0	0.00	5.1	202.89	203.00	-5.1	221	-2.28%
2022/03/08	0	0.00	3	198.67	198.00	-3	224	-1.33%
2022/03/07	0	201.00	0.2	202.00	201.50	-0.1	226	-0.07%
2022/03/04	1	207.50	2	206.50	205.50	-1	225	-0.44%
2022/03/03	2	208.25	3	210.00	209.00	-1	226	-0.44%
2022/03/02	1	208.00	0	0.00	208.50	1	228	0.44%
2022/03/01	7	209.64	0	0.00	210.00	7	228	3.07%
2022/02/25	1	211.50	27.3	208.18	210.50	-26.3	227	-11.59%
2022/02/24	2.1	199.86	2	200.00	200.00	0.1	220	0.05%
2022/02/23	1	201.50	0	0.00	200.50	1	220	0.45%
2022/02/22	10	200.10	1	199.50	198.50	9	219	4.10%
2022/02/21	1.1	209.33	17	206.41	205.00	-16	218	-7.29%
2022/02/18	0.1	202.49	2	202.50	202.00	-1.9	212	-0.89%
2022/02/17	8	200.00	3	199.33	199.50	5	221	2.25%
2022/02/16	1	196.50	2	197.25	197.00	-1	220	-0.45%
2022/02/15	0	0.00	1	195.00	193.50	-1	220	-0.45%
2022/02/14	1	193.50	2	193.50	193.50	-1	222	-0.45%
2022/02/10	3	200.83	2	201.75	200.50	1	234	0.43%
2022/02/08	1	196.00	0	0.00	193.00	1	236	0.42%
2022/02/07	5	191.40	0	0.00	195.00	5	233	2.14%
2022/01/25	5	190.00	1	190.00	190.00	4	235	1.70%
2022/01/24	0	0.00	3	191.17	191.00	-3	238	-1.26%
2022/01/21	0	0.00	1	192.50	191.50	-1	237	-0.42%
2022/01/19	3	194.00	0	0.00	193.50	3	240	1.25%
2022/01/18	1	197.00	3	196.67	196.50	-2	244	-0.82%
2022/01/17	0	0.00	3	195.67	196.00	-3	245	-1.22%
2022/01/14	4	190.13	15	190.67	191.50	-11	245	-4.47%
2022/01/12	0	194.50	0	0.00	195.00	0	247	0.02%
2022/01/11	0	0.00	1	198.00	195.50	-1	246	-0.41%
2022/01/07	7	200.50	9	201.00	199.50	-2	246	-0.81%
2022/01/06	0.2	205.00	0.1	205.50	205.50	0.1	246	0.03%
2022/01/05	7	208.64	4	208.88	208.00	3	247	1.21%
2022/01/04	0.2	204.00	0	0.00	205.50	0.2	244	0.06%
2022/01/03	5	204.20	2	205.25	204.50	3	247	1.21%
2021/12/30	0	0.00	1	204.00	204.00	-1	251	-0.40%
2021/12/29	2	203.50	1	204.00	204.00	1	257	0.39%
2021/12/27	1	202.00	1	200.50	200.50	0	266	0.00%
2021/12/24	0	0.00	2	201.75	201.50	-2	268	-0.74%
2021/12/23	0.1	201.00	2	202.50	202.50	-1.9	273	-0.70%
2021/12/22	1.1	200.14	1	201.50	201.50	0.1	278	0.04%
2021/12/20	3	199.83	0	0.00	198.00	3	290	1.03%
2021/12/17	0.1	200.50	0	0.00	201.00	0.1	291	0.02%
2021/12/16	0	0.00	1	203.50	203.50	-1	291	-0.34%
2021/12/14	5.2	199.99	2	202.25	198.50	3.2	294	1.07%
2021/12/13	3	205.50	0	0.00	206.00	3	292	1.03%
2021/12/10	0	0.00	4	204.50	204.50	-4	293	-1.36%
2021/12/09	0	0.00	7	205.07	204.50	-7	294	-2.38%
2021/12/08	0	0.00	3	207.83	206.00	-3	296	-1.01%
2021/12/07	11	202.09	1	205.50	201.00	10	290	3.45%
2021/12/03	0	0.00	0.1	200.50	200.50	-0.1	295	-0.03%
2021/12/02	1	199.00	1	199.00	199.00	0	314	0.00%
2021/12/01	2	200.25	0	0.00	200.50	2	319	0.63%
2021/11/30	2	200.00	0	0.00	203.50	2	322	0.62%
2021/11/29	0	0.00	3.1	197.97	200.00	-3.1	323	-0.96%
2021/11/26	0	0.00	1	205.00	200.00	-1	324	-0.31%
2021/11/25	1	206.00	3	206.50	206.00	-2	327	-0.61%
2021/11/24	2	204.00	0	0.00	205.50	2	328	0.61%
2021/11/23	3.1	205.65	6	208.25	204.50	-2.9	326	-0.89%
2021/11/22	0	0.00	2.5	209.21	209.50	-2.5	319	-0.77%
2021/11/19	0	0.00	2	202.75	202.50	-2	317	-0.63%
2021/11/18	0	0.00	2	206.50	204.00	-2	319	-0.63%
2021/11/17	0	0.00	2	202.25	202.00	-2	322	-0.62%
2021/11/16	2.1	202.64	1	205.99	202.50	1.1	327	0.34%
2021/11/12	1	195.50	0	0.00	196.00	1	330	0.30%
2021/11/11	0	0.00	5	195.61	195.00	-5	340	-1.47%
2021/11/10	1.2	198.31	0	0.00	198.00	1.2	358	0.32%
2021/11/09	6	199.50	26.1	198.20	203.50	-20.1	368	-5.46%
2021/11/08	1	194.50	0	193.50	193.50	1	379	0.26%
2021/11/05	1	193.50	0	0.00	194.00	1	395	0.25%
2021/11/04	1	193.50	0	0.00	193.00	1	420	0.24%
2021/11/02	12	190.38	0	0.00	189.50	12	463	2.59%
2021/11/01	5	190.00	0	0.00	189.50	5	477	1.05%
2021/10/28	2	192.00	0	0.00	192.50	2	500	0.40%
2021/10/26	0	0.00	4	192.00	192.00	-4	539	-0.74%
2021/10/25	0.1	188.50	0	0.00	188.50	0.1	563	0.02%
2021/10/22	0.1	188.00	0	0.00	188.50	0.1	593	0.01%
2021/10/21	6	185.33	1	188.50	188.50	5	615	0.81%
2021/10/20	1	185.50	3	187.50	185.50	-2	638	-0.31%
2021/10/19	3	187.50	0	187.50	187.50	3	673	0.44%
2021/10/18	5.1	186.31	0	0.00	184.50	5.1	699	0.72%
2021/10/15	5.1	189.71	4	190.38	188.50	1.1	705	0.16%
2021/10/14	1.1	190.68	7	191.07	192.50	-5.9	709	-0.83%
2021/10/13	1	187.00	1	185.50	187.00	0	712	0.00%
2021/10/12	3	186.17	4	185.25	186.00	-1	717	-0.14%
2021/10/08	0	0.00	3	189.17	189.50	-3	719	-0.42%
2021/10/07	7	188.29	2	188.50	189.50	5	734	0.68%
2021/10/06	9	185.89	6	184.42	186.50	3	736	0.41%
2021/10/05	4	181.50	7	177.78	181.50	-3	737	-0.41%
2021/10/04	3.1	173.05	6	174.83	173.50	-3	738	-0.40%
2021/10/01	2	177.50	0	0.00	177.00	2	741	0.27%
2021/09/30	1	180.50	1	181.00	182.00	0	754	0.00%
2021/09/29	1	182.50	16	182.28	184.00	-15	780	-1.92%
2021/09/28	0.1	184.50	3	183.17	182.00	-3	788	-0.37%
2021/09/27	0	0.00	3	196.00	189.50	-3	783	-0.38%
2021/09/24	1	194.50	0	0.00	197.00	1	782	0.13%
2021/09/23	0	0.00	3	193.67	194.50	-3	786	-0.38%
2021/09/22	0.1	193.25	0	0.00	190.50	0.1	787	0.01%
2021/09/17	2	198.25	0	0.00	198.00	2	787	0.25%
2021/09/15	1.1	198.48	6	197.67	196.50	-5	789	-0.63%
2021/09/13	1.1	204.07	4	203.13	203.00	-2.9	796	-0.36%
2021/09/10	0.1	212.00	0	213.00	211.00	0	812	0.01%
2021/09/09	1	208.50	1	214.00	214.00	0	820	0.00%
2021/09/08	1	205.50	0	0.00	211.00	1	845	0.12%
2021/09/07	3	206.00	5.5	206.91	205.50	-2.5	841	-0.30%
2021/09/06	8.1	218.78	0	0.00	215.50	8.1	825	0.97%
2021/09/03	4.1	225.05	3	226.17	223.50	1.1	818	0.13%
2021/09/02	0.1	229.50	0	0.00	230.00	0.1	814	0.01%
2021/09/01	0.1	229.50	1	231.00	230.00	-1	812	-0.12%
2021/08/31	1	232.50	0.1	226.00	232.50	0.9	811	0.11%
2021/08/30	1	226.50	4	225.75	225.00	-3	819	-0.37%
2021/08/27	0	0.00	0.4	223.50	223.50	-0.4	819	-0.05%
2021/08/26	0	0.00	2	227.50	224.50	-2	819	-0.24%
2021/08/25	3	227.50	4	230.13	228.50	-1	817	-0.12%
2021/08/24	3	225.33	3	225.50	224.50	0	812	0.00%
2021/08/23	2	224.75	2	225.50	224.00	0	810	0.00%
2021/08/20	10	226.20	0	0.00	222.00	10	804	1.24%
2021/08/19	1	223.50	11	223.50	222.00	-10	798	-1.25%
2021/08/18	1	218.00	2	228.00	227.00	-1	791	-0.13%
2021/08/17	10	223.95	8	228.25	223.00	2	785	0.25%
2021/08/16	1	227.00	2	229.50	232.00	-1	774	-0.13%
2021/08/13	2	221.75	2	226.00	223.00	0	755	0.00%
2021/08/12	6.1	228.02	7	229.07	228.00	-1	738	-0.13%
2021/08/11	8	231.69	7	234.29	234.00	1	720	0.14%
2021/08/10	5	233.80	4	236.63	240.50	1	704	0.14%
2021/08/09	2.4	235.54	1.1	241.26	232.50	1.3	686	0.19%
2021/08/06	10.1	240.41	6.1	245.35	244.00	4	669	0.60%
2021/08/05	10.1	237.58	7.1	234.96	236.00	3	653	0.46%
2021/08/04	0	240.00	0	0.00	244.00	0	650	0.00%
2021/08/03	4.1	240.51	2	240.00	240.00	2.1	646	0.32%
2021/08/02	3	240.67	4	239.13	242.50	-1	637	-0.16%
2021/07/30	5	241.20	21.1	240.38	240.00	-16.1	635	-2.53%
2021/07/29	20	235.83	11	233.59	230.00	9	613	1.47%
2021/07/28	11.1	227.47	2	230.75	236.00	9.1	593	1.53%
2021/07/27	6	234.84	2	234.50	235.50	4	571	0.70%
2021/07/26	19.1	227.51	1	230.00	230.00	18.1	558	3.24%
2021/07/23	3.1	225.05	9.1	225.51	228.00	-6	541	-1.11%
2021/07/22	5	213.30	6.1	215.32	218.00	-1.1	512	-0.21%
2021/07/21	1	206.50	1	206.50	207.00	0	490	0.00%
2021/07/20	8.1	203.62	3	205.00	205.50	5.1	493	1.03%
2021/07/16	0	208.50	0	0.00	206.00	0	492	0.01%
2021/07/15	6	207.83	1	206.50	206.50	5	501	1.00%
2021/07/14	23	209.35	3	208.33	207.00	20	495	4.04%
2021/07/13	10	205.90	3	206.67	206.00	7	480	1.46%
2021/07/12	4	207.50	1	207.50	208.00	3	476	0.62%
2021/07/09	1.2	206.05	0.1	207.95	206.50	1.1	470	0.23%
2021/07/08	6	207.33	0	0.00	207.00	6	474	1.26%
2021/07/07	1	205.50	2	208.00	208.00	-1	475	-0.21%
2021/07/06	22.1	201.14	0.1	203.00	203.50	22	471	4.67%
2021/07/05	3.1	200.82	13.1	199.42	201.00	-10.1	447	-2.25%
2021/07/02	2	191.75	0.1	193.00	193.00	1.9	443	0.43%
2021/07/01	0	0.00	3.1	190.98	189.50	-3.1	468	-0.65%
2021/06/30	0.1	188.00	5	189.60	190.50	-5	467	-1.06%
2021/06/29	6	186.33	0	0.00	185.50	6	468	1.28%
2021/06/28	4	187.13	5	187.30	187.00	-1	467	-0.21%
2021/06/25	6.1	188.16	0	0.00	187.50	6.1	467	1.31%
2021/06/24	5	188.60	0	189.50	189.50	5	466	1.07%
2021/06/23	5	188.20	1	188.00	189.00	4	464	0.86%
2021/06/22	4.1	187.89	0.1	188.00	187.00	4	462	0.87%
2021/06/21	0	0.00	13.1	189.40	190.50	-13.1	456	-2.88%
2021/06/18	10	184.90	0	0.00	183.00	10	438	2.28%
2021/06/17	23.1	184.45	8.7	184.95	185.50	14.4	434	3.32%
2021/06/16	12	180.21	0	0.00	179.00	12	415	2.89%
2021/06/15	0	0.00	7	179.71	180.50	-7	418	-1.67%
2021/06/11	3	176.67	2	179.02	179.00	1	422	0.23%
2021/06/10	3	177.17	0	0.00	177.50	3	423	0.71%
2021/06/09	0	0.00	2	177.00	177.00	-2	424	-0.47%
2021/06/08	1	177.50	0	0.00	178.00	1	427	0.23%
2021/06/07	0	0.00	11	180.68	179.50	-11	430	-2.56%
2021/06/04	0	0.00	6	169.17	169.00	-6	419	-1.43%
2021/06/02	0	0.00	16	169.47	170.50	-16	422	-3.79%
2021/06/01	1	171.50	0	0.00	172.00	1	421	0.24%
2021/05/28	1	172.00	5	170.50	171.00	-4	424	-0.94%
2021/05/26	1	166.50	0	0.00	167.00	1	430	0.23%
2021/05/24	5	162.10	0	0.00	165.00	5	430	1.16%
2021/05/21	9	162.50	0	0.00	163.00	9	433	2.08%
2021/05/20	7	162.50	0	0.00	160.00	7	435	1.61%
2021/05/19	2	166.00	1	165.00	166.50	1	436	0.23%
2021/05/18	10	165.00	0	0.00	166.50	10	437	2.29%
2021/05/17	1	155.00	9	155.00	154.00	-8	433	-1.84%
2021/05/14	7	165.64	1	163.00	164.50	6	428	1.40%
2021/05/13	13	165.96	0	0.00	164.00	13	425	3.06%
2021/05/12	0	0.00	1.2	169.33	170.00	-1.2	418	-0.29%
2021/05/11	5	179.10	6	178.67	176.50	-1	406	-0.25%
2021/05/10	0	0.00	17	181.32	181.50	-17	401	-4.24%
2021/05/07	0	0.00	0.1	181.00	180.50	-0.1	397	-0.03%
2021/05/06	1	176.50	12	178.50	175.00	-11	390	-2.82%
2021/05/05	1	174.00	11.1	175.14	174.50	-10.1	384	-2.63%
2021/05/04	0	0.00	14	171.46	171.00	-14	384	-3.64%
2021/05/03	2.2	176.72	15	176.30	174.50	-12.8	379	-3.38%
2021/04/29	0	0.00	0.1	181.00	179.50	-0.1	371	-0.03%
2021/04/28	0.2	180.00	13	182.00	183.00	-12.9	365	-3.51%
2021/04/27	0.1	180.00	9	179.78	179.50	-8.9	363	-2.45%
2021/04/26	1	180.00	0	182.00	182.50	1	360	0.27%
2021/04/22	2	181.75	4	177.00	177.00	-2	362	-0.55%
2021/04/21	6.1	181.59	2.4	183.21	180.50	3.7	354	1.04%
2021/04/20	0.2	179.01	0	0.00	179.00	0.2	341	0.06%
2021/04/19	0	0.00	5	179.70	180.50	-5	350	-1.43%
2021/04/16	2	179.50	5	179.30	177.00	-3	353	-0.85%
2021/04/15	4	177.13	0	0.00	177.50	4	355	1.13%
2021/04/14	11	176.82	1	174.00	178.50	10	359	2.78%
2021/04/13	11	180.77	10	181.45	179.00	1	356	0.28%
2021/04/12	4	180.13	13	182.42	183.50	-9	354	-2.55%
2021/04/09	34	178.49	1.7	178.62	178.50	32.3	348	9.26%
2021/04/08	20.5	179.77	31	180.74	180.00	-10.5	343	-3.06%
2021/04/07	12	177.92	20	181.25	182.00	-8	336	-2.38%
2021/04/06	8	172.06	1.2	173.09	172.00	6.8	308	2.20%
2021/04/01	1	171.50	1	171.00	172.50	0	306	0.00%
2021/03/31	9	170.39	0	0.00	170.00	9	302	2.98%
2021/03/30	0	0.00	6	172.00	172.50	-6	300	-2.00%
2021/03/29	0	169.50	17	170.12	170.00	-17	298	-5.69%
2021/03/26	0	0.00	3	169.00	169.00	-3	299	-1.00%
2021/03/25	4	168.75	5	168.00	168.00	-1	298	-0.33%
2021/03/24	9	170.22	20	171.20	170.00	-11	299	-3.67%
2021/03/23	15	172.77	2	172.00	172.00	13	300	4.33%
2021/03/19	0	170.00	0	0.00	173.00	0	299	0.00%
2021/03/18	2	169.00	40.1	169.01	169.00	-38.1	295	-12.86%
2021/03/17	4	167.88	3	169.16	169.00	1	298	0.32%
2021/03/16	0	167.25	6	167.83	167.00	-6	296	-2.02%
2021/03/15	0	165.50	0	0.00	168.00	0	299	0.00%
2021/03/12	0	0.00	3	165.50	165.50	-3	300	-1.00%
2021/03/11	2	165.25	1	164.50	166.00	1	305	0.33%
2021/03/10	3	160.00	0	0.00	160.50	3	312	0.96%
2021/03/09	0	0.00	10	162.00	161.50	-10	316	-3.16%
2021/03/08	6	163.58	0	0.00	163.50	6	335	1.79%
2021/03/05	6	164.67	0	0.00	165.00	6	337	1.78%
2021/03/03	0	165.00	0	0.00	164.00	0	337	0.00%
2021/03/02	0	0.00	1	166.50	166.00	-1	337	-0.30%
2021/02/26	0.1	163.03	14	163.79	163.50	-13.9	335	-4.16%
2021/02/25	0.2	165.00	0.1	165.00	165.00	0.1	336	0.02%
2021/02/23	0	0.00	19	165.68	166.00	-19	347	-5.47%
2021/02/22	1	166.00	1	167.50	167.50	0	347	0.00%
2021/02/19	1	164.00	0	0.00	166.00	1	346	0.29%
2021/02/18	0	0.00	26	164.02	165.50	-26	350	-7.42%
2021/02/17	1	162.50	0	0.00	163.50	1	351	0.29%
2021/02/05	0	0.00	0	163.00	163.50	0	350	0.00%
2021/02/02	0	0.00	1	164.50	165.50	-1	364	-0.27%
2021/02/01	0	0.00	2	166.50	164.50	-2	369	-0.54%
2021/01/27	0	0.00	26	167.12	168.00	-26	367	-7.08%
2021/01/25	4	165.50	1	165.00	165.50	3	359	0.84%
2021/01/22	0	0.00	4.1	163.00	164.50	-4.1	356	-1.14%
2021/01/20	6	160.83	2	160.50	159.50	4	355	1.13%
2021/01/19	1	162.50	7	163.43	162.00	-6	351	-1.71%
2021/01/18	3	163.33	13	163.19	163.50	-10	350	-2.86%
2021/01/15	4	167.00	28	167.46	166.00	-24	343	-6.99%
2021/01/14	2	170.00	0	0.00	169.50	2	338	0.59%
2021/01/13	0	0.00	31	172.35	172.00	-31	343	-9.03%
2021/01/12	1	175.00	6	173.08	172.50	-5	343	-1.46%
2021/01/11	0	0.00	19	171.16	172.00	-19	333	-5.69%
2021/01/08	0	0.00	5	169.60	169.50	-5	327	-1.53%
2021/01/07	0	0.00	2	169.25	168.00	-2	323	-0.62%
2021/01/06	3	168.83	19.1	170.69	168.50	-16.1	319	-5.04%
2021/01/05	0	0.00	53	171.02	172.00	-53	316	-16.76%
2021/01/04	1	169.00	0	0.00	170.50	1	313	0.32%
2020/12/30	0	0.00	18	167.64	168.00	-18	323	-5.57%
2020/12/28	2	166.25	14.1	165.82	165.50	-12.1	323	-3.74%
2020/12/25	2	164.00	8	164.56	165.00	-6	323	-1.86%
2020/12/24	1	165.00	20	165.00	164.50	-19	326	-5.83%
2020/12/23	1	165.00	2	165.00	165.00	-1	328	-0.30%
2020/12/22	2	165.00	1	165.00	164.50	1	339	0.29%
2020/12/21	0	0.00	2	168.25	167.50	-2	344	-0.58%
2020/12/18	6	166.00	4	166.00	166.00	2	352	0.57%
2020/12/17	1	165.50	0	0.00	165.50	1	363	0.27%
2020/12/16	3	167.33	0	0.00	167.00	3	362	0.83%
2020/12/15	0	0.00	3	167.33	166.50	-3	360	-0.83%
2020/12/14	1	169.50	3	169.50	170.00	-2	357	-0.56%
2020/12/11	13	167.42	1	165.06	166.50	12	354	3.38%
2020/12/10	4	170.88	22	170.86	169.50	-18	350	-5.14%
2020/12/09	1	173.00	8	172.50	173.50	-7	347	-2.02%
2020/12/08	13	169.69	1	169.50	169.00	12	343	3.49%
2020/12/07	7	173.29	30	172.57	172.00	-23	347	-6.61%
2020/12/04	2	173.25	2	174.75	174.50	0	351	0.00%
2020/12/03	3	171.17	91	171.72	170.50	-88	344	-25.52%
2020/12/02	3.1	173.32	4	173.50	172.50	-0.9	345	-0.27%
2020/12/01	1	165.50	2.1	166.07	167.00	-1.1	333	-0.34%
2020/11/27	1.1	163.46	1	164.50	164.00	0.1	339	0.03%
2020/11/26	0	0.00	1	163.00	162.00	-1	356	-0.28%
2020/11/25	1	164.50	2	165.00	163.50	-1	357	-0.28%
2020/11/24	0	0.00	1	165.00	164.50	-1	358	-0.28%
2020/11/23	0	0.00	1	165.50	165.50	-1	360	-0.28%
2020/11/20	0	0.00	2.1	165.95	166.50	-2.1	356	-0.59%
2020/11/19	0	0.00	7	161.14	163.00	-7	354	-1.97%
2020/11/18	0	0.00	3	160.51	160.50	-3	356	-0.85%
2020/11/17	1	161.50	3	161.17	161.50	-2	363	-0.55%
2020/11/16	1.1	159.09	14	159.11	158.50	-12.9	377	-3.42%
2020/11/13	1	158.50	0	0.00	159.00	1	383	0.26%
2020/11/12	2	158.50	0	0.00	158.50	2	386	0.52%
2020/11/11	11	158.05	7	158.64	158.50	4	388	1.03%
2020/11/10	2	155.00	1	155.00	155.00	1	382	0.26%
2020/11/09	2	152.00	0	0.00	154.00	2	379	0.53%
2020/11/03	0	0.00	47	149.27	149.50	-47	396	-11.85%
2020/10/30	3	150.17	0	0.00	149.50	3	421	0.71%
2020/10/28	1	151.50	0	0.00	151.50	1	424	0.24%
2020/10/26	0	0.00	1	152.07	153.00	-1	426	-0.25%
2020/10/23	5	153.50	0	0.00	153.50	5	432	1.16%
2020/10/22	2	151.50	0	0.00	153.00	2	437	0.46%
2020/10/21	5	154.20	0	0.00	153.50	5	438	1.14%
2020/10/20	0	0.00	30	151.33	151.50	-30	446	-6.72%
2020/10/15	2	150.25	0	0.00	150.50	2	470	0.42%
2020/10/13	3	149.67	0	0.00	150.00	3	507	0.59%
2020/10/08	9	151.06	3	150.50	150.00	6	531	1.13%
2020/10/07	9	152.89	3	153.33	153.00	6	530	1.13%
2020/10/05	5	157.10	1	157.50	156.50	4	555	0.72%
2020/09/30	4	157.25	0	159.00	158.50	4	582	0.68%
2020/09/29	0	0.00	3	158.00	157.00	-3	599	-0.50%
2020/09/28	2	156.00	0	0.00	156.00	2	628	0.32%
2020/09/25	2	156.75	1	158.50	155.50	1	642	0.16%
2020/09/24	2	156.01	2	157.00	156.50	0	642	0.00%
2020/09/23	2	156.25	0	0.00	155.50	2	642	0.31%
2020/09/22	1	154.00	0	0.00	153.00	1	639	0.16%
2020/09/18	3	153.67	0	0.00	153.50	3	635	0.47%
2020/09/17	2	154.25	0	0.00	154.00	2	639	0.31%
2020/09/16	2	155.00	1	154.00	154.00	1	641	0.16%
2020/09/09	2	150.00	1	150.00	149.00	1	640	0.16%
2020/09/04	0.7	158.50	1	157.50	158.00	-0.3	650	-0.04%
2020/09/02	0	0.00	93	153.65	153.50	-93	675	-13.77%
2020/09/01	10	154.55	6	152.75	153.50	4	718	0.56%
2020/08/31	3	159.00	0	0.00	159.00	3	716	0.42%
2020/08/28	1	161.50	0	0.00	161.00	1	744	0.13%
2020/08/27	1	162.50	0	0.00	163.00	1	753	0.13%
2020/08/26	1	158.00	0	0.00	158.00	1	761	0.13%
2020/08/24	11	158.73	0	0.00	158.50	11	809	1.36%
2020/08/21	13	160.42	0	0.00	160.00	13	823	1.58%
2020/08/20	2	166.50	0	0.00	168.00	2	825	0.24%
2020/08/19	1	173.51	0	0.00	173.00	1	818	0.12%
2020/08/18	0	176.00	1	174.06	174.50	-1	822	-0.12%
2020/08/17	1	175.50	0	0.00	175.50	1	831	0.12%
2020/08/13	5	174.00	2	174.50	176.50	3	846	0.35%
2020/08/12	0.1	173.00	0	0.00	173.00	0.1	849	0.01%
2020/08/11	2	176.50	12	176.00	176.00	-10	848	-1.18%
2020/08/10	0	0.00	4	178.88	177.50	-4	858	-0.47%
2020/08/07	6.1	178.27	3	178.83	179.50	3.1	879	0.35%
2020/08/06	3	180.17	2	180.00	179.50	1	935	0.11%
2020/08/05	0	0.00	1	182.50	181.00	-1	937	-0.11%
2020/08/04	11	178.73	2	178.50	178.50	9	934	0.96%
2020/08/03	4	180.75	0	0.00	178.50	4	951	0.42%
2020/07/30	7	180.64	0	0.00	180.00	7	974	0.72%
2020/07/28	1.3	177.62	0	0.00	177.50	1.3	996	0.13%
2020/07/27	3.8	180.47	0	0.00	181.00	3.8	1,012	0.37%
2020/07/24	2	180.25	0	0.00	183.00	2	1,029	0.19%
2020/07/22	1	183.50	0	0.00	185.50	1	1,020	0.10%
2020/07/21	13	183.12	0	0.00	183.00	13	1,019	1.28%
2020/07/20	3	183.00	0	0.00	182.50	3	1,012	0.30%
2020/07/17	5	187.30	0	0.00	187.00	5	1,009	0.50%
2020/07/16	1	187.50	17	189.00	189.50	-16	1,020	-1.57%
2020/07/15	5	185.00	0	0.00	184.00	5	1,014	0.49%
2020/07/14	3	184.83	4	187.25	184.00	-1	1,029	-0.10%
2020/07/13	0	0.00	4	186.63	186.50	-4	1,038	-0.39%
2020/07/10	15	190.66	42	188.62	186.00	-27	1,057	-2.55%
2020/07/09	0	0.00	18	192.36	192.00	-18	1,052	-1.71%
2020/07/08	2	189.00	15	187.30	189.00	-13	1,029	-1.26%
2020/07/07	2	185.25	10	186.85	187.00	-8	1,017	-0.79%
2020/07/06	14	183.82	15	184.27	184.50	-1	994	-0.10%
2020/07/03	2	179.50	4	182.25	182.00	-2	1,000	-0.20%
2020/07/01	7	178.14	3	179.50	179.50	4	1,037	0.39%
2020/06/30	3	176.17	4	176.63	176.50	-1	1,066	-0.09%
2020/06/29	1	176.00	1	179.00	176.00	0	1,109	0.00%
2020/06/24	16	180.22	1	180.50	180.50	15	1,125	1.33%
2020/06/23	0	0.00	1	178.50	178.50	-1	1,146	-0.09%
2020/06/18	1	180.00	9	179.56	180.50	-8	1,180	-0.68%
2020/06/17	1	179.00	0	0.00	179.00	1	1,186	0.08%
2020/06/15	0	0.00	2	178.00	176.00	-2	1,257	-0.16%
2020/06/12	1	177.00	3	176.50	178.00	-2	1,273	-0.16%
2020/06/11	4	177.50	2	177.00	176.00	2	1,283	0.16%
2020/06/10	2	180.75	4.1	181.25	181.00	-2.1	1,295	-0.16%
2020/06/09	15	182.00	0	0.00	181.00	15	1,319	1.14%
2020/06/08	14.1	183.25	2	184.75	182.00	12.1	1,321	0.91%
2020/06/04	1	193.50	0	0.00	191.00	1	1,286	0.08%
2020/06/03	5	187.50	1	188.50	188.00	4	1,284	0.31%
2020/06/02	0	0.00	6	187.42	186.50	-6	1,285	-0.47%
2020/06/01	5	190.00	10	191.35	189.50	-5	1,284	-0.39%
2020/05/29	11	187.09	10	189.00	191.00	1	1,276	0.08%
2020/05/28	11	187.09	0	0.00	186.50	11	1,254	0.88%
2020/05/27	1	186.50	100	187.07	186.50	-99	1,256	-7.88%
2020/05/26	2	188.00	9	187.00	187.00	-7	1,269	-0.55%
2020/05/25	2	183.00	2	183.00	184.00	0	1,277	0.00%
2020/05/22	0	0.00	120	184.64	183.50	-120	1,277	-9.40%	大賣/鉅額交易
2020/05/21	6	188.92	0	0.00	187.50	6	1,276	0.47%
2020/05/20	5	187.00	3.5	186.71	188.00	1.5	1,277	0.12%
2020/05/19	5	183.50	0.1	183.50	183.50	4.9	1,277	0.38%
2020/05/18	4	181.88	0	0.00	181.00	4	1,285	0.31%
2020/05/15	2	185.75	5	184.20	184.00	-3	1,308	-0.23%
2020/05/14	7	188.57	0	0.00	186.00	7	1,309	0.53%
2020/05/13	11	190.14	1	190.00	190.50	10	1,321	0.76%
2020/05/08	2	179.00	3	180.50	178.50	-1	1,294	-0.07%
2020/05/05	1	188.00	0	0.00	184.00	1	1,345	0.07%
2020/05/04	0	0.00	7.5	183.20	183.50	-7.5	1,393	-0.54%
2020/04/30	1	186.50	2	186.50	187.00	-1	1,402	-0.07%
2020/04/28	0	0.00	2	177.00	176.50	-2	1,403	-0.14%
2020/04/24	0.1	174.50	0	0.00	174.00	0.1	1,433	0.00%
2020/04/22	3	174.83	4	172.63	175.00	-1	1,440	-0.07%
2020/04/21	3.1	177.91	150	175.83	172.00	-147	1,487	-9.88%	大賣/鉅額交易
2020/04/20	1	179.00	10	179.60	181.00	-9	1,466	-0.61%
2020/04/17	2	175.50	40	176.20	175.50	-38	1,467	-2.59%
2020/04/16	2	177.00	5	176.90	174.50	-3	1,451	-0.21%
2020/04/15	2	173.75	0	0.00	174.50	2	1,458	0.14%
2020/04/14	0	0.00	1	168.00	168.00	-1	1,461	-0.07%
2020/04/13	1	164.50	3	165.83	166.00	-2	1,495	-0.13%
2020/04/10	1	167.50	3	168.17	168.50	-2	1,509	-0.13%
2020/04/09	5	167.50	2	166.75	167.50	3	1,541	0.19%
2020/04/08	2	166.50	2	167.00	167.50	0	1,558	0.00%
2020/04/07	3	169.17	4	166.88	168.50	-1	1,565	-0.06%
2020/04/01	193	153.86	7	157.36	154.50	186	1,636	11.37%	大買/鉅額交易
2020/03/31	104	155.38	4	153.63	154.00	100	1,638	6.10%	大買/
2020/03/30	1	141.00	1	144.00	144.50	0	1,608	0.00%
2020/03/27	2	153.25	1	152.50	146.50	1	1,616	0.06%
2020/03/26	0	0.00	2	148.50	150.00	-2	1,621	-0.12%
2020/03/25	31	151.95	3	151.50	149.00	28	1,617	1.73%
2020/03/24	0	0.00	4	143.50	145.00	-4	1,618	-0.25%
2020/03/23	0	0.00	2	132.50	134.50	-2	1,624	-0.12%
2020/03/20	148	140.92	0	0.00	137.50	148	1,630	9.07%	大買/鉅額交易
2020/03/19	3	132.17	2	128.25	128.50	1	1,604	0.06%
2020/03/18	0	0.00	2	148.25	139.00	-2	1,577	-0.13%
2020/03/17	3	154.00	0	0.00	148.50	3	1,566	0.19%
2020/03/16	4	157.88	1	166.00	157.50	3	1,552	0.19%
2020/03/13	12	147.42	8	149.75	158.50	4	1,537	0.26%
2020/03/12	4.1	158.24	60	156.93	157.00	-56	1,522	-3.68%
2020/03/11	7	174.36	0	0.00	170.00	7	1,583	0.44%
2020/03/10	57	177.70	4	172.13	178.00	53	1,615	3.28%
2020/03/09	0.1	175.50	4	177.13	175.00	-4	1,627	-0.24%
2020/03/06	2	186.00	0	0.00	185.00	2	1,605	0.12%
2020/03/05	3	189.17	0	0.00	191.00	3	1,612	0.19%
2020/03/04	1	186.00	2	185.75	186.00	-1	1,635	-0.06%
2020/03/03	3	187.00	5	187.00	187.50	-2	1,654	-0.12%
2020/03/02	1	183.50	4	180.00	182.50	-3	1,651	-0.18%
2020/02/27	3	181.50	10	183.25	182.00	-7	1,644	-0.43%
2020/02/26	0.1	187.00	3	188.50	187.00	-2.9	1,638	-0.18%
2020/02/25	1	193.00	1	194.00	193.00	0	1,652	0.00%
2020/02/24	1	194.00	0	0.00	194.00	1	1,689	0.06%
2020/02/20	4	195.50	5	196.20	196.50	-1	1,703	-0.06%
2020/02/19	0	0.00	1	195.00	192.00	-1	1,732	-0.06%
2020/02/18	4.1	198.23	4	199.75	192.50	0.1	1,726	0.01%
2020/02/17	2	199.75	1	197.50	201.00	1	1,709	0.06%
2020/02/14	3	195.00	0	0.00	200.50	3	1,708	0.18%
2020/02/13	0	0.00	2	195.50	193.00	-2	1,685	-0.12%
2020/02/12	1	196.00	2	196.75	197.00	-1	1,697	-0.06%
2020/02/11	0	0.00	1	196.00	197.00	-1	1,689	-0.06%
2020/02/10	1	194.00	2	195.00	190.50	-1	1,710	-0.06%
2020/02/07	2	194.75	7	189.93	191.00	-5	1,687	-0.30%
2020/02/06	1	191.00	0	0.00	192.00	1	1,684	0.06%
2020/02/05	1	190.00	4	188.63	190.50	-3	1,672	-0.18%
2020/02/04	1	175.50	3	176.67	179.50	-2	1,613	-0.12%
2020/02/03	3	166.83	2	171.00	170.00	1	1,602	0.06%
2020/01/31	1	179.00	1	176.00	176.00	0	1,580	0.00%
2020/01/30	1	181.00	8	178.63	175.00	-7	1,575	-0.44%
2020/01/17	1.5	185.67	3	185.67	185.00	-1.5	1,542	-0.10%
2020/01/16	2	186.25	4	184.50	186.00	-2	1,538	-0.13%
2020/01/15	2	184.00	0	0.00	185.00	2	1,529	0.13%
2020/01/14	1	180.00	0	0.00	178.50	1	1,473	0.07%
2020/01/13	0	0.00	1	177.50	179.50	-1	1,470	-0.07%
2020/01/10	0	0.00	1	176.50	175.50	-1	1,462	-0.07%
2020/01/09	2	177.00	4	180.00	177.00	-2	1,473	-0.14%
2020/01/08	50	174.47	15	169.97	175.00	35	1,465	2.39%
2020/01/07	149	172.38	3	174.33	170.00	146	1,446	10.09%	大買/鉅額交易
2020/01/06	2	179.25	9	177.72	179.50	-7	1,404	-0.50%
2020/01/03	5	178.70	6	175.00	177.50	-1	1,402	-0.07%
2020/01/02	7	174.43	2	176.00	176.00	5	1,371	0.36%
2019/12/31	2	172.50	4	172.75	173.00	-2	1,357	-0.15%
2019/12/30	6	177.17	3.1	178.58	176.50	2.9	1,336	0.22%
2019/12/27	4	179.88	4	179.25	177.00	0	1,330	0.00%
2019/12/26	0	0.00	15	166.30	167.50	-15	1,238	-1.21%
2019/12/25	0	0.00	2	164.00	163.50	-2	1,208	-0.17%
2019/12/24	4	160.25	0	0.00	162.00	4	1,206	0.33%
2019/12/23	10	162.50	0	160.00	160.00	10	1,198	0.83%
2019/12/20	0	0.00	4	158.00	158.00	-4	1,189	-0.34%
2019/12/19	1	159.00	6	159.33	158.00	-5	1,252	-0.40%
2019/12/18	7	159.50	1	159.00	157.00	6	1,252	0.48%
2019/12/17	8	159.75	2	158.75	155.50	6	1,258	0.48%
2019/12/13	3	154.50	0	0.00	154.00	3	1,295	0.23%
2019/12/12	3	156.33	2	156.50	156.00	1	1,365	0.07%
2019/12/10	4	158.88	1	160.00	158.00	3	1,537	0.20%
2019/12/09	3	157.00	5	156.90	157.50	-2	1,525	-0.13%
2019/12/06	6	154.25	3	155.33	154.50	3	1,510	0.20%
2019/12/05	0	0.00	1	160.50	161.50	-1	1,425	-0.07%
2019/12/04	5	154.60	3.1	157.02	158.00	1.9	1,391	0.14%
2019/12/03	1	152.50	3	152.67	153.50	-2	1,372	-0.15%
2019/12/02	0	0.00	4	150.88	152.00	-4	1,377	-0.29%
2019/11/29	3	150.33	3	152.67	151.50	0	1,378	0.00%
2019/11/28	5	157.60	0	0.00	154.00	5	1,346	0.37%
2019/11/27	0	0.00	1	153.00	154.50	-1	1,316	-0.08%
2019/11/26	5	154.10	1	154.50	153.00	4	1,312	0.30%
2019/11/25	1	153.50	2	154.25	153.50	-1	1,314	-0.08%
2019/11/22	2	154.50	3	155.00	153.50	-1	1,307	-0.08%
2019/11/21	1	153.50	1	152.00	153.50	0	1,281	0.00%
2019/11/20	2	148.25	0	0.00	147.50	2	1,265	0.16%
2019/11/19	1	148.50	0	0.00	150.50	1	1,286	0.08%
2019/11/18	1	149.00	3	150.50	150.50	-2	1,298	-0.15%
2019/11/15	0	0.00	2	144.25	143.50	-2	1,273	-0.16%
2019/11/14	1	144.00	0	0.00	143.50	1	1,276	0.08%
2019/11/13	0	0.00	1	149.00	147.50	-1	1,268	-0.08%
2019/11/08	1	146.00	1	146.00	146.00	0	1,231	0.00%
2019/11/07	0	0.00	2	145.50	146.00	-2	1,221	-0.16%
2019/11/06	0	0.00	2	140.00	140.00	-2	1,184	-0.17%
2019/11/05	0	0.00	2	141.51	142.50	-2	1,181	-0.17%
2019/11/04	0	0.00	0	137.00	137.00	0	1,180	0.00%
2019/10/31	2	134.75	1	135.00	133.50	1	1,177	0.08%
2019/10/30	0	0.00	1	133.50	133.50	-1	1,168	-0.09%
2019/10/29	1	132.50	0	0.00	132.50	1	1,168	0.09%
2019/10/28	0.1	135.00	1	135.00	135.00	-0.9	1,171	-0.08%
2019/10/25	1	136.00	3	136.83	136.00	-2	1,176	-0.17%
2019/10/24	1	138.00	0	0.00	136.50	1	1,186	0.08%
2019/10/23	0	0.00	2	137.50	137.00	-2	1,205	-0.17%
2019/10/21	0.1	138.00	10	137.00	138.00	-9.9	1,258	-0.79%
2019/10/18	8	138.44	0	0.00	139.00	8	1,249	0.64%
2019/10/17	0	0.00	0.1	138.00	138.00	-0.1	1,240	-0.01%
2019/10/16	0.3	135.50	19	135.47	135.00	-18.7	1,228	-1.52%
2019/10/15	2	135.25	1	136.00	136.00	1	1,216	0.08%
2019/10/14	0	0.00	1	137.50	137.50	-1	1,207	-0.08%
2019/10/09	1	135.00	1	135.50	135.50	0	1,202	0.00%
2019/10/07	1	139.00	0	0.00	140.50	1	1,194	0.08%
2019/10/04	1	139.50	0	139.00	139.00	1	1,183	0.08%
2019/10/03	7.1	137.74	6	138.67	139.50	1.1	1,177	0.09%
2019/10/02	0.4	141.50	0	141.50	141.50	0.4	1,161	0.03%
2019/10/01	1	144.50	1	144.50	144.50	0	1,150	0.00%
2019/09/27	1	143.00	6	143.41	143.00	-5	1,144	-0.44%
2019/09/26	0	0.00	3.1	148.13	147.00	-3.1	1,128	-0.27%
2019/09/25	202	143.99	2	144.00	144.50	200	1,107	18.06%	大買/鉅額交易
2019/09/24	3	149.50	5	151.30	143.00	-2	1,093	-0.18%
2019/09/23	1	148.50	0	0.00	148.50	1	1,025	0.10%
2019/09/19	2	146.00	1	148.00	146.50	1	979	0.10%
2019/09/18	4	145.00	0	0.00	146.50	4	955	0.42%
2019/09/17	6	148.58	3	148.67	146.50	3	914	0.33%
2019/09/16	13	147.15	5.1	148.18	147.00	7.9	835	0.95%
2019/09/12	5	137.40	4	138.63	141.00	1	709	0.14%
2019/09/11	1	133.00	0	0.00	132.50	1	648	0.15%
2019/09/10	0	0.00	1	131.00	131.50	-1	644	-0.16%
2019/09/09	2	130.50	0	0.00	130.50	2	640	0.31%
2019/09/05	19	134.00	0	0.00	133.00	19	621	3.06%
2019/09/04	1	132.00	0	0.00	134.00	1	610	0.16%
2019/09/03	0	0.00	2	131.00	133.00	-2	600	-0.33%
2019/08/29	0	0.00	2	127.00	127.50	-2	574	-0.35%
2019/08/28	65	128.65	0	0.00	128.00	65	570	11.39%
2019/08/27	1	128.00	0	0.00	128.00	1	557	0.18%
2019/08/26	0	0.00	2	125.00	125.00	-2	548	-0.36%
2019/08/23	0	0.00	1	125.50	126.50	-1	540	-0.19%
2019/08/22	1	122.50	72	122.69	124.00	-71	510	-13.91%
2019/08/21	1	130.00	3	129.00	129.00	-2	474	-0.42%
2019/08/20	2	129.75	0	0.00	129.00	2	444	0.45%
2019/08/12	1	129.00	0	0.00	129.00	1	402	0.25%
2019/08/08	1	130.00	0	0.00	130.50	1	397	0.25%
2019/08/07	1	130.00	0	0.00	129.50	1	393	0.25%
2019/08/06	50	129.90	1	130.50	130.50	49	385	12.72%
2019/08/05	1	127.50	0	0.00	128.00	1	364	0.27%
2019/08/02	0	0.00	1	125.00	125.50	-1	361	-0.28%
2019/07/30	2	130.50	0	0.00	126.50	2	385	0.52%
2019/07/29	0	0.00	4	128.50	131.00	-4	386	-1.03%
2019/07/26	0	0.00	0	128.00	128.00	0	407	-0.01%
2019/07/25	84	129.74	0	0.00	129.00	84	396	21.16%
2019/07/24	0	0.00	2	128.75	128.50	-2	375	-0.53%
2019/07/23	0	0.00	2	121.75	124.00	-2	334	-0.60%
2019/07/19	1	121.00	0	0.00	120.50	1	321	0.31%
2019/07/18	0	0.00	1	121.50	120.00	-1	320	-0.31%
2019/07/17	2	123.50	0	0.00	122.00	2	320	0.62%
2019/07/11	1	121.00	0	0.00	123.00	1	330	0.30%
2019/07/10	0	0.00	1	118.50	119.00	-1	323	-0.31%
2019/07/04	0	0.00	1	118.50	118.00	-1	329	-0.30%
2019/06/25	0.5	116.50	0	0.00	115.50	0.5	408	0.12%
2019/06/21	1	117.50	0	0.00	117.50	1	460	0.22%
2019/06/20	0	0.00	2	117.00	116.50	-2	467	-0.43%
2019/06/19	0	0.00	9	116.44	116.50	-9	477	-1.89%
2019/06/18	1	116.00	1	116.00	116.00	0	486	0.00%
2019/06/17	0	0.00	5	115.50	115.00	-5	497	-1.01%
2019/06/14	0	0.00	10	115.00	115.50	-10	500	-2.00%
2019/06/13	0	0.00	1	114.50	115.00	-1	506	-0.20%
2019/06/12	10	114.00	1	114.50	114.50	9	511	1.76%
2019/06/11	0	0.00	6	113.67	113.50	-6	519	-1.16%
2019/06/10	0	0.00	1	113.00	113.50	-1	523	-0.19%
2019/06/06	2	114.25	0	0.00	114.00	2	524	0.38%
2019/06/05	0	0.00	1	115.00	115.00	-1	527	-0.19%
2019/05/31	0	0.00	1	117.00	117.50	-1	574	-0.17%
2019/05/27	4	115.63	0	0.00	115.00	4	580	0.69%
2019/05/24	1	115.00	0	0.00	115.50	1	585	0.17%
2019/05/21	0	0.00	1	111.50	112.50	-1	597	-0.17%
2019/05/16	1	113.00	0	0.00	113.00	1	629	0.16%
2019/05/15	1	115.00	0	0.00	115.00	1	650	0.15%
2019/05/14	1	111.50	0	0.00	114.00	1	691	0.14%
2019/05/13	1	111.00	6	110.58	110.00	-5	691	-0.72%
2019/05/09	7	114.36	3	115.50	112.50	4	688	0.58%
2019/05/08	1	117.00	0	0.00	117.50	1	682	0.15%
2019/05/07	5	119.80	1	119.50	119.00	4	687	0.58%
2019/05/06	2	122.25	5	122.00	120.50	-3	673	-0.45%
2019/05/03	27	122.13	1	124.00	124.00	26	659	3.94%
2019/04/30	1	116.50	6.9	114.25	116.00	-5.9	626	-0.93%
2019/04/26	2	117.25	0	0.00	117.00	2	620	0.32%
2019/04/23	2	118.00	0	0.00	118.50	2	629	0.32%
2019/04/18	1	118.50	2	117.00	117.00	-1	623	-0.16%
2019/04/15	0	0.00	1	122.50	123.00	-1	615	-0.16%
2019/04/11	1	123.50	0	0.00	123.00	1	618	0.16%
2019/04/09	0	0.00	1	121.98	121.50	-1	612	-0.17%
2019/04/08	1	122.50	0	0.00	122.00	1	607	0.16%
2019/04/03	0	0.00	8	126.00	126.00	-8	591	-1.35%
2019/04/01	2	127.00	2	126.50	127.00	0	581	0.00%
2019/03/29	1	127.46	1	128.50	125.50	0	569	0.00%
2019/03/28	3	127.16	0	0.00	126.50	3	554	0.54%
2019/03/27	2	126.50	1	127.00	125.50	1	544	0.18%
2019/03/26	1	122.00	2	122.25	122.00	-1	509	-0.20%
2019/03/25	1	120.00	1	119.00	121.50	0	507	0.00%
2019/03/22	1	122.50	0	0.00	122.00	1	498	0.20%
2019/03/21	0	0.00	2	121.50	121.00	-2	490	-0.41%
2019/03/20	0.2	120.00	2	119.75	121.00	-1.8	481	-0.37%
2019/03/19	1	118.00	0	0.00	118.00	1	473	0.21%
2019/03/18	2	119.25	1	119.50	118.50	1	470	0.21%
2019/03/14	1.5	119.00	0	0.00	119.00	1.5	463	0.32%
2019/03/13	1	118.00	0	0.00	118.00	1	461	0.22%
2019/03/11	1	118.00	0	0.00	118.00	1	464	0.22%
2019/03/08	0	0.00	1	118.00	118.50	-1	470	-0.21%
2019/03/07	2	121.75	0	0.00	119.50	2	472	0.42%
2019/03/06	0	0.00	4.2	120.12	123.00	-4.2	459	-0.92%
2019/02/27	1	117.00	1	116.50	118.00	0	441	0.00%
2019/02/26	0	0.00	4	117.00	118.00	-4	443	-0.90%
2019/02/25	0	0.00	2	117.00	118.50	-2	440	-0.45%
2019/02/22	0	0.00	6	117.00	116.50	-6	438	-1.37%
2019/02/21	1	119.00	1	117.50	117.00	0	438	0.00%
2019/02/20	0	0.00	11	116.64	118.50	-11	433	-2.54%
2019/02/15	0	0.00	3	116.67	116.50	-3	412	-0.73%
2019/02/13	1	116.50	0	0.00	116.00	1	388	0.26%
2019/02/12	1	108.50	8	107.50	109.00	-7	380	-1.84%
2019/02/11	0	0.00	2	107.00	107.50	-2	378	-0.53%
2019/01/29	2	104.75	0	0.00	105.50	2	373	0.54%
2019/01/25	2	103.50	0	104.50	104.00	2	370	0.53%
2019/01/24	0	103.00	5	102.50	102.50	-5	376	-1.33%
2019/01/23	0	0.00	1	102.50	103.00	-1	381	-0.26%
2019/01/22	1	102.00	0	0.00	101.50	1	381	0.26%
2019/01/18	0	0.00	0	100.50	100.50	0	386	-0.01%
2019/01/17	5	100.90	0	0.00	100.50	5	391	1.28%
2019/01/15	0	0.00	2	102.00	102.50	-2	386	-0.52%
2019/01/08	0	0.00	0.6	100.00	98.80	-0.6	401	-0.15%
2019/01/07	1	100.50	1	101.00	99.60	0	402	0.00%
2019/01/04	1	100.50	0	0.00	101.00	1	407	0.25%
2018/12/27	0	0.00	2	101.50	101.00	-2	467	-0.43%
2018/12/26	4	101.75	0	0.00	100.00	4	470	0.85%
2018/12/24	1	101.50	0	0.00	103.00	1	472	0.21%
2018/12/19	2	108.25	1	107.50	106.50	1	475	0.21%
2018/12/17	0	0.00	0	102.00	102.00	0	463	-0.01%
2018/12/14	0	0.00	1	102.50	102.00	-1	471	-0.21%
2018/12/07	1	103.00	0	0.00	103.00	1	511	0.20%
2018/12/05	0	0.00	1	104.00	104.50	-1	552	-0.18%
2018/12/04	2	108.25	0	0.00	107.50	2	571	0.35%
2018/12/03	0	0.00	1	108.50	109.00	-1	609	-0.16%
2018/11/30	1	106.00	1	105.50	105.50	0	607	0.00%
2018/11/20	0	0.00	1	101.00	100.50	-1	764	-0.13%
2018/11/19	1	102.00	1	101.50	101.50	0	768	0.00%
2018/11/16	1	100.00	0	0.00	99.80	1	771	0.13%
2018/11/15	0	0.00	1	100.50	100.50	-1	777	-0.13%
2018/11/14	0	0.00	4	101.13	101.00	-4	787	-0.51%
2018/11/13	3	97.57	0	0.00	99.60	3	791	0.38%
2018/11/12	3	99.53	0	0.00	99.60	3	791	0.38%
2018/11/09	1	101.00	1	104.00	102.00	0	792	0.00%
2018/11/07	4	109.00	0	0.00	110.00	4	771	0.52%
2018/10/31	1	104.50	1	106.00	106.50	0	861	0.00%
2018/10/30	2	102.50	1	102.50	102.50	1	859	0.12%
2018/10/26	1	104.00	0	0.00	102.50	1	880	0.11%
2018/10/25	0	0.00	1	104.00	104.00	-1	880	-0.11%
2018/10/23	0	0.00	1	107.00	106.50	-1	885	-0.11%
2018/10/18	2	109.75	3	111.00	108.50	-1	901	-0.11%
2018/10/17	1	109.00	0	0.00	108.00	1	896	0.11%
2018/10/15	1	106.00	1	106.50	105.50	0	905	0.00%
2018/10/12	2	103.25	48	103.13	106.00	-46	908	-5.07%
2018/10/11	52	103.08	4	101.50	101.00	48	900	5.33%
2018/10/08	0	0.00	0	111.50	111.00	0	877	0.00%
2018/10/05	1	111.50	0	0.00	111.50	1	881	0.11%
2018/10/04	0	0.00	1	117.00	117.00	-1	860	-0.12%
2018/10/03	1	119.50	0	0.00	118.00	1	859	0.12%
2018/09/28	2	119.50	0	0.00	118.50	2	902	0.22%
2018/09/20	0	0.00	1	121.50	120.50	-1	930	-0.11%
2018/09/19	1	121.50	7	121.50	121.00	-6	936	-0.64%
2018/09/14	4	121.00	0	0.00	123.00	4	941	0.42%
2018/09/13	2	117.75	11	115.50	116.50	-9	935	-0.96%
2018/09/12	8	118.06	0	0.00	117.00	8	929	0.86%
2018/09/11	2	123.25	0	0.00	122.50	2	908	0.22%
2018/09/10	4	125.25	4	126.38	123.50	0	902	0.00%
2018/09/07	6	132.92	8	133.50	131.00	-2	889	-0.22%
2018/09/06	0	0.00	4	140.00	139.00	-4	867	-0.46%
2018/09/05	0	0.00	3	140.50	139.00	-3	868	-0.35%
2018/09/04	1	141.50	0	0.00	140.50	1	877	0.11%
2018/09/03	10	139.65	1	138.50	138.00	9	888	1.01%
2018/08/31	1	141.00	0	0.00	142.00	1	892	0.11%
2018/08/30	4	141.38	2	142.50	140.50	2	935	0.21%
2018/08/29	5	150.10	2	150.25	150.50	3	907	0.33%
2018/08/27	0	0.00	10	144.55	146.50	-10	912	-1.10%
2018/08/21	0	0.00	2	141.50	143.00	-2	1,004	-0.20%
2018/08/20	5	140.30	0	0.00	140.00	5	1,012	0.49%
2018/08/17	1	142.50	0	0.00	142.00	1	1,020	0.10%
2018/08/16	2	140.00	2	142.00	142.00	0	1,051	0.00%
2018/08/15	2	142.25	0	0.00	141.50	2	1,070	0.19%
2018/08/14	1	143.00	1	145.00	144.00	0	1,086	0.00%
2018/08/13	8	142.75	1	145.50	142.00	7	1,112	0.63%
2018/08/10	2	150.00	2	150.25	148.00	0	1,110	0.00%
2018/08/09	4	151.13	4	151.75	151.00	0	1,134	0.00%
2018/08/08	5	150.10	2	150.25	150.00	3	1,167	0.26%
2018/08/07	1	148.50	1	148.50	148.00	0	1,182	0.00%
2018/08/02	3	145.00	11	144.05	144.00	-8	1,267	-0.63%
2018/07/30	1	142.50	3	142.17	140.00	-2	1,442	-0.14%
2018/07/27	1	141.00	0	0.00	144.00	1	1,481	0.07%
2018/07/26	0	0.00	6	141.08	140.50	-6	1,503	-0.40%
2018/07/25	2	139.50	2	139.50	140.00	0	1,564	0.00%
2018/07/24	1	137.50	0	0.00	139.50	1	1,597	0.06%
2018/07/23	5	138.40	0	0.00	137.00	5	1,599	0.31%
2018/07/18	3	140.83	0	0.00	142.00	3	1,613	0.19%
2018/07/16	10	143.00	0	0.00	142.50	10	1,623	0.62%
2018/07/13	0	0.00	3	142.50	142.50	-3	1,623	-0.18%
2018/07/12	0	0.00	10	140.15	141.00	-10	1,622	-0.62%
2018/07/11	2	136.00	1	136.50	136.50	1	1,634	0.06%
2018/07/10	2	137.00	1	137.00	136.50	1	1,641	0.06%
2018/07/09	6	136.33	2	136.25	135.50	4	1,651	0.24%
2018/07/06	1	140.00	1	142.00	141.50	0	1,655	0.00%
2018/07/05	4	138.38	2	141.50	137.50	2	1,666	0.12%
2018/07/04	0	0.00	4	141.50	140.50	-4	1,679	-0.24%
2018/07/03	1	143.00	0	0.00	141.50	1	1,700	0.06%
2018/07/02	0	0.00	2	145.25	144.50	-2	1,706	-0.12%
2018/06/29	2	141.00	1	141.50	143.00	1	1,711	0.06%
2018/06/28	9	139.72	3	139.50	138.50	6	1,715	0.35%
2018/06/27	3	143.67	4	143.00	142.00	-1	1,706	-0.06%
2018/06/26	1	143.00	0	0.00	144.50	1	1,704	0.06%
2018/06/25	2	145.50	0	0.00	145.50	2	1,703	0.12%
2018/06/22	0	0.00	3	146.00	145.50	-3	1,720	-0.17%
2018/06/21	0	0.00	1	147.50	148.00	-1	1,719	-0.06%
2018/06/19	2	145.75	2	144.75	145.00	0	1,745	0.00%
2018/06/15	2	146.50	1	148.50	147.50	1	1,743	0.06%
2018/06/14	2	147.00	3	146.00	145.50	-1	1,745	-0.06%
2018/06/13	5	151.20	0	0.00	150.50	5	1,737	0.29%
2018/06/12	5	151.60	0	0.00	151.00	5	1,742	0.29%
2018/06/11	1	151.50	3	151.50	152.00	-2	1,735	-0.12%
2018/06/08	1	152.50	0	0.00	153.50	1	1,734	0.06%
2018/06/07	3	153.33	1	154.00	151.00	2	1,769	0.11%
2018/06/06	3	158.83	3	158.67	158.00	0	1,731	0.00%
2018/06/05	2	158.50	0	0.00	157.50	2	1,726	0.12%
2018/06/04	2	162.75	3	163.17	163.00	-1	1,714	-0.06%
2018/06/01	9	159.72	9	156.33	161.00	0	1,698	0.00%
2018/05/30	6	150.67	0	0.00	151.00	6	1,618	0.37%
2018/05/29	3	155.33	3	154.33	153.00	0	1,608	0.00%
2018/05/28	0	0.00	1	156.00	154.00	-1	1,585	-0.06%
2018/05/24	2	154.25	2	155.50	156.00	0	1,564	0.00%
2018/05/23	5	152.00	1	152.00	149.50	4	1,533	0.26%
2018/05/21	4	154.63	4	155.75	155.50	0	1,507	0.00%
2018/05/18	19	155.92	15.2	153.97	154.00	3.8	1,481	0.26%
2018/05/17	1	158.00	10	158.00	158.00	-9	1,468	-0.61%
2018/05/16	2	156.25	2	156.75	156.00	0	1,439	0.00%
2018/05/15	10	150.50	1	151.50	151.50	9	1,411	0.64%
2018/05/14	5	150.10	5	152.40	153.50	0	1,418	0.00%
2018/05/11	1	148.00	2	149.00	148.00	-1	1,385	-0.07%
2018/05/10	3	148.17	3	147.50	149.50	0	1,392	0.00%
2018/05/09	10	147.45	14	145.14	148.50	-4	1,354	-0.30%
2018/05/08	4	141.25	2	143.00	140.00	2	1,279	0.16%
2018/05/07	5	142.70	2	143.75	144.50	3	1,219	0.25%
2018/05/04	1	134.50	2	137.75	140.50	-1	1,175	-0.09%
2018/05/02	2	135.75	5	135.80	136.00	-3	1,101	-0.27%
2018/04/30	1	131.50	1	129.50	132.00	0	1,039	0.00%
2018/04/26	0	0.00	2	128.00	125.00	-2	1,010	-0.20%
2018/04/25	1	126.00	0	0.00	126.00	1	1,005	0.10%
2018/04/24	0	0.00	3	125.17	126.00	-3	1,002	-0.30%
2018/04/23	1	126.50	6	127.17	126.50	-5	992	-0.50%
2018/04/20	0	0.00	4	128.75	128.00	-4	997	-0.40%
2018/04/17	0	0.00	11	128.32	128.00	-11	1,007	-1.09%
2018/04/13	1	133.50	5	132.80	132.00	-4	1,016	-0.39%
2018/04/12	1	132.50	7	131.29	132.00	-6	1,064	-0.56%
2018/04/11	0	0.00	1	131.00	129.00	-1	1,040	-0.10%
2018/04/10	1	128.50	2	129.25	129.00	-1	1,032	-0.10%
2018/04/09	11	130.36	4	129.75	130.50	7	1,059	0.66%
2018/04/03	0	0.00	3	125.67	127.00	-3	1,035	-0.29%
2018/03/31	6	128.00	3	127.33	129.00	3	1,030	0.29%
2018/03/30	1	126.00	1	125.50	124.00	0	1,020	0.00%
2018/03/29	0	0.00	1	124.50	125.00	-1	1,034	-0.10%
2018/03/28	1	122.50	0.1	123.00	123.00	0.9	1,036	0.09%
2018/03/27	0	0.00	50	125.75	125.00	-50	1,036	-4.82%
2018/03/23	12	118.67	0	0.00	120.00	12	1,027	1.17%
2018/03/22	5	124.30	0	0.00	123.50	5	1,016	0.49%
2018/03/21	2	128.00	1	127.50	127.50	1	998	0.10%
2018/03/20	1	127.00	0	0.00	127.00	1	999	0.10%
2018/03/19	1	128.50	2	130.00	127.00	-1	1,002	-0.10%
2018/03/16	6	129.00	1	128.50	128.00	5	1,002	0.50%
2018/03/15	3	129.50	2.1	129.52	130.00	0.9	1,006	0.09%
2018/03/14	33	129.39	2	129.00	130.00	31	1,024	3.03%
2018/03/13	8	130.13	7.8	130.50	131.00	0.2	1,033	0.02%
2018/03/12	0	0.00	1	126.00	126.00	-1	1,014	-0.10%
2018/03/09	0	0.00	1	124.50	124.50	-1	1,050	-0.10%
2018/03/08	1	125.50	2	126.25	125.50	-1	1,059	-0.09%
2018/03/07	1	124.50	5	124.80	124.50	-4	1,053	-0.38%
2018/03/06	0	0.00	2	119.50	120.50	-2	1,056	-0.19%
2018/02/27	1	119.50	0	0.00	119.00	1	1,151	0.09%
2018/02/26	10	120.00	0	0.00	119.50	10	1,165	0.86%
2018/02/23	1	120.00	1	119.00	119.00	0	1,184	0.00%
2018/02/21	0	0.00	1	119.00	120.00	-1	1,258	-0.08%
2018/02/12	2	115.25	0	0.00	115.00	2	1,285	0.16%
2018/02/09	2	112.50	3	114.50	115.50	-1	1,324	-0.08%
2018/02/08	34	117.60	4	117.50	118.00	30	1,402	2.14%
2018/02/07	4	118.88	1	119.00	117.00	3	1,568	0.19%
2018/02/06	5	112.70	2	117.00	112.50	3	1,581	0.19%
2018/02/05	1	121.50	1	122.00	121.50	0	1,593	0.00%
2018/02/02	0	0.00	10	124.45	124.00	-10	1,641	-0.61%
2018/02/01	0	0.00	25	120.50	120.00	-25	1,728	-1.45%
2018/01/29	2	122.00	3	120.33	121.50	-1	1,843	-0.05%
2018/01/25	1	119.50	0	0.00	119.00	1	1,891	0.05%
2018/01/22	1	121.50	0	0.00	122.00	1	1,915	0.05%
2018/01/19	1	122.00	3	122.50	120.50	-2	1,921	-0.10%
2018/01/18	1	120.00	1	120.00	120.00	0	1,915	0.00%
2018/01/16	0	0.00	1	120.50	121.00	-1	1,942	-0.05%
2018/01/15	0	0.00	1	117.50	117.50	-1	1,960	-0.05%
2018/01/11	1	115.00	1	117.00	118.50	0	1,961	0.00%
2018/01/10	8	115.75	1	116.00	115.00	7	1,954	0.36%
2018/01/09	2	117.75	0	0.00	116.50	2	1,946	0.10%
2018/01/08	6	119.58	161	121.27	119.00	-155	1,928	-8.04%	大賣/鉅額交易
2018/01/05	1	129.00	2	128.75	129.00	-1	1,869	-0.05%
2018/01/04	11	127.23	0	0.00	129.50	11	1,867	0.59%
2018/01/03	4	128.13	20.1	128.63	130.50	-16.1	1,864	-0.86%
2018/01/02	0	0.00	3	124.00	124.00	-3	1,824	-0.16%