中租-KY (5871)-富邦-建國券商分點個股進出

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

中租-KY

(5871)

可現股當沖

股價
153.0
漲跌
--
漲幅
0.00%
成交量
13,240張
產業
上市其他類股
1157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

中租-KY (5871)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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
2024/05/15	206.5	153.04	199.1	153.01	153.00	7.4	6,322	0.12%	大買/大賣/
2024/05/14	208.3	151.79	151	153.01	153.00	57.3	6,231	0.92%	大買/大賣/
2024/05/13	38.2	157.34	33.5	156.56	157.00	4.7	6,032	0.08%
2024/05/10	318.1	151.81	278.1	152.99	153.00	40	5,875	0.68%	大買/大賣/
2024/05/09	154.6	152.92	9.4	153.35	150.00	145.3	5,645	2.57%	大買/鉅額交易
2024/05/08	188.8	153.84	23.5	154.77	152.00	165.4	5,280	3.13%	大買/鉅額交易
2024/05/07	51.1	168.77	0	0.00	168.00	51.1	4,729	1.08%
2024/05/06	8.1	172.44	0	0.00	173.00	8.1	4,566	0.18%
2024/05/03	2.5	172.02	8.4	172.98	172.00	-5.9	4,567	-0.13%
2024/05/02	9.4	171.06	2	172.00	170.50	7.4	4,567	0.16%
2024/04/30	3.1	173.17	3	173.50	172.50	0.1	4,552	0.00%
2024/04/29	8.5	170.54	78.3	169.56	174.00	-69.8	4,524	-1.54%
2024/04/26	32.9	168.86	6	168.17	168.00	26.9	4,420	0.61%
2024/04/25	1.2	171.50	0	0.00	171.00	1.2	4,368	0.03%
2024/04/24	2	173.00	61	172.02	173.50	-59	4,405	-1.34%
2024/04/23	7.1	173.28	3.5	173.00	173.00	3.6	4,433	0.08%
2024/04/22	9.2	171.70	13.2	171.97	172.50	-4	4,423	-0.09%
2024/04/19	40.9	168.03	1	165.00	168.00	39.9	4,378	0.91%
2024/04/18	4.2	172.26	1	173.00	172.00	3.2	4,268	0.07%
2024/04/17	68.9	170.01	9.2	169.86	170.50	59.7	4,222	1.41%
2024/04/16	30.5	170.73	9	170.11	170.00	21.5	4,189	0.51%
2024/04/15	4.1	173.14	30.4	173.21	173.00	-26.3	4,151	-0.63%
2024/04/12	3.2	174.53	31.1	174.87	174.50	-28	4,181	-0.67%
2024/04/11	9.5	175.95	1.2	177.26	175.50	8.3	4,179	0.20%
2024/04/10	8.2	178.82	4.6	179.48	178.50	3.6	4,199	0.09%
2024/04/09	8.9	178.13	22.3	178.13	178.50	-13.5	4,171	-0.32%
2024/04/08	3.2	175.53	3.4	176.16	176.00	-0.2	4,131	0.00%
2024/04/03	4.2	175.11	5	175.40	175.50	-0.8	4,138	-0.02%
2024/04/02	4.1	175.89	38	176.20	176.00	-33.9	4,079	-0.83%
2024/04/01	6.4	175.02	15	175.30	175.50	-8.6	4,059	-0.21%
2024/03/29	10	172.15	13.4	172.01	172.00	-3.4	4,023	-0.08%
2024/03/28	8.6	172.72	3.1	173.97	171.50	5.5	4,011	0.14%
2024/03/27	8.2	171.94	2	172.00	172.00	6.2	3,989	0.16%
2024/03/26	14.6	171.39	6	172.08	172.00	8.6	4,030	0.21%
2024/03/25	8.6	172.01	3.8	173.11	174.00	4.8	4,002	0.12%
2024/03/22	52.9	171.70	3	171.00	171.50	49.9	4,014	1.24%
2024/03/21	1	174.02	8.1	175.19	176.50	-7.1	4,008	-0.18%
2024/03/20	11.4	172.16	14	172.39	172.00	-2.6	4,104	-0.06%
2024/03/19	22.3	172.80	0	0.00	172.50	22.3	4,119	0.54%
2024/03/18	44.3	175.19	3.5	175.29	174.00	40.8	4,147	0.98%
2024/03/15	25.8	176.16	6.3	175.52	177.00	19.5	4,156	0.47%
2024/03/14	8.3	179.35	13.3	178.92	179.00	-5	4,126	-0.12%
2024/03/13	6.1	175.17	30.3	176.83	176.00	-24.2	4,086	-0.59%
2024/03/12	10.2	174.45	6	174.91	176.00	4.1	4,070	0.10%
2024/03/11	0.3	174.00	3	173.50	174.50	-2.6	4,048	-0.06%
2024/03/08	22.5	171.80	6.6	171.92	172.50	15.9	4,068	0.39%
2024/03/07	2.2	174.06	0.1	175.00	175.00	2.2	4,034	0.05%
2024/03/06	1.2	174.59	14.7	175.40	175.00	-13.5	4,026	-0.34%
2024/03/05	3.3	173.07	3	174.00	173.50	0.3	4,063	0.01%
2024/03/04	6.5	173.21	6.5	173.46	174.00	-0.1	4,052	0.00%
2024/03/01	24.3	173.42	1	173.01	174.00	23.3	4,098	0.57%
2024/02/29	1.2	174.17	3	172.35	174.50	-1.8	4,116	-0.04%
2024/02/27	7	172.39	9.1	173.77	172.00	-2.1	4,089	-0.05%
2024/02/26	7.5	173.92	35.6	173.92	173.00	-28.1	4,048	-0.69%
2024/02/23	9.2	176.95	2	176.50	176.00	7.2	4,012	0.18%
2024/02/22	2.4	176.64	5	176.00	176.00	-2.6	4,045	-0.06%
2024/02/21	10.3	176.50	9.1	176.19	176.00	1.2	4,032	0.03%
2024/02/20	7.3	177.24	6.9	176.16	177.50	0.4	4,025	0.01%
2024/02/19	12.1	173.96	9	174.44	174.00	3.1	4,043	0.08%
2024/02/16	22.3	169.71	7.2	170.74	171.00	15.1	4,054	0.37%
2024/02/15	39.6	170.54	1.1	171.03	170.00	38.5	3,933	0.98%
2024/02/05	17.7	173.00	12.1	172.87	174.00	5.6	3,857	0.15%
2024/02/02	5.7	174.68	2	174.00	174.50	3.7	3,863	0.10%
2024/02/01	6.5	174.48	1	176.00	175.00	5.5	3,809	0.14%
2024/01/31	11.6	174.03	0	0.00	174.00	11.6	3,772	0.31%
2024/01/30	100.1	175.61	10	174.85	174.00	90.1	3,764	2.39%
2024/01/29	0.2	179.03	1	178.50	179.00	-0.8	3,658	-0.02%
2024/01/26	9	178.24	10	178.05	177.50	-1	3,650	-0.03%
2024/01/25	13.2	179.54	11.1	179.77	179.50	2.1	3,630	0.06%
2024/01/24	10.8	178.96	2.3	178.64	178.00	8.5	3,610	0.24%
2024/01/23	0.2	180.73	0	180.50	181.00	0.2	3,593	0.01%
2024/01/22	4.4	179.49	5	178.90	180.00	-0.6	3,610	-0.02%
2024/01/19	3.1	178.66	1	179.50	179.50	2.1	3,681	0.06%
2024/01/18	15.8	177.35	0.1	179.53	177.00	15.7	3,663	0.43%
2024/01/17	20.3	179.19	2	179.25	178.50	18.3	3,626	0.51%
2024/01/16	9.7	181.40	0	0.00	182.00	9.7	3,587	0.27%
2024/01/15	4.5	184.42	12	184.00	184.00	-7.5	3,609	-0.21%
2024/01/12	5.2	184.51	16	184.94	184.50	-10.8	3,674	-0.29%
2024/01/11	2.1	185.52	0	185.63	186.00	2.1	3,678	0.06%
2024/01/10	7.4	183.26	4	183.88	183.00	3.3	3,697	0.09%
2024/01/09	42.4	185.12	0.4	183.50	182.50	42.1	3,681	1.14%
2024/01/08	56.1	187.44	7.4	186.93	186.00	48.8	3,657	1.33%
2024/01/05	8.4	193.21	6.2	190.08	190.00	2.3	3,628	0.06%
2024/01/04	8	194.06	20.6	194.27	195.50	-12.6	3,629	-0.35%
2024/01/03	9.5	191.26	7.1	191.78	192.00	2.4	3,657	0.07%
2024/01/02	7.6	191.31	13	193.31	194.00	-5.4	3,613	-0.15%
2023/12/29	2.7	192.10	16.1	191.83	193.00	-13.4	3,570	-0.37%
2023/12/28	9.1	187.96	3.7	188.91	189.50	5.5	3,563	0.15%
2023/12/27	4.2	189.90	25.9	190.44	190.50	-21.7	3,546	-0.61%
2023/12/26	7.5	189.13	7.3	189.29	189.00	0.2	3,551	0.01%
2023/12/25	1.1	186.07	7	187.00	186.50	-5.9	3,571	-0.16%
2023/12/22	2	186.26	3	186.67	186.50	-1	3,613	-0.03%
2023/12/21	15	186.73	19	187.00	187.50	-4	3,597	-0.11%
2023/12/20	4.4	185.79	1	185.52	185.00	3.3	3,572	0.09%
2023/12/19	10.2	186.84	9.4	186.74	186.50	0.8	3,564	0.02%
2023/12/18	28.3	188.72	24.7	188.73	186.50	3.6	3,578	0.10%
2023/12/15	33.4	185.64	38.7	185.19	187.50	-5.3	3,526	-0.15%
2023/12/14	7.2	177.29	12	178.54	179.50	-4.8	3,397	-0.14%
2023/12/13	38.6	176.60	11.2	176.71	175.50	27.4	3,359	0.81%
2023/12/12	1.3	179.50	4	179.00	179.00	-2.7	3,357	-0.08%
2023/12/11	8.6	178.39	1.4	178.65	178.50	7.1	3,342	0.21%
2023/12/08	10.2	181.75	9	181.56	181.00	1.2	3,301	0.04%
2023/12/07	5.8	179.47	2.3	179.70	179.00	3.5	3,268	0.11%
2023/12/06	12.1	180.88	5	181.50	180.00	7.1	3,262	0.22%
2023/12/05	6.9	180.23	6	180.00	181.00	0.9	3,308	0.03%
2023/12/04	9.5	182.26	0.2	183.48	181.50	9.3	3,310	0.28%
2023/12/01	14.9	182.87	11	183.05	182.50	3.9	3,290	0.12%
2023/11/30	8	185.00	7.2	185.69	186.00	0.8	3,261	0.03%
2023/11/29	0.5	184.26	3.4	183.61	183.00	-2.9	3,179	-0.09%
2023/11/28	16.6	184.90	17.3	185.76	185.00	-0.8	3,183	-0.02%
2023/11/27	2	185.68	24.6	184.03	183.50	-22.6	3,165	-0.71%
2023/11/24	12.8	183.75	6.4	184.12	184.50	6.4	3,137	0.20%
2023/11/22	1.3	180.15	8.6	181.27	182.50	-7.3	3,177	-0.23%
2023/11/21	15.3	180.87	7.2	181.06	181.00	8.1	3,171	0.25%
2023/11/20	3.6	176.33	5.1	178.00	178.00	-1.5	3,122	-0.05%
2023/11/17	13.2	177.85	4.3	178.40	177.50	8.8	3,141	0.28%
2023/11/16	7.1	176.00	1.2	176.50	176.50	5.9	3,104	0.19%
2023/11/15	2.1	173.81	11.2	174.02	175.00	-9	3,083	-0.29%
2023/11/14	0.4	174.04	5.8	173.81	173.00	-5.4	3,077	-0.18%
2023/11/13	13.3	173.94	6.3	173.80	172.50	7	3,167	0.22%
2023/11/10	16.8	173.86	1	174.00	173.50	15.8	3,247	0.49%
2023/11/09	5.7	178.26	0.1	178.50	178.00	5.6	3,359	0.17%
2023/11/08	26.1	179.75	0	0.00	179.00	26.1	3,521	0.74%
2023/11/07	3	181.67	3	181.67	182.00	0	3,528	0.00%
2023/11/06	2.1	181.01	13.3	181.92	181.00	-11.2	3,532	-0.32%
2023/11/03	3	178.33	9	178.94	178.50	-6	3,531	-0.17%
2023/11/02	5	177.50	9.1	177.39	176.50	-4.1	3,619	-0.11%
2023/11/01	2.5	173.70	0.5	174.50	173.50	2	3,715	0.05%
2023/10/31	3.1	176.00	9	175.78	175.50	-5.9	3,815	-0.16%
2023/10/30	4	176.63	2.5	177.60	177.50	1.5	3,849	0.04%
2023/10/27	5.5	176.23	13.9	177.80	179.00	-8.4	3,876	-0.22%
2023/10/26	16	172.23	5	171.50	171.50	10.9	3,889	0.28%
2023/10/25	15.1	173.50	5.6	173.61	173.50	9.5	3,905	0.24%
2023/10/24	3.4	170.61	6	171.00	171.00	-2.6	3,960	-0.07%
2023/10/23	2.2	172.70	5	173.00	172.00	-2.8	3,973	-0.07%
2023/10/20	11.7	173.32	0	0.00	174.00	11.7	3,954	0.30%
2023/10/19	1.4	177.65	0	0.00	179.00	1.4	3,905	0.04%
2023/10/18	2.3	178.56	0.1	179.50	179.00	2.1	3,937	0.05%
2023/10/17	0	183.00	0	0.00	181.00	0	3,964	0.00%
2023/10/16	0.4	183.00	1	183.00	182.50	-0.6	3,997	-0.01%
2023/10/13	0.2	183.45	9	183.06	183.00	-8.8	4,035	-0.22%
2023/10/12	7.2	181.49	0	0.00	183.50	7.2	4,063	0.18%
2023/10/11	12.1	183.95	16.6	184.72	183.50	-4.5	4,117	-0.11%
2023/10/06	5.1	178.51	0	0.00	178.00	5.1	4,069	0.13%
2023/10/05	3.5	177.57	10	178.00	177.50	-6.5	4,099	-0.16%
2023/10/04	8.4	176.40	27.1	176.50	177.00	-18.7	4,100	-0.46%
2023/10/03	3.2	179.39	7.1	179.51	179.00	-3.9	4,070	-0.09%
2023/10/02	7	181.10	0.2	181.81	181.00	6.8	4,110	0.17%
2023/09/28	3.7	181.50	5	181.50	181.00	-1.3	4,152	-0.03%
2023/09/27	5.3	182.07	19.9	183.17	184.00	-14.6	4,140	-0.35%
2023/09/26	2.7	180.95	1	180.00	180.00	1.7	4,155	0.04%
2023/09/25	20.1	181.38	6.2	182.23	181.50	14	4,143	0.34%
2023/09/22	3	176.17	0	0.00	177.50	3	4,153	0.07%
2023/09/21	7.8	176.65	6	176.17	175.50	1.8	4,156	0.04%
2023/09/20	9.8	181.02	1	181.00	180.00	8.8	4,115	0.21%
2023/09/19	4.2	183.87	1.1	184.48	184.00	3.1	4,103	0.08%
2023/09/18	4.2	183.02	1	182.50	183.00	3.2	4,094	0.08%
2023/09/15	5.3	183.15	2.5	183.90	182.50	2.8	4,139	0.07%
2023/09/14	3.2	178.99	0.4	177.60	180.00	2.8	4,086	0.07%
2023/09/13	9.3	176.00	3	176.67	177.00	6.3	4,081	0.16%
2023/09/12	4.2	174.51	0	0.00	176.00	4.2	4,102	0.10%
2023/09/11	9.1	175.06	14.1	174.86	175.00	-5	4,117	-0.12%
2023/09/08	10	171.88	1.2	173.32	172.50	8.8	4,123	0.21%
2023/09/07	23.9	175.68	0.2	175.50	174.50	23.7	4,180	0.57%
2023/09/06	2.9	178.62	2.1	179.49	179.50	0.9	4,157	0.02%
2023/09/05	17.1	179.21	3	179.50	179.00	14	4,153	0.34%
2023/09/04	3.1	179.06	12	180.33	181.50	-8.9	4,150	-0.21%
2023/09/01	4	177.16	0	0.00	178.50	4	4,173	0.10%
2023/08/31	7	178.93	3.2	178.25	177.50	3.8	4,157	0.09%
2023/08/30	1.8	178.02	11	177.00	177.00	-9.2	4,138	-0.22%
2023/08/29	17.8	177.80	5	178.00	178.50	12.8	4,154	0.31%
2023/08/28	18.4	181.48	7.3	183.13	181.50	11.1	4,138	0.27%
2023/08/25	6.2	178.84	0.2	180.00	178.00	6	4,522	0.13%
2023/08/24	2.1	175.08	6.3	176.78	177.00	-4.2	4,549	-0.09%
2023/08/23	5.8	173.86	1.3	173.87	174.00	4.5	4,618	0.10%
2023/08/22	4.3	177.95	0	0.00	177.50	4.3	4,619	0.09%
2023/08/21	0.7	178.14	12.3	177.20	179.00	-11.6	4,708	-0.25%
2023/08/18	5.2	180.43	3	180.50	180.00	2.2	4,706	0.05%
2023/08/17	12.6	179.61	11.1	179.85	181.50	1.6	4,682	0.03%
2023/08/16	18.9	172.44	4.2	173.29	174.00	14.7	4,622	0.32%
2023/08/15	24.2	170.29	5.5	169.50	170.00	18.7	4,573	0.41%
2023/08/14	63.7	175.11	4.1	173.78	173.50	59.6	4,456	1.34%
2023/08/11	4	186.73	0	190.00	186.00	4	4,351	0.09%
2023/08/10	10.4	187.88	0	0.00	187.00	10.4	4,397	0.24%
2023/08/09	3.3	185.30	7.2	185.32	186.50	-3.8	4,489	-0.09%
2023/08/08	25.7	186.60	0	0.00	185.00	25.7	4,481	0.57%
2023/08/07	39.5	187.99	11	189.41	187.50	28.5	4,389	0.65%
2023/08/04	32.6	194.95	3	195.17	194.00	29.6	4,290	0.69%
2023/08/02	14.3	200.22	1	200.00	201.00	13.3	4,171	0.32%
2023/08/01	8.4	201.12	3.3	200.99	202.50	5.1	4,128	0.12%
2023/07/31	5	208.27	8	208.37	208.00	-3	4,081	-0.07%
2023/07/28	7.3	205.67	3	206.00	205.00	4.3	3,988	0.11%
2023/07/27	6.5	205.73	6	207.83	204.50	0.5	3,941	0.01%
2023/07/26	10.3	204.18	0.1	204.99	203.50	10.2	3,880	0.26%
2023/07/25	1.4	205.57	2	206.75	207.50	-0.6	3,846	-0.02%
2023/07/24	3.5	203.64	1	202.50	205.00	2.5	3,852	0.07%
2023/07/21	11.6	203.76	0	0.00	204.00	11.6	3,847	0.30%
2023/07/20	11.1	207.72	3	207.83	206.50	8.1	3,811	0.21%
2023/07/19	9	213.11	2	212.50	212.00	7	3,756	0.19%
2023/07/18	4.1	212.74	3.9	211.74	211.00	0.2	3,732	0.00%
2023/07/17	9.4	215.19	8.3	214.63	215.00	1.1	3,688	0.03%
2023/07/14	6.1	211.17	17.2	210.56	212.00	-11.1	3,641	-0.31%
2023/07/13	4.2	204.63	4.1	205.26	203.50	0.1	3,552	0.00%
2023/07/12	2.1	202.55	1	202.00	202.50	1.1	3,535	0.03%
2023/07/11	0	203.77	0	203.50	204.50	0	3,542	0.00%
2023/07/10	6.2	201.61	0	0.00	201.50	6.2	3,554	0.18%
2023/07/07	8	201.35	3	201.33	201.00	5	3,547	0.14%
2023/07/06	12.3	204.88	0	0.00	204.00	12.3	3,521	0.35%
2023/07/05	1.2	210.17	6	210.25	210.00	-4.8	3,470	-0.14%
2023/07/04	7.2	210.23	8.9	209.67	210.00	-1.6	3,449	-0.05%
2023/07/03	2.4	205.00	3.1	205.82	205.50	-0.7	3,425	-0.02%
2023/06/30	5.2	202.84	0	0.00	204.00	5.2	3,489	0.15%
2023/06/29	4.3	203.66	4.5	205.66	204.00	-0.2	3,498	-0.01%
2023/06/28	4	201.38	1	203.00	203.00	3	3,532	0.08%
2023/06/27	14.3	201.08	5	201.00	201.00	9.3	3,526	0.26%
2023/06/26	18.4	200.26	0	0.00	202.00	18.4	3,524	0.52%
2023/06/21	18.4	201.58	2	200.50	201.50	16.4	3,546	0.46%
2023/06/20	4.2	205.56	1	207.00	205.00	3.2	3,499	0.09%
2023/06/19	5	206.70	4.1	206.75	207.00	0.9	3,509	0.03%
2023/06/16	3.6	205.38	3	205.67	205.00	0.6	3,505	0.02%
2023/06/15	13.4	205.20	0.2	206.00	205.50	13.2	3,468	0.38%
2023/06/14	1.3	208.35	9.5	209.01	208.50	-8.2	3,455	-0.24%
2023/06/13	42.5	205.53	1	204.00	204.00	41.5	3,449	1.20%
2023/06/12	6.1	210.27	2	212.00	209.00	4.1	3,349	0.12%
2023/06/09	0.3	211.50	1	212.00	211.50	-0.7	3,359	-0.02%
2023/06/08	0	211.00	0	0.00	210.00	0	3,418	0.00%
2023/06/07	1	213.00	6.2	212.66	213.00	-5.2	3,474	-0.15%
2023/06/06	0	209.25	1.3	208.35	209.00	-1.3	3,485	-0.04%
2023/06/05	5.2	207.63	2.1	208.98	206.50	3.1	3,511	0.09%
2023/06/02	3	203.53	2	205.00	205.00	1	3,541	0.03%
2023/06/01	2.2	204.55	2.2	205.53	204.50	0.1	3,504	0.00%
2023/05/31	38.1	203.28	1	204.00	202.50	37.1	3,503	1.06%
2023/05/30	3.5	206.92	1.2	207.07	207.00	2.4	3,107	0.08%
2023/05/29	5.3	205.37	4	209.00	210.50	1.2	3,138	0.04%
2023/05/26	18.7	206.16	2	208.00	206.00	16.7	3,217	0.52%
2023/05/25	45.2	203.87	1	206.00	206.00	44.2	3,242	1.36%
2023/05/24	18.7	209.60	2	210.00	210.00	16.7	3,172	0.53%
2023/05/23	44.2	214.58	0	0.00	213.50	44.2	3,159	1.40%
2023/05/22	5.6	213.77	1	215.00	215.00	4.6	3,147	0.14%
2023/05/19	3.7	215.53	4.1	218.23	216.00	-0.4	3,116	-0.01%
2023/05/18	10.3	217.47	1	218.00	218.00	9.3	3,094	0.30%
2023/05/17	8.1	211.32	7.5	212.87	214.00	0.7	3,068	0.02%
2023/05/16	14.1	207.86	1.1	207.10	208.00	13	3,025	0.43%
2023/05/15	23.7	211.45	4	210.50	209.00	19.7	2,976	0.66%
2023/05/12	1.2	222.06	0	0.00	222.00	1.2	2,870	0.04%
2023/05/11	0.2	224.00	3	224.33	224.50	-2.8	2,869	-0.10%
2023/05/10	0	224.50	1	223.51	225.00	-1	2,865	-0.03%
2023/05/09	1	224.01	0	0.00	224.00	1	2,871	0.04%
2023/05/08	0.1	226.00	2	224.75	226.00	-2	2,916	-0.07%
2023/05/05	17.2	219.92	0	0.00	220.50	17.2	2,927	0.59%
2023/05/04	2.1	220.77	0	0.00	221.00	2.1	2,964	0.07%
2023/05/03	3.2	222.53	0	0.00	222.50	3.2	3,053	0.10%
2023/05/02	0	0.00	7	225.00	225.00	-7	3,204	-0.22%
2023/04/28	3.1	222.69	3	223.33	223.00	0.1	3,353	0.00%
2023/04/27	16.4	220.08	1	219.50	220.00	15.4	3,367	0.46%
2023/04/26	0	224.00	3	225.00	224.50	-3	3,405	-0.09%
2023/04/25	2	222.04	0	0.00	222.00	2	3,445	0.06%
2023/04/24	13.1	222.13	0	224.50	226.00	13	3,480	0.37%
2023/04/21	13.1	225.00	0	226.00	225.50	13.1	3,539	0.37%
2023/04/20	26.4	226.05	1	225.50	225.00	25.4	3,573	0.71%
2023/04/19	1.1	227.54	1	228.00	229.00	0.1	3,648	0.00%
2023/04/18	0.6	229.37	0.3	230.00	230.00	0.3	3,680	0.01%
2023/04/17	4.2	229.01	2	229.50	230.00	2.2	3,728	0.06%
2023/04/14	0	0.00	134.3	232.32	233.50	-134.3	3,781	-3.55%	大賣/鉅額交易
2023/04/13	0	227.28	4	229.38	229.50	-4	3,762	-0.11%
2023/04/12	1	226.50	1.1	228.00	228.00	-0.1	3,757	0.00%
2023/04/11	0	0.00	6.4	227.76	228.00	-6.4	3,822	-0.17%
2023/04/10	2.2	224.27	0.1	225.50	224.00	2.1	3,813	0.06%
2023/04/07	0	224.00	2.1	223.53	223.50	-2.1	3,815	-0.05%
2023/04/06	25.1	221.27	17	221.94	220.50	8.1	3,818	0.21%
2023/03/31	42.7	221.96	0	224.00	223.50	42.7	3,812	1.12%
2023/03/30	30.7	225.12	2.2	225.23	225.50	28.5	3,779	0.75%
2023/03/29	8.2	226.33	13	227.77	228.50	-4.8	3,820	-0.13%
2023/03/28	0.5	232.51	3	234.33	233.00	-2.5	3,831	-0.06%
2023/03/27	2	230.75	1.1	232.95	233.00	0.9	3,875	0.02%
2023/03/24	2.5	230.90	11	235.50	232.00	-8.5	3,946	-0.22%
2023/03/23	0	0.00	5.1	235.20	237.00	-5.1	4,007	-0.13%
2023/03/22	3.2	230.06	9	233.11	234.00	-5.8	4,075	-0.14%
2023/03/21	8.5	228.33	0	231.00	229.00	8.5	4,096	0.21%
2023/03/20	0.4	230.00	0	0.00	231.00	0.4	4,108	0.01%
2023/03/17	19	230.42	2.1	230.27	230.00	17	4,176	0.41%
2023/03/16	8	227.56	1	226.50	228.00	7	4,233	0.17%
2023/03/15	1	232.00	1	231.97	229.50	0	4,274	0.00%
2023/03/14	4	228.77	0	0.00	229.50	4	4,387	0.09%
2023/03/13	0	0.00	30.2	231.60	234.50	-30.2	4,432	-0.68%
2023/03/10	11.5	229.21	2.7	227.52	227.00	8.8	4,479	0.20%
2023/03/09	6	234.75	16.2	235.11	234.50	-10.2	4,549	-0.22%
2023/03/08	0	0.00	1.1	233.41	232.50	-1.1	4,662	-0.02%
2023/03/07	0	0.00	8	231.06	232.00	-8	4,677	-0.17%
2023/03/06	3	227.67	0	228.50	228.00	3	4,672	0.06%
2023/03/03	0	227.00	0	0.00	226.00	0	4,698	0.00%
2023/03/02	13.1	227.35	0.3	228.00	226.00	12.8	4,705	0.27%
2023/03/01	5	221.40	3.1	226.20	229.00	2	4,719	0.04%
2023/02/24	25.8	222.11	5	222.10	225.50	20.8	4,679	0.45%
2023/02/23	41.8	224.91	2	225.30	225.00	39.7	4,601	0.86%
2023/02/22	10.4	226.04	9	226.50	228.00	1.4	4,582	0.03%
2023/02/21	22.5	228.52	0	0.00	228.50	22.5	4,632	0.49%
2023/02/20	4.6	230.16	1	231.99	231.00	3.6	4,741	0.08%
2023/02/17	0	0.00	0	232.50	231.50	0	4,878	0.00%
2023/02/16	6.3	232.66	1	232.04	231.50	5.3	5,111	0.10%
2023/02/15	0.5	234.46	3.1	234.16	234.50	-2.6	5,189	-0.05%
2023/02/14	1.5	233.84	10.1	233.00	234.00	-8.6	5,211	-0.17%
2023/02/13	4.1	233.14	2	231.00	232.00	2.1	5,279	0.04%
2023/02/10	2.1	231.06	2.4	232.96	233.00	-0.3	5,374	-0.01%
2023/02/09	3	231.99	0	232.00	230.50	3	5,448	0.05%
2023/02/08	1.3	230.12	0.2	230.08	230.50	1	5,505	0.02%
2023/02/07	0	228.50	6.4	229.61	227.50	-6.4	5,546	-0.12%
2023/02/06	13	223.93	1.6	226.80	227.50	11.4	5,624	0.20%
2023/02/03	1.4	230.29	0	231.00	230.00	1.4	5,683	0.02%
2023/02/02	3.2	232.84	20	232.00	231.00	-16.9	5,802	-0.29%
2023/02/01	1.3	233.52	2.1	232.19	234.50	-0.8	5,861	-0.01%
2023/01/31	12	229.52	2	226.50	225.00	10	5,892	0.17%
2023/01/30	6.2	237.54	17.7	240.53	240.00	-11.5	5,957	-0.19%
2023/01/17	0	229.71	0.1	232.00	230.00	0	6,103	0.00%
2023/01/16	1.7	228.28	36.9	230.11	231.50	-35.2	6,219	-0.57%
2023/01/13	5.3	221.64	6	225.67	222.00	-0.7	6,186	-0.01%
2023/01/12	2.2	228.58	1.1	230.59	226.00	1.1	6,222	0.02%
2023/01/11	1.6	229.72	12.3	231.26	229.50	-10.7	6,197	-0.17%
2023/01/10	1	230.00	3.4	230.67	233.00	-2.4	6,169	-0.04%
2023/01/09	2.3	226.31	13.1	228.50	231.00	-10.8	6,147	-0.18%
2023/01/06	1.1	220.00	19	223.66	224.00	-18	6,105	-0.29%
2023/01/05	3.5	221.87	17	224.18	220.00	-13.5	6,188	-0.22%
2023/01/04	4	222.13	52.8	221.69	223.00	-48.8	6,173	-0.79%
2023/01/03	0	217.50	9	217.78	217.00	-9	6,169	-0.15%
2022/12/30	3	216.83	3	217.33	217.00	0	6,159	0.00%
2022/12/29	13	209.38	9	212.78	214.00	4	6,147	0.07%
2022/12/28	0.1	216.47	3	216.33	215.00	-3	6,115	-0.05%
2022/12/27	2.2	218.77	21.5	219.47	219.50	-19.3	6,115	-0.32%
2022/12/26	2	215.50	0	0.00	215.50	2	6,104	0.03%
2022/12/23	1	214.00	4	215.38	216.50	-3	6,133	-0.05%
2022/12/22	29.1	215.63	6	216.08	215.50	23.1	6,134	0.38%
2022/12/21	5	218.20	50	218.85	219.50	-45	6,135	-0.73%
2022/12/20	19.1	213.40	35	217.26	213.50	-15.9	6,070	-0.26%
2022/12/19	2	216.01	8.3	218.51	218.00	-6.2	6,046	-0.10%
2022/12/16	4.2	215.05	92	215.81	214.50	-87.8	6,013	-1.46%
2022/12/15	1	213.04	28	217.66	219.50	-27	5,964	-0.45%
2022/12/14	4	214.00	3.3	214.00	213.50	0.7	5,875	0.01%
2022/12/13	5.1	211.21	11.1	211.24	209.50	-6	5,819	-0.10%
2022/12/12	0	211.33	3	209.83	210.50	-3	5,785	-0.05%
2022/12/09	44	211.31	22.2	211.41	212.50	21.9	5,812	0.38%
2022/12/08	17.1	202.91	15.1	203.48	210.00	2.1	5,767	0.04%
2022/12/07	1	207.51	4.2	209.64	208.00	-3.1	5,742	-0.05%
2022/12/06	0	0.00	10	214.15	214.50	-10	5,700	-0.18%
2022/12/05	0.3	211.94	6.6	212.46	212.00	-6.2	5,617	-0.11%
2022/12/02	0.3	208.50	34.6	210.19	211.50	-34.3	5,573	-0.62%
2022/12/01	1	203.00	7.2	204.22	205.00	-6.2	5,502	-0.11%
2022/11/30	2.2	196.34	35	200.10	201.50	-32.8	5,393	-0.61%
2022/11/29	0.1	189.00	0.1	191.50	192.50	0	5,291	0.00%
2022/11/28	3.4	188.36	4	189.63	191.00	-0.6	5,335	-0.01%
2022/11/25	2	194.72	2	194.00	192.50	0	5,362	0.00%
2022/11/24	15	191.37	5.9	191.26	191.50	9.1	5,406	0.17%
2022/11/23	3.1	187.71	1	188.50	188.50	2.1	5,450	0.04%
2022/11/22	0	184.00	5	184.90	184.50	-5	5,590	-0.09%
2022/11/21	9.1	182.35	1.1	181.73	186.00	8	5,572	0.14%
2022/11/18	0	184.88	0.2	184.50	185.50	-0.1	5,499	0.00%
2022/11/17	6	183.76	4	184.25	185.50	2	5,496	0.04%
2022/11/16	17.9	187.76	15.2	188.20	187.50	2.7	5,437	0.05%
2022/11/15	7.3	192.35	5.6	193.01	195.00	1.7	5,314	0.03%
2022/11/14	7	186.00	23.9	186.98	190.00	-16.9	5,173	-0.33%
2022/11/11	3.2	173.95	10	172.70	173.00	-6.8	4,939	-0.14%
2022/11/10	1.1	168.04	4	168.13	168.50	-2.9	4,844	-0.06%
2022/11/09	7	168.21	42	166.52	169.50	-35	4,807	-0.73%
2022/11/08	42.1	167.25	14.2	165.77	166.00	27.9	4,751	0.59%
2022/11/07	9	157.83	1.1	159.43	159.50	8	4,654	0.17%
2022/11/04	5.1	153.99	2.2	156.20	157.50	2.9	4,614	0.06%
2022/11/03	5.1	153.20	23.1	150.02	154.00	-18	4,559	-0.39%
2022/11/02	9.4	151.59	2	151.75	151.50	7.4	4,542	0.16%
2022/11/01	21.5	151.75	36	154.40	154.50	-14.5	4,472	-0.32%
2022/10/31	6.1	146.08	14	147.71	149.00	-7.9	4,408	-0.18%
2022/10/28	26.1	152.77	13	150.35	149.50	13.1	4,307	0.30%
2022/10/27	14.4	149.03	41	149.41	150.00	-26.6	4,273	-0.62%
2022/10/26	59.4	142.24	1.1	141.28	143.00	58.2	4,203	1.39%
2022/10/25	40.6	143.65	22.1	144.66	141.50	18.5	4,013	0.46%
2022/10/24	40.9	162.86	29	163.43	157.00	11.9	3,771	0.31%
2022/10/21	6.2	165.26	3	165.33	164.50	3.2	3,647	0.09%
2022/10/20	14.5	167.50	10	167.60	168.50	4.5	3,622	0.12%
2022/10/19	6.2	172.90	5	174.40	172.00	1.2	3,587	0.03%
2022/10/18	1.6	173.31	7	174.00	175.00	-5.4	3,606	-0.15%
2022/10/17	7.1	170.58	6	170.42	172.00	1.1	3,640	0.03%
2022/10/14	22.2	170.55	7.1	171.73	170.50	15.1	3,684	0.41%
2022/10/13	22.9	168.46	15.3	169.03	165.50	7.5	3,736	0.20%
2022/10/12	11.7	175.14	4.2	175.02	178.00	7.5	3,744	0.20%
2022/10/11	17.9	177.74	4	177.25	176.00	13.9	3,768	0.37%
2022/10/07	3	186.51	15	186.60	186.50	-12	3,775	-0.32%
2022/10/06	3	190.50	1	191.50	190.00	2	3,785	0.05%
2022/10/05	2.1	190.72	6.1	190.99	190.00	-4	3,825	-0.10%
2022/10/04	16.1	183.00	10	184.75	186.50	6.1	3,820	0.16%
2022/10/03	1.7	179.92	4.2	179.66	179.00	-2.5	3,825	-0.07%
2022/09/30	12.1	180.35	14.1	179.79	182.50	-2	3,889	-0.05%
2022/09/29	11.2	184.17	13	182.62	182.50	-1.8	3,913	-0.04%
2022/09/28	13.2	183.38	3	182.17	181.50	10.2	3,983	0.26%
2022/09/27	19.4	185.22	2	186.00	186.00	17.4	3,991	0.44%
2022/09/26	18.2	185.78	4.2	186.57	185.50	14	4,059	0.34%
2022/09/23	1.5	195.22	34	194.24	193.00	-32.5	4,243	-0.77%
2022/09/22	17.1	192.54	1.1	194.09	192.00	16	4,275	0.37%
2022/09/21	5	196.60	0.1	197.50	197.50	4.9	4,282	0.11%
2022/09/20	5.2	196.74	2	197.00	197.50	3.2	4,300	0.07%
2022/09/19	1.1	197.03	2	197.25	198.50	-0.9	4,319	-0.02%
2022/09/16	0.5	198.00	1.2	198.87	197.00	-0.7	4,348	-0.02%
2022/09/15	3.2	196.31	8	199.38	199.50	-4.8	4,336	-0.11%
2022/09/14	7.4	195.99	11.1	195.25	196.50	-3.7	4,370	-0.08%
2022/09/13	0.1	203.00	9	202.72	202.00	-8.9	4,356	-0.20%
2022/09/12	19.4	199.47	8	199.63	200.00	11.4	4,365	0.26%
2022/09/08	16	193.00	9	193.61	193.50	7	4,377	0.16%
2022/09/07	19.6	188.33	4	188.63	187.50	15.6	4,426	0.35%
2022/09/06	2.1	193.26	9	192.72	192.50	-7	4,433	-0.16%
2022/09/05	24.4	189.58	2	191.25	190.00	22.4	4,447	0.50%
2022/09/02	36.4	189.45	17.2	190.01	188.50	19.2	4,427	0.43%
2022/09/01	30.4	192.31	24	193.06	193.00	6.4	4,365	0.15%
2022/08/31	17.4	198.34	3.1	197.85	197.00	14.3	4,317	0.33%
2022/08/30	32.6	199.76	8	201.31	200.50	24.6	4,272	0.58%
2022/08/29	104.4	200.15	5	200.20	199.00	99.4	4,211	2.36%	大買/
2022/08/26	22	218.86	0.3	220.00	220.00	21.7	4,053	0.54%
2022/08/25	7	214.57	0	0.00	215.50	7	4,054	0.17%
2022/08/24	14.1	212.60	1	211.50	212.00	13.1	4,085	0.32%
2022/08/23	23.1	212.59	9	213.17	213.00	14.1	4,197	0.34%
2022/08/22	0.3	217.48	6	217.59	217.50	-5.8	4,231	-0.14%
2022/08/19	25.2	219.20	2.2	221.49	219.00	22.9	4,286	0.53%
2022/08/18	18.5	221.66	0	0.00	222.00	18.5	4,344	0.42%
2022/08/17	1.1	225.39	0	0.00	225.00	1.1	4,365	0.03%
2022/08/16	11.5	223.05	2	222.50	224.50	9.5	4,360	0.22%
2022/08/15	22.6	226.54	14	227.43	226.00	8.6	4,379	0.20%
2022/08/12	1	220.53	1.1	223.48	223.50	0	4,390	0.00%
2022/08/11	14.1	219.49	0	0.00	218.50	14.1	4,434	0.32%
2022/08/10	0	219.26	5	220.10	221.00	-5	4,526	-0.11%
2022/08/09	0	0.00	6	220.00	220.00	-6	4,579	-0.13%
2022/08/08	0.1	217.50	10.2	216.95	219.00	-10.1	4,631	-0.22%
2022/08/05	7	212.14	20.1	214.17	216.00	-13.1	4,738	-0.28%
2022/08/04	3.1	205.13	8.2	205.80	204.50	-5.1	4,812	-0.11%
2022/08/03	23.4	204.55	7	203.86	203.50	16.4	4,860	0.34%
2022/08/02	2.2	212.86	10	212.10	213.00	-7.8	4,917	-0.16%
2022/08/01	0.1	210.15	11	212.50	213.00	-10.9	4,891	-0.22%
2022/07/29	11	209.18	19.5	210.36	211.50	-8.5	4,887	-0.17%
2022/07/28	1.3	204.40	1	203.00	204.00	0.3	4,848	0.01%
2022/07/27	6.6	202.80	2	203.25	203.50	4.6	4,840	0.10%
2022/07/26	0.1	202.96	10.2	202.80	202.50	-10.1	4,841	-0.21%
2022/07/25	18.5	198.65	2	198.00	199.00	16.5	4,789	0.34%
2022/07/22	2	198.03	11	200.09	201.00	-9	4,782	-0.19%
2022/07/21	4.8	194.70	19.5	194.29	197.00	-14.7	4,763	-0.31%
2022/07/20	3.2	190.06	13.1	190.19	191.00	-9.9	4,751	-0.21%
2022/07/19	19	189.00	17	188.41	187.50	2	4,705	0.04%
2022/07/18	4.1	185.91	8	188.19	186.50	-3.9	4,586	-0.09%
2022/07/15	19.1	185.54	3	182.00	185.50	16.1	4,556	0.35%
2022/07/14	0.1	191.50	3	191.00	192.50	-2.9	4,501	-0.06%
2022/07/13	9.4	190.23	1	190.00	190.00	8.4	4,479	0.19%
2022/07/12	5.3	186.57	2.5	187.60	188.00	2.8	4,433	0.06%
2022/07/11	4	192.87	11	192.41	192.00	-7	4,403	-0.16%
2022/07/08	17.4	192.39	13	192.23	192.50	4.4	4,387	0.10%
2022/07/07	4.3	191.43	5	190.00	192.00	-0.7	4,320	-0.02%
2022/07/06	8	191.81	3	192.50	190.50	5	4,299	0.12%
2022/07/05	8.2	189.86	13	190.46	191.00	-4.8	4,257	-0.11%
2022/07/04	34.8	189.20	6	185.50	188.00	28.8	4,221	0.68%
2022/07/01	39	192.82	2	188.75	189.00	37	4,171	0.89%
2022/06/30	5.1	209.30	10	210.45	208.50	-4.9	3,982	-0.12%
2022/06/29	2	215.73	18	216.61	217.00	-16	3,968	-0.40%
2022/06/28	0	216.00	4	213.75	214.50	-4	3,951	-0.10%
2022/06/27	7.2	208.67	11	212.59	212.50	-3.8	3,931	-0.10%
2022/06/24	9.6	205.78	4.1	206.24	205.00	5.5	3,893	0.14%
2022/06/23	12	202.71	19	201.79	203.00	-7	3,881	-0.18%
2022/06/22	19.3	207.01	3	205.17	202.50	16.3	3,856	0.42%
2022/06/21	1	219.00	28	220.48	224.50	-27	3,795	-0.71%
2022/06/20	17.1	221.34	20.1	217.40	216.00	-3	3,762	-0.08%
2022/06/17	12.5	220.66	10	218.50	218.50	2.5	3,721	0.07%
2022/06/16	9.2	231.82	5	227.30	227.00	4.2	3,682	0.11%
2022/06/15	5	223.81	18	225.78	226.50	-13	3,657	-0.35%
2022/06/14	5.5	217.14	5	217.30	217.50	0.5	3,667	0.01%
2022/06/13	6	220.17	5	220.20	221.00	1	3,692	0.03%
2022/06/10	7	225.00	5	224.00	223.50	2	3,695	0.06%
2022/06/09	6.1	232.12	5.1	229.65	228.50	1	3,678	0.03%
2022/06/08	9	227.39	10	228.15	231.00	-1	3,669	-0.03%
2022/06/07	6	222.50	12	222.92	223.00	-6	3,673	-0.16%
2022/06/06	1	219.06	0	0.00	222.50	1	3,685	0.03%
2022/06/02	1	224.00	2	221.00	222.50	-1	3,741	-0.03%
2022/06/01	3.1	222.65	12	224.50	222.50	-8.9	3,777	-0.24%
2022/05/31	13	220.00	19.5	222.00	225.00	-6.5	3,766	-0.17%
2022/05/30	12	215.21	8	215.94	215.50	4	3,614	0.11%
2022/05/27	10	208.45	26.2	207.73	210.00	-16.2	3,562	-0.45%
2022/05/26	20.3	202.05	6	201.00	199.00	14.3	3,544	0.40%
2022/05/25	0.1	206.00	7	205.36	204.50	-6.9	3,542	-0.19%
2022/05/24	3	207.46	1	205.00	202.50	2	3,533	0.06%
2022/05/23	2.1	205.50	2	206.25	205.50	0.1	3,531	0.00%
2022/05/20	4	205.00	5	205.90	205.00	-1	3,521	-0.03%
2022/05/19	9	201.61	2	201.75	204.50	7	3,476	0.20%
2022/05/18	16.1	202.02	25	204.86	207.00	-8.9	3,413	-0.26%
2022/05/17	10.3	194.82	1	197.00	194.50	9.3	3,293	0.28%
2022/05/16	24.7	194.14	7.1	192.94	193.00	17.6	3,230	0.54%
2022/05/13	30.8	194.78	2	197.01	192.50	28.8	3,176	0.91%
2022/05/12	23.7	202.21	16.1	201.85	199.50	7.6	3,064	0.25%
2022/05/11	15.1	210.86	2	213.00	212.50	13.1	2,992	0.44%
2022/05/10	11.4	214.97	3	213.00	215.50	8.4	2,941	0.29%
2022/05/09	11.2	227.90	3	230.33	225.00	8.2	2,834	0.29%
2022/05/06	8.3	235.75	2	236.25	236.50	6.3	2,866	0.22%
2022/05/05	4.1	246.29	6	242.00	242.00	-1.9	2,894	-0.07%
2022/05/04	0.1	244.00	3	243.33	244.00	-3	2,889	-0.10%
2022/05/03	2	233.83	7	237.43	239.00	-5	2,911	-0.17%
2022/04/29	3	237.34	0	0.00	236.50	3	2,934	0.10%
2022/04/28	3.1	234.18	1	236.50	236.00	2.1	2,942	0.07%
2022/04/27	9.2	234.33	3	237.67	234.50	6.2	2,906	0.21%
2022/04/26	3.2	237.78	0	0.00	245.00	3.2	2,883	0.11%
2022/04/25	6.3	237.37	2	238.50	236.50	4.3	2,859	0.15%
2022/04/22	5.3	242.01	1	243.00	242.50	4.3	2,844	0.15%
2022/04/21	0	246.50	0	0.00	246.50	0	2,945	0.00%
2022/04/20	9.1	242.73	0	0.00	243.50	9.1	2,951	0.31%
2022/04/19	3.1	245.86	0	0.00	247.50	3.1	2,947	0.10%
2022/04/18	2.1	246.50	1.1	245.05	247.00	1.1	2,954	0.04%
2022/04/15	5	248.20	1	250.50	247.00	4	2,954	0.14%
2022/04/14	1	252.50	5.2	253.31	254.00	-4.2	2,959	-0.14%
2022/04/13	2	248.00	0.1	247.00	248.50	2	2,963	0.07%
2022/04/12	4	245.25	1	243.00	245.50	3	2,974	0.10%
2022/04/11	14.3	245.03	0	0.00	242.00	14.3	2,936	0.49%
2022/04/08	0	0.00	1	253.00	253.00	-1	2,900	-0.03%
2022/04/07	1.1	256.04	0.1	256.70	256.00	1	2,895	0.03%
2022/04/06	0	256.50	8	258.69	260.00	-8	2,863	-0.28%
2022/04/01	1	250.50	0	253.00	253.00	1	2,840	0.03%
2022/03/31	0	253.00	6	255.00	253.50	-6	2,804	-0.21%
2022/03/30	1.1	251.78	3.1	254.48	254.00	-2	2,771	-0.07%
2022/03/29	2	247.75	3	249.33	251.00	-1	2,750	-0.04%
2022/03/28	10.3	242.40	0	0.00	242.00	10.3	2,734	0.38%
2022/03/25	10.2	251.96	3	248.83	248.00	7.2	2,709	0.26%
2022/03/24	6	252.00	0	0.00	252.50	6	2,728	0.22%
2022/03/23	0.1	253.00	6	252.83	255.00	-6	2,740	-0.22%
2022/03/22	0	0.00	4	251.50	251.00	-4	2,738	-0.15%
2022/03/21	16	249.22	0	0.00	248.50	16	2,746	0.58%
2022/03/18	11	245.73	7	244.93	246.00	4	2,746	0.15%
2022/03/17	0.1	242.00	12.1	240.71	241.00	-12	2,705	-0.44%
2022/03/16	10.4	228.15	5	228.00	230.00	5.4	2,639	0.21%
2022/03/15	5.3	232.97	4.1	232.89	233.00	1.2	2,590	0.05%
2022/03/14	5.1	237.60	2	241.75	238.50	3.1	2,565	0.12%
2022/03/11	7.7	238.74	2	240.50	238.50	5.7	2,591	0.22%
2022/03/10	6	242.67	9	242.83	244.50	-3	2,582	-0.12%
2022/03/09	3.3	235.11	0	0.00	235.00	3.3	2,554	0.13%
2022/03/08	9.5	234.95	9	232.78	232.50	0.5	2,547	0.02%
2022/03/07	10.5	242.97	0	0.00	240.50	10.5	2,507	0.42%
2022/03/04	16.2	251.64	0	0.00	251.00	16.2	2,550	0.63%
2022/03/03	1	258.01	0	0.00	258.50	1	2,532	0.04%
2022/03/01	2	257.00	4	259.25	260.50	-2	2,552	-0.08%
2022/02/25	9.1	255.21	3.2	252.56	251.00	5.9	2,518	0.24%
2022/02/24	1.1	260.07	1	259.00	258.50	0.1	2,456	0.01%
2022/02/23	0.2	264.00	2	263.50	263.00	-1.8	2,457	-0.07%
2022/02/22	7.1	259.36	2	258.75	259.00	5.1	2,444	0.21%
2022/02/21	0.1	261.50	0	0.00	264.00	0.1	2,447	0.00%
2022/02/18	2	263.02	1	263.50	263.00	1	2,463	0.04%
2022/02/17	0	266.00	2	269.00	267.50	-2	2,471	-0.08%
2022/02/16	0.2	268.94	0	270.00	269.00	0.2	2,479	0.01%
2022/02/15	0	268.50	2	269.50	269.00	-2	2,477	-0.08%
2022/02/14	1.1	267.37	0	0.00	266.50	1.1	2,459	0.04%
2022/02/11	0.1	268.60	10.7	269.37	272.50	-10.7	2,522	-0.42%
2022/02/10	1	268.00	22.2	266.12	269.00	-21.2	2,503	-0.85%
2022/02/09	2.1	260.99	1.3	262.69	263.50	0.8	2,490	0.03%
2022/02/08	1.1	261.45	16	258.53	260.50	-14.9	2,468	-0.60%
2022/02/07	1	251.01	11	251.68	252.00	-10	2,437	-0.41%
2022/01/26	5	250.80	20	250.53	251.50	-15	2,421	-0.62%
2022/01/25	19.1	242.32	2	243.02	244.00	17.1	2,430	0.70%
2022/01/24	17.1	246.04	3.3	246.52	248.00	13.8	2,437	0.57%
2022/01/21	13.3	252.08	0.2	252.00	252.50	13.1	2,455	0.53%
2022/01/20	0	0.00	9	257.39	257.50	-9	2,497	-0.36%
2022/01/19	4	256.88	1	254.50	257.50	3	2,593	0.12%
2022/01/18	6.1	257.16	11	257.50	256.50	-4.9	2,641	-0.19%
2022/01/17	9	251.58	14.1	250.62	252.00	-5.1	2,611	-0.20%
2022/01/14	49.3	254.16	10	250.60	253.00	39.3	2,613	1.51%
2022/01/13	1	268.99	10.1	270.51	271.00	-9.1	2,563	-0.35%
2022/01/12	5.1	267.20	2.5	267.96	268.50	2.6	2,562	0.10%
2022/01/11	6	264.33	7	264.71	266.50	-1	2,560	-0.04%
2022/01/10	2	261.75	1	262.00	261.50	1	2,588	0.04%
2022/01/07	10.5	263.66	7	266.07	265.00	3.5	2,613	0.13%
2022/01/06	0.1	265.63	3	267.83	267.00	-2.9	2,624	-0.11%
2022/01/05	15.1	267.26	4.3	266.49	268.50	10.7	2,634	0.41%
2022/01/04	9.1	263.94	4	264.13	264.00	5.1	2,687	0.19%
2022/01/03	15	269.83	16	269.06	268.00	-1	2,713	-0.04%
2021/12/30	0.1	264.50	5.3	267.88	263.50	-5.2	2,759	-0.19%
2021/12/29	0	0.00	6.6	265.46	266.00	-6.6	2,824	-0.23%
2021/12/28	4	262.13	17	262.59	264.00	-13	2,916	-0.45%
2021/12/24	1	255.00	10	255.10	255.00	-9	2,979	-0.30%
2021/12/23	1	251.50	0	0.00	252.50	1	3,031	0.03%
2021/12/22	6	250.00	0	0.00	251.00	6	3,129	0.19%
2021/12/21	1	251.50	0	250.00	250.50	1	3,215	0.03%
2021/12/20	15.1	249.73	2	252.25	249.50	13.1	3,277	0.40%
2021/12/17	5	250.00	1	254.50	254.50	4	3,279	0.12%
2021/12/16	0.1	251.00	1	253.50	251.50	-0.9	3,319	-0.03%
2021/12/15	5.3	249.09	1	253.00	250.50	4.3	3,475	0.12%
2021/12/14	9.3	249.03	0	0.00	250.00	9.3	3,602	0.26%
2021/12/13	1	259.00	1	258.00	255.50	0	3,639	0.00%
2021/12/10	1.1	258.50	1	258.50	256.50	0.1	3,666	0.00%
2021/12/09	2	258.27	4	257.87	259.50	-2	3,716	-0.05%
2021/12/08	0	261.50	2	261.50	263.50	-2	3,728	-0.05%
2021/12/07	2.2	254.37	4.4	258.16	260.00	-2.2	3,755	-0.06%
2021/12/06	0	256.50	1	257.00	256.50	-1	3,734	-0.03%
2021/12/03	1	256.98	1	257.00	255.50	0	3,747	0.00%
2021/12/02	1.4	254.66	9.1	251.56	253.50	-7.7	3,750	-0.21%
2021/12/01	17.1	247.41	12	249.17	251.00	5.1	3,773	0.13%
2021/11/30	8.2	245.14	4.5	248.56	247.00	3.7	3,776	0.10%
2021/11/29	4	241.88	0	0.00	242.00	4	3,714	0.11%
2021/11/26	3.5	244.42	1	245.50	243.00	2.5	3,725	0.07%
2021/11/25	1.1	247.09	38.5	247.01	247.00	-37.4	3,755	-1.00%
2021/11/24	0.4	246.66	0	0.00	246.50	0.4	3,781	0.01%
2021/11/23	6	244.50	1	246.50	246.00	5	3,824	0.13%
2021/11/22	13.3	245.30	0.3	248.00	246.00	13	3,856	0.34%
2021/11/19	8	251.88	1	250.50	251.00	7	3,845	0.18%
2021/11/18	3	255.33	0	0.00	253.50	3	3,865	0.08%
2021/11/17	0.2	251.00	0	0.00	251.00	0.2	3,890	0.01%
2021/11/16	1	252.00	2	251.50	252.00	-1	3,946	-0.03%
2021/11/15	10.2	248.72	1	249.50	248.50	9.2	3,973	0.23%
2021/11/12	6.3	254.24	8.2	252.07	252.00	-1.9	3,980	-0.05%
2021/11/11	1.1	255.21	8	257.63	257.50	-6.9	3,977	-0.17%
2021/11/10	10.3	252.59	1	251.00	251.00	9.3	3,994	0.23%
2021/11/09	3	259.83	0.2	259.38	260.50	2.8	3,934	0.07%
2021/11/08	2.1	261.95	1	261.00	261.50	1.1	3,916	0.03%
2021/11/05	2	259.06	2	263.00	265.00	0	3,930	0.00%
2021/11/04	2.1	262.41	3	262.50	260.50	-0.9	3,976	-0.02%
2021/11/03	2.1	263.27	2	262.25	263.00	0.1	3,970	0.00%
2021/11/02	7.8	269.76	7	270.14	269.50	0.8	3,941	0.02%
2021/11/01	2	270.00	4.1	273.30	275.00	-2.1	3,937	-0.05%
2021/10/29	5.1	262.78	2	262.00	266.00	3.1	3,933	0.08%
2021/10/28	8	269.00	3.2	269.27	268.50	4.8	3,907	0.12%
2021/10/27	8.1	258.69	12.1	263.89	270.50	-4	3,886	-0.10%
2021/10/26	3.1	255.77	15.2	253.89	256.00	-12	3,841	-0.31%
2021/10/25	0	0.00	20	245.00	245.00	-20	3,791	-0.53%
2021/10/22	11.1	241.28	7	242.00	242.00	4.1	3,811	0.11%
2021/10/21	4.1	241.33	10	244.05	244.00	-5.9	3,820	-0.15%
2021/10/20	4	239.50	3.1	240.32	240.50	0.9	3,778	0.02%
2021/10/19	9.1	237.51	7	239.00	237.50	2.1	3,754	0.06%
2021/10/18	14.1	237.85	12	234.79	234.50	2.1	3,757	0.06%
2021/10/15	1	231.00	18.1	234.44	233.50	-17.1	3,749	-0.45%
2021/10/14	1	228.00	5	228.30	229.50	-4	3,758	-0.11%
2021/10/13	4.1	229.51	9.3	230.44	231.50	-5.3	3,751	-0.14%
2021/10/12	5.5	230.04	11	231.27	234.00	-5.5	3,741	-0.15%
2021/10/08	6.5	235.46	6	236.75	236.00	0.5	3,674	0.01%
2021/10/07	4.6	235.27	15.2	233.99	234.00	-10.6	3,663	-0.29%
2021/10/06	13.5	226.85	2	226.00	226.50	11.5	3,629	0.32%
2021/10/05	18.9	225.87	1	225.00	229.50	17.9	3,560	0.50%
2021/10/04	2	237.00	8.1	234.77	235.00	-6.1	3,478	-0.17%
2021/10/01	17.9	237.04	1	235.00	237.00	16.9	3,467	0.49%
2021/09/30	22	247.45	29	245.52	246.00	-7	3,463	-0.20%
2021/09/29	8.1	240.07	22.4	240.34	240.00	-14.3	3,420	-0.42%
2021/09/28	4.6	244.36	2	244.00	246.00	2.6	3,350	0.08%
2021/09/27	7.6	246.79	1	245.50	247.00	6.6	3,282	0.20%
2021/09/24	6.1	253.99	2	252.25	252.00	4.1	3,225	0.13%
2021/09/23	9.2	254.10	5.2	253.46	254.00	4	3,224	0.12%
2021/09/22	33.3	243.63	5.3	244.52	249.00	28	3,187	0.88%
2021/09/17	23.3	258.87	3.3	259.00	255.50	19.9	3,037	0.66%
2021/09/16	19.8	272.36	7.1	273.98	268.50	12.8	2,934	0.43%
2021/09/15	4.3	275.11	11.3	277.78	277.00	-7	2,905	-0.24%
2021/09/14	7.1	278.91	5.1	278.32	281.00	2.1	2,919	0.07%
2021/09/13	3.1	272.66	6.1	271.93	272.00	-3	2,904	-0.10%
2021/09/10	13.4	266.75	1.3	269.46	266.50	12.1	2,905	0.42%
2021/09/09	6.1	264.42	0.4	262.57	264.50	5.7	2,908	0.20%
2021/09/08	2.3	253.39	7	257.79	259.50	-4.7	2,933	-0.16%
2021/09/07	16.1	258.98	4	257.75	258.00	12.1	2,979	0.41%
2021/09/06	12.5	249.82	3.1	251.88	253.50	9.3	2,971	0.31%
2021/09/03	11	256.11	10	256.35	256.50	1	2,932	0.03%
2021/09/02	7	261.57	6	259.17	259.50	1	2,896	0.03%
2021/09/01	4.1	263.10	10	261.05	260.50	-6	2,859	-0.21%
2021/08/31	8	261.44	1	265.00	266.50	7	2,830	0.25%
2021/08/30	6	265.83	3.5	263.41	266.00	2.5	2,786	0.09%
2021/08/27	25	258.85	22.1	261.12	263.00	2.9	2,752	0.11%
2021/08/26	3.2	248.31	6.3	250.00	254.00	-3.1	2,699	-0.11%
2021/08/25	2.4	244.50	1	243.51	244.50	1.4	2,681	0.05%
2021/08/24	11.1	244.96	2	245.00	247.00	9.1	2,668	0.34%
2021/08/23	2	242.25	5	241.90	243.50	-3	2,664	-0.11%
2021/08/20	2	233.00	19	233.39	233.00	-17	2,642	-0.64%
2021/08/19	0.4	226.92	30.6	228.19	225.50	-30.2	2,700	-1.12%
2021/08/18	12	232.25	21	230.00	231.00	-9	2,684	-0.34%
2021/08/17	0.1	225.75	4	228.00	226.50	-3.9	2,666	-0.15%
2021/08/16	0.2	231.33	4.1	229.26	227.00	-4	2,675	-0.15%
2021/08/13	2.1	231.88	3	231.83	233.00	-0.9	2,676	-0.03%
2021/08/12	1.1	229.45	0	0.00	229.50	1.1	2,677	0.04%
2021/08/11	1.3	228.28	1	228.50	230.00	0.3	2,714	0.01%
2021/08/10	22	228.48	2	230.00	227.50	20	2,750	0.73%
2021/08/09	1	214.50	1.2	217.88	221.00	-0.2	2,773	-0.01%
2021/08/06	1.7	216.73	2	217.50	218.00	-0.4	2,805	-0.01%
2021/08/05	2.7	220.85	1	218.00	218.50	1.7	2,843	0.06%
2021/08/04	11.2	236.02	0.1	235.00	236.00	11.1	2,920	0.38%
2021/08/03	2.5	233.46	0	0.00	234.00	2.5	2,908	0.08%
2021/08/02	5.1	234.95	6.2	233.61	237.00	-1.1	2,898	-0.04%
2021/07/30	0.1	231.50	1.2	230.50	231.50	-1.2	2,857	-0.04%
2021/07/29	0	0.00	1.1	220.59	224.00	-1.1	2,820	-0.04%
2021/07/28	3.1	215.58	0	0.00	218.50	3.1	2,821	0.11%
2021/07/27	3.1	222.78	0	0.00	220.00	3.1	2,841	0.11%
2021/07/26	0	224.00	0	0.00	224.00	0	2,818	0.00%
2021/07/23	1.1	220.23	3.1	222.11	222.50	-2	2,819	-0.07%
2021/07/22	0	220.50	1.2	221.57	219.00	-1.2	2,813	-0.04%
2021/07/21	0	217.00	2	216.50	216.50	-2	2,799	-0.07%
2021/07/20	5.3	214.18	1	219.00	214.00	4.3	2,806	0.15%
2021/07/19	0.1	217.00	0	0.00	221.00	0.1	2,792	0.00%
2021/07/16	0	0.00	1	220.00	221.00	-1	2,807	-0.04%
2021/07/15	0	0.00	1	218.94	219.00	-1	2,830	-0.04%
2021/07/14	1	215.00	0.3	216.00	216.00	0.7	2,839	0.03%
2021/07/13	0	0.00	1	216.48	216.00	-1	2,841	-0.04%
2021/07/12	5	211.50	5.2	210.50	211.00	-0.2	2,854	-0.01%
2021/07/09	1.3	207.78	0.9	208.00	208.50	0.3	2,865	0.01%
2021/07/08	0.1	210.00	4.2	210.88	212.50	-4.2	2,878	-0.14%
2021/07/07	1	210.00	1.1	210.36	210.00	-0.1	2,862	0.00%
2021/07/06	0	0.00	0.1	206.50	208.50	-0.1	2,845	0.00%
2021/07/05	0.1	205.50	2	206.25	207.00	-2	2,847	-0.07%
2021/07/02	1	201.50	0	0.00	201.50	1	2,844	0.04%
2021/07/01	2.5	199.38	0	0.00	201.00	2.5	2,838	0.09%
2021/06/30	5.1	202.11	0	0.00	202.50	5.1	2,836	0.18%
2021/06/29	4	202.00	1	203.50	202.50	3	2,812	0.11%
2021/06/28	0.1	205.00	0	0.00	204.00	0.1	2,818	0.00%
2021/06/25	0.4	207.52	6	209.67	207.00	-5.6	2,854	-0.19%
2021/06/24	0	0.00	1	209.50	210.00	-1	2,848	-0.04%
2021/06/23	0	0.00	4.1	205.23	205.50	-4.1	2,868	-0.14%
2021/06/22	0	0.00	0.1	202.50	201.50	-0.1	2,813	0.00%
2021/06/21	0	0.00	2	201.00	200.50	-2	2,784	-0.07%
2021/06/18	1	201.02	1.5	201.00	200.50	-0.4	2,756	-0.02%
2021/06/17	8	198.56	1	196.00	200.50	7	2,733	0.26%
2021/06/16	5.4	201.95	2	201.00	200.00	3.4	2,765	0.12%
2021/06/15	1.4	206.13	0.9	208.50	207.50	0.5	2,735	0.02%
2021/06/11	0.2	206.06	0	0.00	207.00	0.2	2,757	0.01%
2021/06/10	0.2	204.00	0.1	204.50	204.50	0.1	2,828	0.00%
2021/06/09	9	203.28	0	0.00	203.00	9	2,867	0.31%
2021/06/07	0.4	204.13	1	202.50	204.50	-0.6	3,054	-0.02%
2021/06/04	0.1	206.00	0	0.00	207.00	0.1	3,072	0.00%
2021/06/02	0.4	205.62	0	0.00	205.00	0.4	3,119	0.01%
2021/05/31	0.2	207.74	4	207.50	208.50	-3.8	3,177	-0.12%
2021/05/28	6.1	209.99	5.5	209.50	209.50	0.6	3,176	0.02%
2021/05/27	4.4	211.67	4	209.14	212.50	0.4	3,200	0.01%
2021/05/26	2.1	205.26	0	0.00	205.50	2.1	3,171	0.06%
2021/05/25	0	0.00	0.1	205.00	204.00	-0.1	3,210	0.00%
2021/05/24	0	0.00	2.3	206.52	209.00	-2.3	3,225	-0.07%
2021/05/21	0	0.00	8	204.50	205.50	-8	3,272	-0.24%
2021/05/20	0.2	199.25	4	199.75	202.00	-3.8	3,300	-0.12%
2021/05/19	1	202.00	5	200.80	201.50	-4	3,320	-0.12%
2021/05/18	0	0.00	1	198.00	197.00	-1	3,312	-0.03%
2021/05/17	2.7	185.85	23	188.20	187.00	-20.3	3,341	-0.61%
2021/05/14	1	196.50	1	199.00	195.50	0	3,290	0.00%
2021/05/13	2.1	185.81	4	186.00	186.00	-1.9	3,255	-0.06%
2021/05/12	9.3	187.70	0.7	188.42	188.00	8.6	3,211	0.27%
2021/05/11	0.2	199.00	9.1	201.01	200.00	-8.9	3,143	-0.28%
2021/05/10	3	202.50	0.3	203.00	203.50	2.8	3,173	0.09%
2021/05/07	4	202.50	1.5	201.68	203.50	2.5	3,218	0.08%
2021/05/06	2	198.25	0.6	199.50	200.00	1.4	3,268	0.04%
2021/05/05	0.1	199.00	0	0.00	198.00	0.1	3,279	0.00%
2021/05/04	4.3	197.18	0	0.00	197.50	4.3	3,318	0.13%
2021/05/03	2.2	198.57	0.1	198.50	197.50	2.1	3,288	0.06%
2021/04/29	5	199.03	1	199.00	202.00	4	3,296	0.12%
2021/04/28	5	199.50	0	0.00	201.00	5	3,293	0.15%
2021/04/27	0	202.00	3	201.17	202.00	-3	3,340	-0.09%
2021/04/26	6.3	199.48	1.2	200.04	203.00	5.1	3,364	0.15%
2021/04/23	2	202.25	12.7	201.79	204.00	-10.7	3,348	-0.32%
2021/04/22	0	200.00	46.6	199.72	200.50	-46.5	3,343	-1.39%
2021/04/21	8.1	199.44	2.1	199.02	199.50	6.1	3,344	0.18%
2021/04/20	5	203.50	2.1	204.24	204.00	3	3,345	0.09%
2021/04/19	3.5	206.22	2	207.00	205.50	1.5	3,349	0.04%
2021/04/16	4	207.38	3	206.00	210.00	1	3,339	0.03%
2021/04/15	4	208.13	1	207.00	209.50	3	3,312	0.09%
2021/04/14	0.1	203.50	7	204.14	204.50	-6.9	3,315	-0.21%
2021/04/13	4	202.75	0	0.00	203.00	4	3,326	0.12%
2021/04/12	1	204.00	5	203.40	202.50	-4	3,328	-0.12%
2021/04/09	2.1	198.28	3.2	199.97	199.50	-1.2	3,313	-0.04%
2021/04/08	2	197.00	3	197.67	198.00	-1	3,323	-0.03%
2021/04/07	0.8	198.37	2	198.50	199.00	-1.2	3,311	-0.04%
2021/04/06	0.1	199.00	5.1	199.59	199.50	-5	3,322	-0.15%
2021/04/01	7	195.86	1	196.00	197.00	6	3,324	0.18%
2021/03/31	1	197.50	5	197.20	197.00	-4	3,311	-0.12%
2021/03/30	2.1	194.50	6.5	198.46	199.50	-4.4	3,300	-0.13%
2021/03/29	0	0.00	3	193.67	194.00	-3	3,262	-0.09%
2021/03/26	0	0.00	2	190.75	191.50	-2	3,253	-0.06%
2021/03/25	6	183.33	0	0.00	184.00	6	3,226	0.19%
2021/03/24	1	182.00	0	0.00	184.50	1	3,274	0.03%
2021/03/23	1	183.51	0.2	184.00	183.00	0.8	3,349	0.02%
2021/03/22	1	183.00	0	0.00	183.00	1	3,407	0.03%
2021/03/19	3.1	184.68	0	0.00	187.00	3.1	3,450	0.09%
2021/03/18	0	0.00	3	191.67	190.50	-3	3,397	-0.09%
2021/03/17	0	0.00	1	193.00	191.00	-1	3,375	-0.03%
2021/03/16	3	192.50	2.1	190.55	191.50	0.9	3,358	0.03%
2021/03/15	2	185.50	3	185.17	187.50	-1	3,283	-0.03%
2021/03/12	4	184.38	3	186.00	182.50	1	3,274	0.03%
2021/03/11	1.1	187.91	37.2	187.37	190.00	-36.1	3,243	-1.11%
2021/03/10	0	0.00	1	177.50	177.00	-1	3,150	-0.03%
2021/03/09	0	0.00	5.2	173.88	173.50	-5.2	3,180	-0.16%
2021/03/08	1	169.00	0	0.00	170.50	1	3,188	0.03%
2021/03/05	10	167.25	0	0.00	170.00	10	3,183	0.31%
2021/03/04	1	171.00	0.1	172.50	172.00	0.9	3,274	0.03%
2021/03/03	0	0.00	6.1	172.64	174.50	-6.1	3,253	-0.19%
2021/03/02	2	171.50	0	0.00	170.00	2	3,271	0.06%
2021/02/26	1	174.00	0	0.00	172.00	1	3,289	0.03%
2021/02/25	3.4	180.95	1	180.50	180.50	2.4	3,211	0.08%
2021/02/24	0	0.00	8	177.00	176.50	-8	3,174	-0.25%
2021/02/23	0	0.00	1	174.50	175.50	-1	3,173	-0.03%
2021/02/19	0	0.00	1	176.00	174.50	-1	3,113	-0.03%
2021/02/18	0	0.00	6.8	173.65	173.50	-6.8	3,103	-0.22%
2021/02/17	0	0.00	3	172.50	172.50	-3	3,111	-0.10%
2021/02/04	0	0.00	1	164.50	164.00	-1	3,084	-0.03%
2021/02/03	1	161.00	0	0.00	162.50	1	3,148	0.03%
2021/01/29	7.1	154.94	0	0.00	155.00	7.1	3,225	0.22%
2021/01/28	3	160.50	0	0.00	159.50	3	3,181	0.09%
2021/01/27	0.3	162.00	0	0.00	161.00	0.3	3,165	0.01%
2021/01/26	7	163.06	0	0.00	162.50	7	3,166	0.22%
2021/01/21	3	167.00	1	167.50	166.50	2	3,161	0.06%
2021/01/20	0.1	167.50	0.5	168.50	168.00	-0.5	3,168	-0.01%
2021/01/19	0	0.00	1	169.50	168.50	-1	3,126	-0.03%
2021/01/15	0	0.00	4	171.00	170.00	-4	3,263	-0.12%
2021/01/14	1	173.50	1	175.00	172.50	0	3,253	0.00%
2021/01/13	1	171.50	9	172.00	172.00	-8	3,264	-0.25%
2021/01/12	1	167.50	0	0.00	168.00	1	3,258	0.03%
2021/01/08	1	169.00	1	169.00	170.00	0	3,291	0.00%
2021/01/06	3	165.50	0	0.00	165.50	3	3,312	0.09%
2021/01/04	6	166.75	1	166.50	167.50	5	3,328	0.15%
2020/12/31	23	169.67	5	169.20	168.00	18	3,340	0.54%
2020/12/30	0	0.00	5	166.00	167.00	-5	3,336	-0.15%
2020/12/29	2	163.75	2	165.25	165.50	0	3,378	0.00%
2020/12/24	2	162.76	3	163.00	160.50	-1	3,406	-0.03%
2020/12/23	1	160.00	1	159.50	159.50	0	3,406	0.00%
2020/12/22	1	165.50	0	0.00	162.50	1	3,417	0.03%
2020/12/21	0	0.00	2	165.50	166.00	-2	3,468	-0.06%
2020/12/18	0	0.00	1	162.00	164.00	-1	3,452	-0.03%
2020/12/17	0	0.00	2	166.00	165.00	-2	3,448	-0.06%
2020/12/16	0	0.00	28	159.96	163.00	-28	3,394	-0.83%
2020/12/15	0	0.00	43	157.20	158.00	-43	3,358	-1.28%
2020/12/14	1	152.00	2	152.00	152.00	-1	3,308	-0.03%
2020/12/11	0	0.00	4	154.00	155.00	-4	3,331	-0.12%
2020/12/09	0	0.00	1	156.00	156.50	-1	3,328	-0.03%
2020/12/07	2	157.51	3	158.67	158.50	-1	3,319	-0.03%
2020/12/04	0	0.00	1	160.00	159.00	-1	3,319	-0.03%
2020/12/03	5	157.40	2	157.50	158.00	3	3,312	0.09%
2020/12/02	6	160.50	0	0.00	161.50	6	3,272	0.18%
2020/12/01	1	157.50	6	158.92	159.50	-5	3,270	-0.15%
2020/11/30	7	157.79	2	158.25	156.00	5	3,307	0.15%
2020/11/27	1	161.00	0.1	160.50	160.50	0.9	3,218	0.03%
2020/11/25	9	159.89	0	0.00	159.50	9	3,236	0.28%
2020/11/24	0	0.00	9	165.61	166.50	-9	3,215	-0.28%
2020/11/23	0	0.00	1	165.50	166.00	-1	3,218	-0.03%
2020/11/20	1	163.00	0	0.00	163.00	1	3,194	0.03%
2020/11/19	0	0.00	0	166.50	166.00	0	3,192	0.00%
2020/11/18	3	165.00	0	0.00	166.00	3	3,181	0.09%
2020/11/17	2	164.00	6	164.50	167.50	-4	3,186	-0.13%
2020/11/16	3	163.33	3.6	163.13	163.00	-0.6	3,264	-0.02%
2020/11/13	2	158.50	1	158.50	159.00	1	3,280	0.03%
2020/11/12	1	162.00	1	161.00	161.00	0	3,297	0.00%
2020/11/11	0.5	160.12	0	160.00	161.50	0.5	3,331	0.02%
2020/11/10	6	158.25	6	158.17	159.00	0	3,315	0.00%
2020/11/09	12	152.58	14.3	154.51	154.50	-2.3	3,515	-0.07%
2020/11/06	1	148.00	15	149.33	150.00	-14	3,446	-0.41%
2020/11/05	0	0.00	1	148.50	147.50	-1	3,442	-0.03%
2020/11/04	1	146.50	14	145.75	147.00	-13	3,437	-0.38%
2020/11/03	0	0.00	8.1	143.80	144.00	-8.1	3,413	-0.24%
2020/10/30	2	138.75	0	0.00	138.50	2	3,418	0.06%
2020/10/29	3	140.00	0	0.00	139.50	3	3,425	0.09%
2020/10/28	3.5	141.21	0	0.00	140.00	3.5	3,451	0.10%
2020/10/27	2	142.50	3	143.33	143.50	-1	3,432	-0.03%
2020/10/26	0	0.00	48.2	144.69	145.00	-48.2	3,428	-1.41%
2020/10/23	0	0.00	15	141.60	144.00	-15	3,429	-0.44%
2020/10/22	3	137.67	1	138.00	138.00	2	3,337	0.06%
2020/10/21	16	138.72	9	138.78	139.00	7	3,357	0.21%
2020/10/20	7	138.36	43	138.09	139.00	-36	3,351	-1.07%
2020/10/19	1	137.50	3	137.00	137.50	-2	3,328	-0.06%
2020/10/16	0	0.00	1	136.45	135.50	-1	3,302	-0.03%
2020/10/15	0	0.00	7	133.71	135.00	-7	3,290	-0.21%
2020/10/13	2	135.50	0	0.00	134.50	2	3,273	0.06%
2020/10/12	0	0.00	7	136.36	137.00	-7	3,296	-0.21%
2020/10/08	0	0.00	4	134.75	135.00	-4	3,276	-0.12%
2020/10/06	0	0.00	11	134.05	134.00	-11	3,288	-0.33%
2020/10/05	0	0.00	2	131.00	131.50	-2	3,281	-0.06%
2020/09/30	0	0.00	11	131.05	131.00	-11	3,272	-0.34%
2020/09/29	0	0.00	1	129.50	129.50	-1	3,270	-0.03%
2020/09/28	1	128.00	0	0.00	128.50	1	3,307	0.03%
2020/09/25	11	126.95	0	0.00	126.50	11	3,337	0.33%
2020/09/24	15	125.80	1	125.50	126.00	14	3,338	0.42%
2020/09/23	0	0.00	1	130.50	130.50	-1	3,328	-0.03%
2020/09/22	2	131.00	0	0.00	130.50	2	3,371	0.06%
2020/09/21	0	0.00	12	133.21	135.00	-12	3,392	-0.35%
2020/09/18	0	0.00	2	132.75	133.50	-2	3,455	-0.06%
2020/09/17	21	131.76	0	0.00	132.00	21	3,453	0.61%
2020/09/16	20	132.00	2	133.50	134.00	18	3,542	0.51%
2020/09/15	0	0.00	1	130.00	130.00	-1	3,574	-0.03%
2020/09/10	3	129.50	0	0.00	129.00	3	3,660	0.08%
2020/09/09	7	130.50	5	129.50	130.50	2	3,692	0.05%
2020/09/08	1	131.50	2	131.50	132.00	-1	3,712	-0.03%
2020/09/07	12	129.21	1	130.00	130.50	11	3,771	0.29%
2020/09/04	7	129.14	0	0.00	129.00	7	3,861	0.18%
2020/09/03	1	131.00	2	132.00	131.50	-1	3,906	-0.03%
2020/09/02	16	127.56	2	127.75	129.00	14	3,895	0.36%
2020/09/01	8	129.50	2	127.00	127.50	6	3,896	0.15%
2020/08/31	4	130.50	0	0.00	129.50	4	3,876	0.10%
2020/08/28	12	130.54	42	132.26	132.50	-30	3,910	-0.77%
2020/08/27	0	0.00	1.1	133.55	134.00	-1.1	3,947	-0.03%
2020/08/26	1	135.00	0	0.00	135.00	1	3,949	0.03%
2020/08/25	13	134.77	10	135.50	135.50	3	3,992	0.07%
2020/08/24	0	0.00	0.2	132.50	132.50	-0.2	4,025	0.00%
2020/08/21	0	0.00	30	134.33	134.00	-30	4,066	-0.74%
2020/08/20	5	134.20	1	130.00	132.50	4	4,057	0.10%
2020/08/19	0	0.00	128	137.98	138.00	-128	4,010	-3.19%	大賣/鉅額交易
2020/08/18	1	139.00	108.2	137.80	135.00	-107.2	4,015	-2.67%	大賣/鉅額交易
2020/08/17	2	134.75	73	135.19	136.00	-71	3,968	-1.79%
2020/08/14	8	131.50	1	132.50	132.00	7	3,941	0.18%
2020/08/13	2	132.50	276	132.42	132.50	-274	3,878	-7.06%	大賣/鉅額交易
2020/08/12	0	0.00	0.1	124.00	124.00	-0.1	3,659	0.00%
2020/08/11	0	0.00	1	125.00	124.00	-1	3,675	-0.03%
2020/08/10	1	124.50	0	0.00	124.00	1	3,703	0.03%
2020/08/05	0	0.00	4.2	125.00	125.50	-4.2	3,807	-0.11%
2020/08/04	0	0.00	2	122.77	123.50	-2	3,846	-0.05%
2020/08/03	8	121.31	6	121.00	121.00	2	3,850	0.05%
2020/07/31	5	123.00	1	123.50	122.50	4	3,856	0.10%
2020/07/30	14	123.75	0	0.00	124.50	14	3,937	0.36%
2020/07/29	2	125.50	3	125.33	124.50	-1	4,001	-0.02%
2020/07/28	11	122.09	11	121.82	121.50	0	4,097	0.00%
2020/07/27	9	123.11	0	0.00	123.00	9	4,199	0.21%
2020/07/24	5	124.50	7	125.00	123.00	-2	4,329	-0.05%
2020/07/23	9	125.17	0	0.00	125.00	9	4,354	0.21%
2020/07/21	0	0.00	1	126.00	126.00	-1	4,420	-0.02%
2020/07/20	1	122.00	0	125.00	124.00	1	4,438	0.02%
2020/07/17	0	0.00	9	122.72	123.00	-9	4,487	-0.20%
2020/07/16	0	0.00	12	124.00	123.50	-12	4,555	-0.26%
2020/07/15	1	123.00	1	123.00	123.50	0	4,552	0.00%
2020/07/14	16	123.78	1	124.50	123.50	15	4,603	0.33%
2020/07/13	14	125.50	0	0.00	125.50	14	4,666	0.30%
2020/07/10	0	0.00	1	125.00	125.00	-1	4,750	-0.02%
2020/07/09	1	128.00	8	128.00	127.50	-7	4,786	-0.15%
2020/07/08	1	128.00	34	128.40	128.00	-33	4,801	-0.69%
2020/07/07	4.6	127.30	1	127.50	128.50	3.6	4,833	0.07%
2020/07/06	1	128.00	5	128.40	129.00	-4	4,848	-0.08%
2020/07/03	0	0.00	1	127.00	127.00	-1	4,884	-0.02%
2020/07/02	0	0.00	6	127.50	126.50	-6	5,019	-0.12%
2020/07/01	2	125.75	4	125.88	126.00	-2	5,153	-0.04%
2020/06/30	1	123.50	4	124.00	125.00	-3	5,173	-0.06%
2020/06/29	15	118.30	0	0.00	120.00	15	5,268	0.28%
2020/06/24	3	119.33	22	119.45	119.00	-19	5,266	-0.36%
2020/06/23	30	119.27	9	119.00	118.50	21	5,380	0.39%
2020/06/22	21	127.26	12.1	127.59	128.00	8.9	5,436	0.16%
2020/06/19	5	127.00	2	127.50	127.00	3	5,512	0.05%
2020/06/18	6	126.75	10	128.10	128.00	-4	5,555	-0.07%
2020/06/17	1	128.00	2	128.25	127.00	-1	5,633	-0.02%
2020/06/16	0	0.00	2	127.00	127.50	-2	5,825	-0.03%
2020/06/15	31	123.24	5	124.00	123.00	26	5,958	0.44%
2020/06/12	15	123.17	3.2	122.00	124.00	11.8	6,072	0.19%
2020/06/11	26	126.42	8	128.13	125.00	18	6,227	0.29%
2020/06/10	1	129.50	7	128.00	129.50	-6	6,254	-0.10%
2020/06/09	10	125.00	4	125.88	126.00	6	6,416	0.09%
2020/06/08	9	124.06	2	124.00	124.50	7	6,524	0.11%
2020/06/05	7	123.36	2	123.50	123.50	5	6,601	0.08%
2020/06/04	11	122.45	4	123.50	124.00	7	6,728	0.10%
2020/06/03	2	121.00	6	122.00	122.50	-4	6,836	-0.06%
2020/06/02	32	119.72	22	119.16	119.00	10	6,832	0.15%
2020/06/01	11	118.55	5	118.90	119.00	6	6,875	0.09%
2020/05/29	4	116.00	1	117.50	116.50	3	6,893	0.04%
2020/05/28	7	116.21	3	117.17	116.50	4	6,896	0.06%
2020/05/27	2	116.75	1	116.00	116.00	1	6,959	0.01%
2020/05/26	7	117.07	12	117.96	117.50	-5	7,010	-0.07%
2020/05/25	7	114.00	10	114.25	115.50	-3	7,026	-0.04%
2020/05/22	3	112.17	3	111.67	111.50	0	7,068	0.00%
2020/05/21	2	113.75	5	114.00	114.00	-3	7,179	-0.04%
2020/05/20	0	0.00	1	113.00	113.00	-1	7,171	-0.01%
2020/05/19	3	112.83	1	113.00	113.00	2	7,255	0.03%
2020/05/18	2	111.75	4	111.63	111.50	-2	7,229	-0.03%
2020/05/15	12	111.46	1	112.00	112.50	11	7,235	0.15%
2020/05/14	0	0.00	2	114.25	113.00	-2	7,232	-0.03%
2020/05/13	1	113.00	3	114.83	116.50	-2	7,177	-0.03%
2020/05/12	13	115.54	1	116.00	116.00	12	7,170	0.17%
2020/05/11	22	117.00	3	116.67	116.50	19	7,181	0.26%
2020/05/08	11	113.27	4	112.50	113.00	7	7,139	0.10%
2020/05/07	0	0.00	1	113.00	113.00	-1	7,166	-0.01%
2020/05/06	7	110.14	0	0.00	113.00	7	7,168	0.10%
2020/05/05	2	110.00	8	110.50	110.50	-6	7,117	-0.08%
2020/05/04	25	109.32	2	109.50	108.50	23	7,114	0.32%
2020/04/30	1	114.00	3	113.83	114.50	-2	7,042	-0.03%
2020/04/29	12	107.67	9	109.11	111.00	3	7,007	0.04%
2020/04/28	1	102.50	5	102.10	103.00	-4	6,941	-0.06%
2020/04/27	11	100.55	13	100.65	101.00	-2	7,087	-0.03%
2020/04/24	2	98.85	3	99.20	98.70	-1	7,050	-0.01%
2020/04/23	2	97.30	4	97.50	97.90	-2	7,029	-0.03%
2020/04/22	8	96.28	1	97.00	97.00	7	7,014	0.10%
2020/04/21	25.2	97.76	0	0.00	96.50	25.2	6,999	0.36%
2020/04/20	10	100.00	2	100.75	101.00	8	6,969	0.11%
2020/04/17	18	100.28	0	0.00	99.50	18	7,004	0.26%
2020/04/16	5.5	99.43	3	99.73	99.60	2.5	6,949	0.04%
2020/04/15	1	101.50	7	101.93	102.00	-6	6,873	-0.09%
2020/04/14	0	0.00	4	99.45	100.00	-4	6,809	-0.06%
2020/04/13	10	97.80	0	0.00	96.40	10	6,800	0.15%
2020/04/10	3	96.93	0	0.00	98.20	3	6,811	0.04%
2020/04/09	2.1	96.05	3	96.47	96.30	-0.9	6,777	-0.01%
2020/04/08	5	95.14	2	96.00	96.10	3	6,736	0.04%
2020/04/07	7.1	94.18	4	95.10	94.50	3.1	6,668	0.05%
2020/04/06	10	90.05	5	89.52	91.10	5	6,521	0.08%
2020/04/01	1	92.50	23	92.28	92.30	-22	6,325	-0.35%
2020/03/31	8	93.68	6	92.75	91.50	2	6,251	0.03%
2020/03/30	5	92.20	6	93.47	93.70	-1	6,077	-0.02%
2020/03/27	7	99.00	5	98.14	96.70	2	5,988	0.03%
2020/03/26	8	91.21	9	93.31	96.50	-1	5,863	-0.02%
2020/03/25	25	93.01	6	92.08	91.00	19	5,743	0.33%
2020/03/24	7	87.77	51	88.03	87.10	-44	5,610	-0.78%
2020/03/23	4	78.98	0	0.00	80.10	4	5,544	0.07%
2020/03/20	23	84.63	29	83.08	85.40	-6	5,502	-0.11%
2020/03/19	8.1	78.20	3	77.70	77.70	5.1	5,338	0.10%
2020/03/18	7	87.26	12	87.36	86.30	-5	5,231	-0.10%
2020/03/17	7	88.77	3	88.93	87.30	4	5,135	0.08%
2020/03/16	2.1	94.62	9	94.07	94.00	-6.9	4,963	-0.14%
2020/03/13	30	92.39	11	92.85	97.40	19	4,887	0.39%
2020/03/12	24	101.44	21	100.50	101.50	3	4,685	0.06%
2020/03/11	13.2	108.93	2	108.75	106.00	11.2	4,593	0.24%
2020/03/10	24	104.23	1	105.50	106.00	23	4,500	0.51%
2020/03/09	54	108.64	2	107.00	107.00	52	4,402	1.18%
2020/03/06	12	114.25	1	116.00	114.50	11	4,245	0.26%
2020/03/04	6	114.08	1	114.50	114.50	5	4,121	0.12%
2020/03/03	5	116.50	2	117.00	116.00	3	4,067	0.07%
2020/03/02	5	113.90	5	112.60	114.00	0	4,023	0.00%
2020/02/27	66.1	115.78	0	0.00	115.00	66.1	3,995	1.65%
2020/02/26	15	117.03	1	117.50	117.00	14	3,929	0.36%
2020/02/25	12	117.92	21	117.57	118.00	-9	3,857	-0.23%
2020/02/24	46	120.48	0	0.00	120.00	46	3,764	1.22%
2020/02/21	13	124.04	0	0.00	124.50	13	3,624	0.36%
2020/02/20	18	125.25	0	0.00	124.50	18	3,630	0.50%
2020/02/19	0	0.00	1	128.00	128.00	-1	3,545	-0.03%
2020/02/17	0	0.00	3	127.67	128.50	-3	3,508	-0.09%
2020/02/14	2	124.50	0	0.00	125.50	2	3,483	0.06%
2020/02/13	17	126.62	35	126.11	126.00	-18	3,482	-0.52%
2020/02/12	19	124.66	0	0.00	126.00	19	3,498	0.54%
2020/02/11	3	126.50	0	0.00	126.00	3	3,489	0.09%
2020/02/10	7	122.64	0	0.00	126.00	7	3,469	0.20%
2020/02/07	6	128.83	0	0.00	126.50	6	3,408	0.18%
2020/02/06	0	0.00	2	132.00	132.00	-2	3,358	-0.06%
2020/02/05	1	127.00	1.3	130.50	129.50	-0.3	3,341	-0.01%
2020/02/04	4	125.75	6	127.00	128.00	-2	3,281	-0.06%
2020/02/03	4	121.77	3	122.33	122.50	1	3,236	0.03%
2020/01/31	27	126.19	0	0.00	127.00	27	3,133	0.86%
2020/01/30	153	129.29	2	133.50	128.50	151	3,061	4.93%	大買/鉅額交易
2020/01/20	0	0.00	8	142.06	142.50	-8	2,868	-0.28%
2020/01/17	5	141.80	2	142.50	142.50	3	2,906	0.10%
2020/01/16	3	143.00	2	143.00	143.00	1	2,932	0.03%
2020/01/15	0	0.00	2	143.00	142.50	-2	2,957	-0.07%
2020/01/14	0.1	142.00	23	142.00	142.50	-22.9	3,019	-0.76%
2020/01/13	2	140.50	18	139.86	140.00	-16	2,960	-0.54%
2020/01/10	5	136.60	8	138.19	137.50	-3	2,927	-0.10%
2020/01/09	3	137.50	0	0.00	137.00	3	2,923	0.10%
2020/01/08	6	136.25	0	0.00	136.50	6	2,965	0.20%
2020/01/07	1	139.00	6	138.42	138.50	-5	2,943	-0.17%
2020/01/06	15	135.00	7	135.00	135.00	8	2,924	0.27%
2020/01/03	6	136.17	1	136.00	136.50	5	2,916	0.17%
2020/01/02	6	137.08	0	0.00	137.50	6	2,910	0.21%
2019/12/31	12	138.17	0	0.00	138.00	12	2,892	0.41%
2019/12/30	6	140.00	8	139.81	140.50	-2	2,873	-0.07%
2019/12/25	2	137.75	0	0.00	138.50	2	2,919	0.07%
2019/12/24	4	138.00	1	138.50	138.50	3	2,933	0.10%
2019/12/23	1	138.50	1	139.50	139.50	0	2,945	0.00%
2019/12/20	2	139.00	10	139.00	139.50	-8	2,957	-0.27%
2019/12/19	0.2	138.50	1	137.50	138.50	-0.8	2,942	-0.03%
2019/12/18	8	138.13	0	0.00	137.50	8	2,927	0.27%
2019/12/17	2	138.75	33	139.82	140.00	-31	2,923	-1.06%
2019/12/16	4	136.88	45	138.04	138.00	-41	2,874	-1.43%
2019/12/13	4	135.63	4	136.00	135.00	0	2,833	0.00%
2019/12/12	2	135.50	0	0.00	135.00	2	2,808	0.07%
2019/12/11	8	135.94	1	136.00	136.00	7	2,784	0.25%
2019/12/10	41	132.50	0	0.00	134.00	41	2,763	1.48%
2019/12/09	2	134.25	0	0.00	134.50	2	2,720	0.07%
2019/12/06	49	133.47	0	0.00	134.00	49	2,737	1.79%
2019/12/05	23	134.80	0	0.00	135.50	23	2,688	0.86%
2019/12/04	23	135.26	0	0.00	135.00	23	2,708	0.85%
2019/12/02	1	135.50	0	0.00	136.00	1	2,652	0.04%
2019/11/29	6	137.75	1	138.50	136.50	5	2,667	0.19%
2019/11/28	1	138.51	0	0.00	139.00	1	2,718	0.04%
2019/11/27	2	139.50	0	0.00	139.50	2	2,736	0.07%
2019/11/26	3.6	141.04	0.1	139.50	139.00	3.5	2,730	0.13%
2019/11/25	0	0.00	2	141.00	141.50	-2	2,641	-0.08%
2019/11/19	4	143.38	3	143.50	144.00	1	2,678	0.04%
2019/11/14	1	137.50	0	0.00	139.00	1	2,640	0.04%
2019/11/13	7	139.64	2.1	139.95	138.50	4.9	2,662	0.19%
2019/11/11	8	140.50	12	140.92	141.00	-4	2,757	-0.15%
2019/11/08	0	0.00	11	141.04	140.50	-11	2,742	-0.40%
2019/11/07	0	0.00	3	139.00	138.50	-3	2,731	-0.11%
2019/11/06	1	138.00	0	0.00	139.00	1	2,741	0.04%
2019/11/05	0	0.00	0	139.00	139.00	0	2,762	0.00%
2019/11/04	1	137.00	27.1	138.73	140.00	-26.1	2,796	-0.93%
2019/11/01	0	0.00	1	137.50	137.50	-1	2,823	-0.04%
2019/10/29	0	0.00	1	136.00	136.00	-1	3,031	-0.03%
2019/10/25	7.1	136.47	0	0.00	134.50	7.1	3,073	0.23%
2019/10/24	1	137.50	8	138.31	138.50	-7	3,048	-0.23%
2019/10/22	1	136.00	22	135.45	136.50	-21	3,010	-0.70%
2019/10/17	0	0.00	12	131.50	131.00	-12	2,957	-0.41%
2019/10/16	15	129.73	15	130.33	131.00	0	2,935	0.00%
2019/10/15	0	0.00	18	128.53	129.00	-18	2,881	-0.62%
2019/10/14	0	0.00	7	126.29	128.00	-7	2,887	-0.24%
2019/10/09	8	123.88	0	0.00	123.00	8	2,857	0.28%
2019/10/08	37	125.28	2	125.00	125.00	35	2,835	1.23%
2019/10/07	4	125.50	1	125.50	125.50	3	2,832	0.11%
2019/10/03	24	126.58	0	0.00	126.00	24	2,855	0.84%
2019/10/02	7	128.14	0	0.00	129.00	7	2,854	0.25%
2019/10/01	0	0.00	10	128.15	128.50	-10	2,891	-0.35%
2019/09/27	20	125.48	0	0.00	125.00	20	2,870	0.70%
2019/09/26	25	126.30	0	0.00	126.00	25	2,886	0.87%
2019/09/25	10.3	124.79	0	0.00	125.00	10.3	2,889	0.36%
2019/09/24	11	126.45	0	0.00	126.50	11	2,884	0.38%
2019/09/23	1.2	128.08	0	0.00	128.00	1.2	2,878	0.04%
2019/09/20	4	128.25	0	0.00	128.50	4	2,903	0.14%
2019/09/19	1	128.00	46	128.00	128.50	-45	2,905	-1.55%
2019/09/18	0.3	129.50	0	0.00	129.50	0.3	2,899	0.01%
2019/09/17	9	129.67	0	0.00	128.00	9	2,894	0.31%
2019/09/16	2	132.25	0	0.00	132.50	2	2,926	0.07%
2019/09/12	0	0.00	2	131.00	131.00	-2	2,921	-0.07%
2019/09/11	2	129.25	0	0.00	130.00	2	2,930	0.07%
2019/09/10	4.4	128.81	1	130.50	129.50	3.4	2,939	0.11%
2019/09/09	2	131.00	16	130.50	131.00	-14	2,914	-0.48%
2019/09/06	1	129.00	1	130.00	129.50	0	2,914	0.00%
2019/09/03	6	126.25	9	126.44	126.00	-3	3,030	-0.10%
2019/09/02	0	0.00	11.2	127.12	127.00	-11.2	3,043	-0.37%
2019/08/30	0	0.00	5	123.50	124.50	-5	2,998	-0.17%
2019/08/29	5	120.20	0	0.00	121.00	5	2,985	0.17%
2019/08/27	1	122.50	0	0.00	121.00	1	3,010	0.03%
2019/08/26	3	121.50	1	123.00	122.00	2	3,018	0.07%
2019/08/23	1	124.00	0	0.00	125.00	1	3,015	0.03%
2019/08/22	2	124.25	0	0.00	125.00	2	3,029	0.07%
2019/08/21	1	125.50	0	0.00	125.00	1	3,078	0.03%
2019/08/20	0	0.00	2	125.50	125.00	-2	3,081	-0.06%
2019/08/19	5	124.80	2	124.00	125.00	3	3,093	0.10%
2019/08/16	1	122.50	0	0.00	123.00	1	3,121	0.03%
2019/08/15	1	122.50	1	124.00	124.00	0	3,102	0.00%
2019/08/14	2	123.75	11	124.41	123.50	-9	3,102	-0.29%
2019/08/13	6	121.42	0	0.00	121.00	6	3,016	0.20%
2019/08/12	1	125.00	1	127.00	123.50	0	3,029	0.00%
2019/08/08	0	0.00	1	125.00	124.00	-1	3,027	-0.03%
2019/08/07	3	124.50	0	0.00	124.00	3	3,027	0.10%
2019/08/06	2	122.25	1	123.00	124.00	1	3,056	0.03%
2019/08/05	14	124.36	1	125.50	124.00	13	3,099	0.42%
2019/08/02	19	125.45	1	128.00	125.50	18	3,185	0.57%
2019/08/01	14	131.00	0	0.00	133.00	14	3,070	0.46%
2019/07/31	10	132.05	0	0.00	131.50	10	3,046	0.33%
2019/07/30	6	139.75	0.1	139.50	139.50	5.9	3,004	0.20%
2019/07/29	1	142.00	0	0.00	141.00	1	2,970	0.03%
2019/07/26	2.2	139.55	1	140.50	140.50	1.2	2,940	0.04%
2019/07/25	7.1	139.00	0	0.00	139.00	7.1	2,918	0.24%
2019/07/23	1	138.00	10.1	138.34	136.00	-9.1	2,879	-0.32%
2019/07/22	4	140.00	0	0.00	139.50	4	2,857	0.14%
2019/07/19	3	139.67	1	140.00	139.00	2	2,854	0.07%
2019/07/18	0	0.00	2	138.50	138.00	-2	2,868	-0.07%
2019/07/16	0	0.00	1	137.50	137.50	-1	2,852	-0.04%
2019/07/15	3	137.00	0	0.00	137.50	3	2,834	0.11%
2019/07/12	1	134.50	0	0.00	135.00	1	2,824	0.04%
2019/07/09	1	134.50	15	134.00	135.00	-14	2,842	-0.49%
2019/07/08	0	0.00	3	135.00	134.00	-3	2,855	-0.11%
2019/07/04	0	0.00	2	133.00	132.50	-2	2,854	-0.07%
2019/07/02	1	132.50	0	0.00	132.50	1	2,915	0.03%
2019/07/01	0	0.00	1	130.00	131.00	-1	2,915	-0.03%
2019/06/21	0	0.00	2	129.50	128.50	-2	2,945	-0.07%
2019/06/20	1	128.00	8	128.13	128.00	-7	2,893	-0.24%
2019/06/19	0	0.00	16	127.06	128.00	-16	2,858	-0.56%
2019/06/18	1	125.50	1	125.00	125.50	0	2,819	0.00%
2019/06/17	1	125.50	1	126.00	125.00	0	2,908	0.00%
2019/06/14	3	122.50	0	0.00	122.00	3	2,912	0.10%
2019/06/13	4	122.75	0	0.00	121.00	4	2,944	0.14%
2019/06/12	1	124.50	1	126.50	125.50	0	2,924	0.00%
2019/06/11	0	0.00	7	124.93	125.00	-7	2,872	-0.24%
2019/06/10	0	0.00	1	120.00	120.00	-1	2,776	-0.04%
2019/06/06	2	116.00	0	0.00	115.50	2	2,763	0.07%
2019/06/05	3	118.17	0	0.00	117.50	3	2,783	0.11%
2019/06/04	3	119.50	1	119.00	119.50	2	2,788	0.07%
2019/06/03	3	115.50	1	117.50	118.00	2	2,790	0.07%
2019/05/29	1	114.50	0	0.00	114.50	1	2,757	0.04%
2019/05/28	7	115.00	1	114.00	114.00	6	2,777	0.22%
2019/05/24	1	117.50	0	0.00	115.50	1	2,784	0.04%
2019/05/23	11	113.41	1	113.50	114.50	10	2,770	0.36%
2019/05/22	1	116.50	0	0.00	116.50	1	2,755	0.04%
2019/05/21	15	118.03	0	0.00	118.00	15	2,792	0.54%
2019/05/20	5	115.00	0	0.00	115.00	5	2,799	0.18%
2019/05/17	12	114.92	8	116.38	114.50	4	2,888	0.14%
2019/05/16	3	116.83	1	116.00	116.00	2	2,858	0.07%
2019/05/15	4	118.13	0	0.00	119.00	4	2,847	0.14%
2019/05/14	4	117.88	0	0.00	117.50	4	2,839	0.14%
2019/05/13	4	119.00	1	120.00	120.00	3	2,788	0.11%
2019/05/10	13	124.58	4	123.50	123.00	9	2,744	0.33%
2019/05/09	2	130.50	0	0.00	129.50	2	2,646	0.08%
2019/05/07	0	0.00	1	131.00	132.50	-1	2,608	-0.04%
2019/05/02	3	132.00	0	132.00	132.00	3	2,657	0.11%
2019/04/30	0	0.00	2	131.50	131.50	-2	2,720	-0.07%
2019/04/29	0	0.00	1	131.00	132.00	-1	2,722	-0.04%
2019/04/25	4	130.50	0	0.00	133.00	4	2,750	0.15%
2019/04/24	3	130.00	0	0.00	130.00	3	2,759	0.11%
2019/04/18	0	0.00	1.7	130.50	130.50	-1.7	2,879	-0.06%
2019/04/16	1	134.00	2	134.00	132.50	-1	2,964	-0.03%
2019/04/11	1	132.00	0.1	132.00	132.00	0.9	3,060	0.03%
2019/04/08	0	0.00	1	131.00	134.00	-1	3,058	-0.03%
2019/04/03	0	0.00	1	128.50	129.00	-1	2,991	-0.03%
2019/04/02	0	0.00	4	128.13	129.00	-4	2,986	-0.13%
2019/04/01	6	126.42	0	0.00	125.50	6	2,939	0.20%
2019/03/29	1	125.00	2	125.00	126.00	-1	2,884	-0.03%
2019/03/26	0	0.00	0	123.50	123.50	0	2,868	0.00%
2019/03/20	0	0.00	5	122.40	123.00	-5	2,894	-0.17%
2019/03/12	6	114.08	3	114.50	115.00	3	2,819	0.11%
2019/03/11	5	113.10	0	0.00	113.00	5	2,850	0.18%
2019/03/08	17	114.50	0	0.00	114.50	17	2,879	0.59%
2019/03/07	7	115.29	0	0.00	115.50	7	2,895	0.24%
2019/03/06	3	118.50	1	117.50	117.00	2	2,896	0.07%
2019/03/04	0	0.00	1	121.00	120.50	-1	2,931	-0.03%
2019/02/27	0	0.00	21	120.21	121.00	-21	2,913	-0.72%
2019/02/26	10	119.50	8	117.31	119.50	2	2,897	0.07%
2019/02/21	2	116.50	3	117.00	116.50	-1	2,894	-0.03%
2019/02/20	4	114.38	2.1	115.76	116.50	1.9	2,888	0.07%
2019/02/19	11	113.14	0	0.00	112.50	11	2,865	0.38%
2019/02/18	0	0.00	52	116.19	118.00	-52	2,859	-1.82%
2019/02/14	3	112.00	2.1	112.76	113.50	0.9	2,829	0.03%
2019/02/12	0	0.00	1	112.50	112.50	-1	2,934	-0.03%
2019/02/11	3	112.00	1	112.50	112.00	2	2,950	0.07%
2019/01/25	0	0.00	1.1	110.55	112.00	-1.1	3,115	-0.04%
2019/01/22	0	0.00	8	110.81	111.00	-8	3,273	-0.25%
2019/01/21	0	0.00	0.4	108.00	109.00	-0.4	3,270	-0.01%
2019/01/18	0	0.00	1	108.50	108.50	-1	3,349	-0.03%
2019/01/17	2	108.50	9	108.17	109.00	-7	3,405	-0.21%
2019/01/16	1	107.50	34	107.93	107.50	-33	3,492	-0.94%
2019/01/15	0	0.00	45	106.60	108.00	-45	3,602	-1.25%
2019/01/14	2	105.50	24	106.02	106.50	-22	3,636	-0.61%
2019/01/11	0	0.00	1	106.00	105.50	-1	3,689	-0.03%
2019/01/10	0	0.00	1.1	105.50	106.50	-1.1	3,713	-0.03%
2019/01/09	0	0.00	7	104.00	105.00	-7	3,689	-0.19%
2019/01/08	0	0.00	10	100.00	100.50	-10	3,649	-0.27%
2019/01/07	11	98.05	0	0.00	99.70	11	3,676	0.30%
2019/01/03	0	0.00	1	97.70	97.00	-1	3,851	-0.03%
2019/01/02	1	97.90	1	98.10	98.10	0	3,912	0.00%
2018/12/28	2	96.50	1	96.90	96.90	1	3,893	0.03%
2018/12/27	1	96.00	0	0.00	96.90	1	3,910	0.03%
2018/12/26	8.9	95.54	0	0.00	95.00	8.9	3,916	0.23%
2018/12/20	0	0.00	0	97.30	97.30	0	4,061	0.00%
2018/12/19	0	0.00	5	97.20	97.40	-5	4,075	-0.12%
2018/12/18	10	97.80	0	0.00	98.00	10	4,086	0.24%
2018/12/17	0	0.00	3	98.10	98.30	-3	4,222	-0.07%
2018/12/14	2	96.60	1	97.50	97.90	1	4,281	0.02%
2018/12/10	0	0.00	1	97.40	97.10	-1	4,334	-0.02%
2018/12/05	1	97.90	1	97.90	97.70	0	4,368	0.00%
2018/12/04	4	100.53	1	101.50	98.50	3	4,374	0.07%
2018/12/03	3	99.17	5	99.58	100.50	-2	4,377	-0.05%
2018/11/30	1	96.10	2	95.80	96.10	-1	4,312	-0.02%
2018/11/29	0	0.00	4	95.83	95.20	-4	4,286	-0.09%
2018/11/26	2	93.10	0	0.00	92.20	2	4,255	0.05%
2018/11/23	2	92.10	1	92.20	92.00	1	4,255	0.02%
2018/11/21	1	93.00	1	94.00	94.50	0	4,289	0.00%
2018/11/20	11	94.00	1	93.80	93.50	10	4,280	0.23%
2018/11/19	7	94.21	1	94.50	94.70	6	4,283	0.14%
2018/11/15	3	95.00	11	94.68	94.50	-8	4,319	-0.19%
2018/11/14	0	0.00	1	95.20	96.70	-1	4,332	-0.02%
2018/11/13	1	93.60	0	0.00	94.80	1	4,324	0.02%
2018/11/12	0	0.00	4	94.20	94.90	-4	4,321	-0.09%
2018/11/09	3	92.30	1	94.90	92.10	2	4,369	0.05%
2018/11/08	23	93.67	16	93.28	93.50	7	4,327	0.16%
2018/11/07	7	92.97	5	93.18	93.40	2	4,341	0.05%
2018/11/06	12	91.32	0	0.00	91.30	12	4,338	0.28%
2018/11/05	2	89.80	2	91.50	91.50	0	4,325	0.00%
2018/11/02	25	90.46	11	90.68	91.30	14	4,404	0.32%
2018/11/01	5	90.20	13	90.42	91.00	-8	4,351	-0.18%
2018/10/31	3	88.60	3	88.20	88.20	0	4,285	0.00%
2018/10/30	11	86.90	12	87.63	88.00	-1	4,211	-0.02%
2018/10/29	3	85.80	33	85.61	86.40	-30	4,199	-0.71%
2018/10/26	6	84.37	10	85.38	85.00	-4	4,179	-0.10%
2018/10/25	3	83.70	1	82.80	83.70	2	4,102	0.05%
2018/10/24	4.1	83.12	26	82.93	84.30	-22	4,111	-0.53%
2018/10/23	9	86.26	4	86.20	85.30	5	4,086	0.12%
2018/10/22	6	89.35	3.5	90.24	90.30	2.5	3,966	0.06%
2018/10/19	7.1	89.53	4	90.73	90.80	3.1	3,931	0.08%
2018/10/18	4	93.10	7	93.36	92.40	-3	3,873	-0.08%
2018/10/17	21	92.90	2	92.55	92.90	19	3,860	0.49%
2018/10/16	5	90.58	4	91.50	91.50	1	3,853	0.03%
2018/10/15	4	90.58	3	91.37	91.40	1	3,841	0.03%
2018/10/12	10	91.08	2	93.00	93.00	8	3,801	0.21%
2018/10/11	11	91.66	1	91.30	92.00	10	3,735	0.27%
2018/10/09	15	100.52	26	100.19	99.90	-11	3,578	-0.31%
2018/10/08	2	102.25	0	0.00	102.00	2	3,507	0.06%
2018/10/05	6	102.92	0	0.00	103.50	6	3,539	0.17%
2018/10/04	1	105.00	1	105.50	105.50	0	3,537	0.00%
2018/10/03	2	105.50	0	0.00	104.50	2	3,565	0.06%
2018/10/01	2	107.50	10	106.50	107.00	-8	3,612	-0.22%
2018/09/28	10	107.35	3	109.00	107.00	7	3,653	0.19%
2018/09/27	5	108.00	2	109.01	109.00	3	3,643	0.08%
2018/09/26	0	0.00	3	109.17	109.50	-3	3,624	-0.08%
2018/09/21	6	107.67	5	108.50	108.50	1	3,765	0.03%
2018/09/20	0	0.00	6	107.33	108.50	-6	3,667	-0.16%
2018/09/19	1	105.00	2	105.75	105.50	-1	3,704	-0.03%
2018/09/18	0	0.00	16	104.53	105.00	-16	3,689	-0.43%
2018/09/17	0	0.00	0	104.00	104.00	0	3,739	0.00%
2018/09/13	0	0.00	0.1	101.00	101.00	-0.1	3,769	0.00%
2018/09/11	3	99.87	0.3	100.50	99.90	2.7	3,879	0.07%
2018/09/10	6	100.92	4	102.25	102.00	2	3,988	0.05%
2018/09/07	5	102.40	0	0.00	102.50	5	4,023	0.12%
2018/09/06	3	103.00	0.4	103.00	103.50	2.6	4,028	0.07%
2018/09/05	2	104.00	0	0.00	103.50	2	4,034	0.05%
2018/09/04	0	0.00	1	104.50	104.50	-1	4,052	-0.02%
2018/09/03	4	104.50	2	104.50	104.00	2	4,106	0.05%
2018/08/31	0	0.00	2	104.50	104.50	-2	4,115	-0.05%
2018/08/30	1	102.50	15	103.33	104.00	-14	4,146	-0.34%
2018/08/29	5	103.70	0	0.00	103.00	5	4,164	0.12%
2018/08/28	1	102.50	23	104.50	104.50	-22	4,137	-0.53%
2018/08/27	3	103.50	7	103.50	104.00	-4	4,143	-0.10%
2018/08/24	0	0.00	1	102.50	102.50	-1	4,104	-0.02%
2018/08/23	0	0.00	2	101.50	102.00	-2	4,248	-0.05%
2018/08/22	8	100.50	0	0.00	100.50	8	4,292	0.19%
2018/08/21	3	99.67	0	0.00	100.50	3	4,277	0.07%
2018/08/20	8	98.84	0	0.00	98.50	8	4,232	0.19%
2018/08/17	15	99.27	5	99.54	99.10	10	4,212	0.24%
2018/08/16	20	98.66	1	98.90	98.20	19	4,225	0.45%
2018/08/15	30	102.70	4	101.25	101.50	26	4,146	0.63%
2018/08/14	10	104.00	17	104.06	104.00	-7	4,141	-0.17%
2018/08/13	10	102.50	3	102.00	102.50	7	4,147	0.17%
2018/08/10	22	102.77	0	0.00	102.50	22	4,139	0.53%
2018/08/09	0	0.00	17	101.82	101.50	-17	4,161	-0.41%
2018/08/08	0	0.00	5	100.00	98.80	-5	4,028	-0.12%
2018/08/07	5	99.20	1	99.80	98.70	4	4,076	0.10%
2018/08/06	1	99.80	6	99.93	99.70	-5	4,111	-0.12%
2018/08/03	7	99.06	0	0.00	99.30	7	4,240	0.17%
2018/08/02	2	99.20	5	99.50	99.60	-3	4,356	-0.07%
2018/08/01	21	99.92	0	0.00	100.50	21	4,383	0.48%
2018/07/31	4	99.90	2	99.80	100.00	2	4,402	0.05%
2018/07/30	4	107.00	175	106.81	107.00	-171	4,370	-3.91%	大賣/鉅額交易
2018/07/27	12	103.79	0	0.00	104.50	12	4,311	0.28%
2018/07/26	0	0.00	5	105.20	105.00	-5	4,358	-0.11%
2018/07/25	2	102.25	34	103.63	104.00	-32	4,364	-0.73%
2018/07/20	2	99.75	0	0.00	99.70	2	4,498	0.04%
2018/07/17	47	99.95	0	0.00	100.00	47	4,609	1.02%
2018/07/16	1	99.30	0	0.00	99.40	1	4,622	0.02%
2018/07/12	0	0.00	1	98.50	99.10	-1	4,599	-0.02%
2018/07/10	5	98.58	3	99.00	99.90	2	4,657	0.04%
2018/07/09	4	97.23	1	95.90	97.60	3	4,622	0.06%
2018/07/05	10	95.85	2	96.00	95.10	8	4,649	0.17%
2018/07/04	2	96.65	0	0.00	96.20	2	4,673	0.04%
2018/07/03	13	96.48	0	0.00	95.20	13	4,741	0.27%
2018/07/02	6	98.48	2	99.10	97.20	4	4,681	0.09%
2018/06/29	1	99.30	0	0.00	100.00	1	4,618	0.02%
2018/06/28	3	99.50	1	99.60	99.00	2	4,555	0.04%
2018/06/27	2	101.25	0	0.00	101.00	2	4,487	0.04%
2018/06/26	14	100.86	51	100.99	101.00	-37	4,511	-0.82%
2018/06/25	16	102.81	1	102.50	103.00	15	4,426	0.34%
2018/06/22	10	105.00	10	104.50	105.00	0	4,411	0.00%
2018/06/21	5	105.00	0	0.00	104.50	5	4,423	0.11%
2018/06/20	17	103.21	5	104.00	103.00	12	4,466	0.27%
2018/06/19	107	105.01	1	104.50	104.50	106	4,547	2.33%	大買/鉅額交易
2018/06/15	1	108.00	2	108.50	107.50	-1	4,449	-0.02%
2018/06/14	3	107.17	0	0.00	106.50	3	4,450	0.07%
2018/06/11	0	0.00	3	112.67	112.50	-3	4,878	-0.06%
2018/06/08	2	111.00	3	112.00	111.00	-1	4,926	-0.02%
2018/06/07	0	0.00	12	111.25	112.00	-12	5,033	-0.24%
2018/05/31	1	105.50	0	0.00	107.00	1	5,260	0.02%
2018/05/25	2	109.00	0	0.00	109.00	2	5,289	0.04%
2018/05/24	8	109.63	3	108.50	108.00	5	5,322	0.09%
2018/05/23	3	108.00	0	0.00	108.50	3	5,311	0.06%
2018/05/22	12	107.42	0	0.00	107.50	12	5,402	0.22%
2018/05/21	3	106.17	0	0.00	107.00	3	5,449	0.06%
2018/05/18	0	0.00	1	107.00	106.00	-1	5,444	-0.02%
2018/05/17	0	0.00	2	108.50	108.00	-2	5,495	-0.04%
2018/05/16	0	0.00	1	110.50	110.00	-1	5,490	-0.02%
2018/05/15	2	110.00	1	110.00	110.00	1	5,563	0.02%
2018/05/11	1	111.50	11	111.36	112.00	-10	5,657	-0.18%
2018/05/10	0	0.00	18	109.83	109.00	-18	5,573	-0.32%
2018/05/09	10	110.50	0	0.00	109.50	10	5,454	0.18%
2018/05/07	3	107.50	8	107.38	107.00	-5	5,451	-0.09%
2018/05/03	3	106.17	0	0.00	105.50	3	5,589	0.05%
2018/05/02	2	109.00	1	108.50	108.50	1	5,746	0.02%
2018/04/30	11	110.55	9	108.33	109.00	2	5,852	0.03%
2018/04/27	7	105.64	4	106.38	107.00	3	5,721	0.05%
2018/04/26	5	104.50	0	0.00	104.50	5	5,719	0.09%
2018/04/25	1	104.00	1	103.50	104.50	0	5,725	0.00%
2018/04/24	3	105.83	5	106.60	104.50	-2	5,775	-0.03%
2018/04/23	2	103.50	0	0.00	104.00	2	5,721	0.03%
2018/04/18	10	101.30	0	0.00	102.00	10	5,798	0.17%
2018/04/17	8	102.31	0	0.00	102.00	8	5,895	0.14%
2018/04/13	0	0.00	0	104.50	104.50	0	5,856	0.00%
2018/04/12	10	107.50	13	106.50	106.50	-3	5,931	-0.05%
2018/04/11	1	105.00	6	105.00	105.00	-5	6,077	-0.08%
2018/04/10	6	102.90	1	102.50	103.50	5	6,154	0.08%
2018/04/09	3	99.13	0	0.00	99.90	3	6,111	0.05%
2018/04/03	5	100.70	0	0.00	100.50	5	6,063	0.08%
2018/04/02	0	0.00	1	103.00	103.00	-1	6,024	-0.02%
2018/03/31	3	104.00	1	103.50	103.50	2	6,057	0.03%
2018/03/30	0	0.00	5	102.10	103.00	-5	6,106	-0.08%
2018/03/29	5	100.40	0	0.00	100.00	5	6,089	0.08%
2018/03/27	0	0.00	4	104.50	103.00	-4	6,028	-0.07%
2018/03/26	0	0.00	2	103.50	103.00	-2	6,047	-0.03%
2018/03/23	4	101.25	1	102.00	101.50	3	6,040	0.05%
2018/03/22	7	104.00	0.1	103.50	103.00	6.9	6,033	0.11%
2018/03/21	2	107.50	9	106.22	107.00	-7	5,872	-0.12%
2018/03/20	2	105.00	3	105.00	105.00	-1	5,882	-0.02%
2018/03/19	9	108.83	10	109.25	107.00	-1	5,852	-0.02%
2018/03/16	6.1	106.00	13	105.23	107.00	-6.9	5,684	-0.12%
2018/03/15	0	0.00	5	103.00	102.50	-5	5,440	-0.09%
2018/03/14	3	102.50	1	101.50	101.50	2	5,508	0.04%
2018/03/13	8	102.19	13	102.88	103.50	-5	5,470	-0.09%
2018/03/12	37	101.95	35	102.04	105.50	2	5,373	0.04%
2018/03/09	0	0.00	1	97.50	97.10	-1	5,203	-0.02%
2018/03/08	2.1	95.66	0	0.00	95.90	2.1	5,212	0.04%
2018/03/07	0.3	95.80	1	96.60	95.70	-0.7	5,248	-0.01%
2018/03/06	2	98.30	0	0.00	96.40	2	5,257	0.04%
2018/03/05	1.5	97.63	8	98.00	97.30	-6.5	5,339	-0.12%
2018/03/02	3	96.63	2	96.95	96.60	1	5,303	0.02%
2018/03/01	0	0.00	2	98.50	99.20	-2	5,265	-0.04%
2018/02/27	0	0.00	1	98.20	98.20	-1	5,197	-0.02%
2018/02/26	0	0.00	1	97.40	97.20	-1	5,167	-0.02%
2018/02/22	0	0.00	5	97.26	97.70	-5	5,268	-0.09%
2018/02/21	0	0.00	9	94.82	94.80	-9	5,260	-0.17%
2018/02/12	4	90.93	2	90.90	90.30	2	5,250	0.04%
2018/02/09	12	89.89	1	89.60	90.10	11	5,291	0.21%
2018/02/08	5	93.30	6	92.60	93.00	-1	5,287	-0.02%
2018/02/07	10	91.88	1	91.40	90.60	9	5,331	0.17%
2018/02/06	6	89.97	1	91.80	90.20	5	5,371	0.09%
2018/02/05	3	93.30	0	0.00	93.70	3	5,390	0.06%
2018/02/02	13	96.88	0.2	96.30	96.20	12.9	5,705	0.23%
2018/01/31	7.1	96.75	7	97.93	98.10	0.1	6,405	0.00%
2018/01/30	1	97.10	7	98.49	97.80	-6	6,453	-0.09%
2018/01/29	11	98.65	1	100.50	97.60	10	6,445	0.16%
2018/01/26	4	99.18	8	100.68	99.20	-4	6,392	-0.06%
2018/01/25	24.2	98.87	17.3	100.06	100.50	6.9	6,334	0.11%
2018/01/24	1	97.50	0	0.00	97.20	1	6,206	0.02%
2018/01/22	7	94.74	0	0.00	95.10	7	6,173	0.11%
2018/01/19	2	94.80	1	95.30	95.60	1	6,244	0.02%
2018/01/18	2	96.35	2	97.30	96.80	0	6,404	0.00%
2018/01/17	0	0.00	20	95.12	96.70	-20	6,617	-0.30%
2018/01/16	8	93.99	1	94.10	93.80	7	6,791	0.10%
2018/01/15	7	96.20	0	0.00	95.60	7	6,789	0.10%
2018/01/12	5	94.80	1.5	94.97	95.00	3.5	6,829	0.05%
2018/01/11	11	95.12	11	95.10	95.50	0	6,852	0.00%
2018/01/10	2	93.50	3	93.30	92.80	-1	6,838	-0.01%
2018/01/09	11	94.04	25	94.16	94.20	-14	6,922	-0.20%
2018/01/08	14	93.12	5	93.58	93.50	9	7,085	0.13%
2018/01/05	7	93.29	37	92.18	93.60	-30	7,306	-0.41%
2018/01/04	0	0.00	34	89.81	90.00	-34	7,162	-0.47%
2018/01/03	5	87.54	0	0.00	87.90	5	7,166	0.07%
2018/01/02	15	87.92	2	86.80	87.60	13	7,187	0.18%