中租-KY (5871)-富邦-仁愛券商分點個股進出

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(已收盤)

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-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	58.3	152.83	4.1	153.39	153.00	54.2	6,231	0.87%
2024/05/13	18.2	157.08	80.9	156.07	157.00	-62.7	6,032	-1.04%
2024/05/10	50.4	151.92	10.3	152.61	153.00	40.1	5,875	0.68%
2024/05/09	142.9	152.43	26.8	153.13	150.00	116.1	5,645	2.06%	大買/鉅額交易
2024/05/08	194.3	153.27	8.2	153.87	152.00	186.1	5,280	3.53%	大買/鉅額交易
2024/05/07	62.2	168.38	1	168.00	168.00	61.2	4,729	1.29%
2024/05/06	20	172.45	1.5	172.80	173.00	18.5	4,566	0.41%
2024/05/03	3.1	172.84	9.2	172.78	172.00	-6.1	4,567	-0.13%
2024/05/02	23.6	171.15	1	170.50	170.50	22.6	4,567	0.50%
2024/04/30	1	174.48	1.1	173.45	172.50	-0.1	4,552	0.00%
2024/04/29	2	170.02	39.9	172.06	174.00	-37.9	4,524	-0.84%
2024/04/26	42.4	168.60	1.3	168.85	168.00	41.1	4,420	0.93%
2024/04/25	14.1	171.50	0.3	172.00	171.00	13.8	4,368	0.31%
2024/04/24	1	172.98	2	173.25	173.50	-1	4,405	-0.02%
2024/04/23	0	173.00	24	173.02	173.00	-24	4,433	-0.54%
2024/04/22	6.1	171.35	3	171.67	172.50	3.1	4,423	0.07%
2024/04/19	48.6	168.91	12.5	167.37	168.00	36.2	4,378	0.83%
2024/04/18	1.2	171.92	5	172.60	172.00	-3.8	4,268	-0.09%
2024/04/17	17.2	170.10	4	170.00	170.50	13.2	4,222	0.31%
2024/04/16	26.8	170.60	5	170.00	170.00	21.8	4,189	0.52%
2024/04/15	2.1	173.28	0.4	174.00	173.00	1.7	4,151	0.04%
2024/04/12	29.3	174.92	0	0.00	174.50	29.3	4,181	0.70%
2024/04/11	28.3	175.26	0	0.00	175.50	28.3	4,179	0.68%
2024/04/10	8.2	179.80	10.8	179.84	178.50	-2.7	4,199	-0.06%
2024/04/09	2.1	177.76	12.1	178.45	178.50	-10	4,171	-0.24%
2024/04/08	3.9	175.84	7.7	176.26	176.00	-3.8	4,131	-0.09%
2024/04/03	2.2	175.73	4.6	175.27	175.50	-2.4	4,138	-0.06%
2024/04/02	6.6	175.70	9.4	176.94	176.00	-2.8	4,079	-0.07%
2024/04/01	5.2	175.20	7.5	175.57	175.50	-2.2	4,059	-0.06%
2024/03/29	4.2	172.14	3.1	172.48	172.00	1.1	4,023	0.03%
2024/03/28	6.1	172.75	3	173.50	171.50	3.1	4,011	0.08%
2024/03/27	30.3	171.87	0	0.00	172.00	30.3	3,989	0.76%
2024/03/26	5.9	171.50	49.4	172.21	172.00	-43.5	4,030	-1.08%
2024/03/25	2	173.00	3	172.67	174.00	-1	4,002	-0.02%
2024/03/22	22.2	171.57	2.1	171.57	171.50	20.2	4,014	0.50%
2024/03/21	2	176.75	7.1	175.85	176.50	-5	4,008	-0.13%
2024/03/20	27.4	172.12	12.3	172.05	172.00	15.2	4,104	0.37%
2024/03/19	24	172.75	2	172.50	172.50	22	4,119	0.53%
2024/03/18	6.4	174.95	2.4	175.01	174.00	4	4,147	0.10%
2024/03/15	15.2	175.63	2	177.00	177.00	13.2	4,156	0.32%
2024/03/14	49.4	178.65	12.2	179.37	179.00	37.2	4,126	0.90%
2024/03/13	11.1	176.32	5	176.80	176.00	6.1	4,086	0.15%
2024/03/12	5.6	174.41	0	174.50	176.00	5.5	4,070	0.14%
2024/03/11	2	173.99	11.2	173.30	174.50	-9.2	4,048	-0.23%
2024/03/08	20.7	171.92	37.6	171.97	172.50	-16.9	4,068	-0.42%
2024/03/07	7.2	173.73	3.6	174.50	175.00	3.5	4,034	0.09%
2024/03/06	12.1	175.71	16	175.44	175.00	-3.9	4,026	-0.10%
2024/03/05	1.6	173.81	2.8	173.88	173.50	-1.1	4,063	-0.03%
2024/03/04	2.7	173.43	6.1	173.92	174.00	-3.3	4,052	-0.08%
2024/03/01	7.8	173.25	11.2	173.10	174.00	-3.4	4,098	-0.08%
2024/02/29	1.3	172.35	14.2	174.45	174.50	-12.9	4,116	-0.31%
2024/02/27	10.2	172.66	1	174.00	172.00	9.2	4,089	0.22%
2024/02/26	15.7	173.79	7.2	173.15	173.00	8.5	4,048	0.21%
2024/02/23	27.1	176.15	12	176.75	176.00	15.1	4,012	0.38%
2024/02/22	1.3	177.23	1.7	176.12	176.00	-0.4	4,045	-0.01%
2024/02/21	4.4	175.82	14	176.25	176.00	-9.6	4,032	-0.24%
2024/02/20	16.1	176.69	56.7	176.04	177.50	-40.5	4,025	-1.01%
2024/02/19	18.1	174.37	6.1	174.33	174.00	12	4,043	0.30%
2024/02/16	15.3	169.88	12.1	171.91	171.00	3.2	4,054	0.08%
2024/02/15	62	170.67	14.1	170.51	170.00	47.9	3,933	1.22%
2024/02/05	29.9	172.62	1.1	172.64	174.00	28.8	3,857	0.75%
2024/02/02	47.2	174.98	2	174.50	174.50	45.2	3,863	1.17%
2024/02/01	38.8	174.03	6	174.67	175.00	32.8	3,809	0.86%
2024/01/31	18.3	173.57	0	0.00	174.00	18.3	3,772	0.48%
2024/01/30	74.6	175.04	4.2	174.88	174.00	70.4	3,764	1.87%
2024/01/29	2.5	178.97	7	179.29	179.00	-4.5	3,658	-0.12%
2024/01/26	12.8	178.36	0	0.00	177.50	12.8	3,650	0.35%
2024/01/25	5.2	180.01	8	179.63	179.50	-2.8	3,630	-0.08%
2024/01/24	37.4	179.25	3.4	179.65	178.00	34.1	3,610	0.94%
2024/01/23	1.2	181.03	11	181.00	181.00	-9.8	3,593	-0.27%
2024/01/22	6.2	179.21	19.6	180.55	180.00	-13.4	3,610	-0.37%
2024/01/19	18.3	179.53	5	179.70	179.50	13.2	3,681	0.36%
2024/01/18	42.4	177.71	3	177.01	177.00	39.4	3,663	1.08%
2024/01/17	38.9	179.62	2.1	179.02	178.50	36.8	3,626	1.02%
2024/01/16	9.2	181.84	3.1	181.34	182.00	6.1	3,587	0.17%
2024/01/15	11.6	183.85	2	184.75	184.00	9.6	3,609	0.26%
2024/01/12	4	184.88	0.6	185.50	184.50	3.5	3,674	0.09%
2024/01/11	0.3	185.43	10.2	185.92	186.00	-9.9	3,678	-0.27%
2024/01/10	4.1	183.15	1	184.04	183.00	3.1	3,697	0.08%
2024/01/09	20.3	183.96	0	184.00	182.50	20.2	3,681	0.55%
2024/01/08	11.8	187.17	5.1	186.43	186.00	6.8	3,657	0.18%
2024/01/05	9.5	192.16	4	191.00	190.00	5.5	3,628	0.15%
2024/01/04	5.5	194.40	13	194.11	195.50	-7.5	3,629	-0.21%
2024/01/03	4.1	190.64	29	191.53	192.00	-24.9	3,657	-0.68%
2024/01/02	4	192.13	5.1	191.52	194.00	-1.1	3,613	-0.03%
2023/12/29	2.2	191.52	15.8	192.34	193.00	-13.7	3,570	-0.38%
2023/12/28	0	189.00	0.2	188.21	189.50	-0.2	3,563	0.00%
2023/12/27	5.5	190.26	2.8	190.69	190.50	2.7	3,546	0.08%
2023/12/26	3.1	189.16	13.6	189.50	189.00	-10.4	3,551	-0.29%
2023/12/25	3.1	186.68	7	187.00	186.50	-3.9	3,571	-0.11%
2023/12/22	2	188.00	3	186.50	186.50	-1	3,613	-0.03%
2023/12/21	1.5	186.45	19.2	187.27	187.50	-17.7	3,597	-0.49%
2023/12/20	7.3	186.36	0.7	187.00	185.00	6.5	3,572	0.18%
2023/12/19	8.6	186.44	9.1	186.88	186.50	-0.5	3,564	-0.02%
2023/12/18	21.5	186.91	30.4	190.74	186.50	-8.8	3,578	-0.25%
2023/12/15	12.1	185.72	25.4	185.54	187.50	-13.3	3,526	-0.38%
2023/12/14	6.7	178.08	2.4	178.25	179.50	4.3	3,397	0.13%
2023/12/13	27.6	176.75	1	177.50	175.50	26.6	3,359	0.79%
2023/12/12	1.1	179.99	3.1	179.68	179.00	-2	3,357	-0.06%
2023/12/11	21.4	178.36	3	178.50	178.50	18.4	3,342	0.55%
2023/12/08	1.2	181.12	3	182.49	181.00	-1.9	3,301	-0.06%
2023/12/07	10.5	179.04	9	179.56	179.00	1.5	3,268	0.05%
2023/12/06	0.1	181.59	4	182.00	180.00	-3.9	3,262	-0.12%
2023/12/05	2.1	180.27	0	0.00	181.00	2.1	3,308	0.06%
2023/12/04	24	182.10	0.3	184.00	181.50	23.7	3,310	0.72%
2023/12/01	21	182.89	33.9	182.82	182.50	-12.9	3,290	-0.39%
2023/11/30	5.1	184.20	15.1	184.71	186.00	-10	3,261	-0.31%
2023/11/29	14.3	184.57	4.4	184.75	183.00	9.9	3,179	0.31%
2023/11/28	1.1	185.40	13.8	185.69	185.00	-12.8	3,183	-0.40%
2023/11/27	29.4	184.83	10.1	186.05	183.50	19.2	3,165	0.61%
2023/11/24	2.2	183.96	6.3	184.08	184.50	-4.1	3,137	-0.13%
2023/11/22	1	180.08	2.3	181.97	182.50	-1.3	3,177	-0.04%
2023/11/21	1	181.49	11.9	181.16	181.00	-10.8	3,171	-0.34%
2023/11/20	5	175.50	5	177.50	178.00	0	3,122	0.00%
2023/11/17	3	177.18	5	178.50	177.50	-2	3,141	-0.06%
2023/11/16	2	175.50	0	0.00	176.50	2	3,104	0.06%
2023/11/15	4.2	173.80	0	174.50	175.00	4.2	3,083	0.13%
2023/11/14	2.7	173.95	0	0.00	173.00	2.7	3,077	0.09%
2023/11/13	11.3	173.19	1	174.50	172.50	10.3	3,167	0.33%
2023/11/10	24.3	173.79	0	0.00	173.50	24.3	3,247	0.75%
2023/11/09	7	178.00	0	0.00	178.00	7	3,359	0.21%
2023/11/08	3.1	179.19	0	0.00	179.00	3.1	3,521	0.09%
2023/11/07	2.3	181.36	10.3	181.76	182.00	-7.9	3,528	-0.22%
2023/11/06	2.2	181.27	4.9	181.54	181.00	-2.7	3,532	-0.08%
2023/11/03	0.3	179.00	3.3	178.70	178.50	-3	3,531	-0.08%
2023/11/02	0.1	177.97	1	177.50	176.50	-0.9	3,619	-0.02%
2023/11/01	3.1	174.33	6	174.00	173.50	-2.9	3,715	-0.08%
2023/10/31	6.2	175.57	0	0.00	175.50	6.2	3,815	0.16%
2023/10/30	0.1	178.28	2	177.00	177.50	-1.9	3,849	-0.05%
2023/10/27	1.4	178.86	5.6	178.75	179.00	-4.2	3,876	-0.11%
2023/10/26	9.4	172.29	20	173.03	171.50	-10.6	3,889	-0.27%
2023/10/25	3	173.67	0	0.00	173.50	3	3,905	0.08%
2023/10/24	3.6	170.89	0	0.00	171.00	3.6	3,960	0.09%
2023/10/23	12.8	172.28	0	0.00	172.00	12.8	3,973	0.32%
2023/10/20	12	174.29	2	174.00	174.00	10	3,954	0.25%
2023/10/19	13.3	177.48	4	178.63	179.00	9.3	3,905	0.24%
2023/10/18	17.3	178.71	2	178.75	179.00	15.3	3,937	0.39%
2023/10/17	1	182.50	0	0.00	181.00	1	3,964	0.03%
2023/10/16	6.2	182.02	2	182.00	182.50	4.2	3,997	0.11%
2023/10/13	6.1	182.53	0	0.00	183.00	6.1	4,035	0.15%
2023/10/12	3.3	182.27	8	182.69	183.50	-4.7	4,063	-0.12%
2023/10/11	1	183.97	7.2	184.28	183.50	-6.1	4,117	-0.15%
2023/10/06	0.4	179.04	5	178.90	178.00	-4.6	4,069	-0.11%
2023/10/05	1.2	177.57	0.4	178.00	177.50	0.7	4,099	0.02%
2023/10/04	7.2	176.46	1.3	176.24	177.00	5.9	4,100	0.14%
2023/10/03	8.1	180.06	1	180.00	179.00	7.1	4,070	0.18%
2023/10/02	1	180.53	2	181.00	181.00	-1	4,110	-0.02%
2023/09/28	3.3	182.08	13	181.62	181.00	-9.7	4,152	-0.23%
2023/09/27	0	182.50	10.3	183.28	184.00	-10.3	4,140	-0.25%
2023/09/26	1	181.43	0	0.00	180.00	1	4,155	0.03%
2023/09/25	0	181.00	1.3	182.29	181.50	-1.2	4,143	-0.03%
2023/09/22	0	176.61	3	178.50	177.50	-3	4,153	-0.07%
2023/09/21	6.5	176.09	40.3	177.00	175.50	-33.8	4,156	-0.81%
2023/09/20	15.3	180.84	17	180.74	180.00	-1.7	4,115	-0.04%
2023/09/19	2.3	184.00	26.2	183.06	184.00	-23.9	4,103	-0.58%
2023/09/18	0	183.00	2.3	183.00	183.00	-2.3	4,094	-0.06%
2023/09/15	3.1	183.65	2.6	183.35	182.50	0.5	4,139	0.01%
2023/09/14	2.1	178.24	2.1	179.98	180.00	0	4,086	0.00%
2023/09/13	2.3	176.05	1	176.50	177.00	1.3	4,081	0.03%
2023/09/12	0.2	174.00	0.3	176.00	176.00	-0.1	4,102	0.00%
2023/09/11	14.2	175.04	1	175.01	175.00	13.2	4,117	0.32%
2023/09/08	9.1	171.91	10	171.20	172.50	-1	4,123	-0.02%
2023/09/07	17.1	175.46	7.5	176.97	174.50	9.6	4,180	0.23%
2023/09/06	3.4	178.85	0	0.00	179.50	3.4	4,157	0.08%
2023/09/05	2.7	179.53	5.3	180.00	179.00	-2.6	4,153	-0.06%
2023/09/04	9.1	181.00	3.5	180.35	181.50	5.6	4,150	0.14%
2023/09/01	1.7	177.74	8.8	176.25	178.50	-7.1	4,173	-0.17%
2023/08/31	9.3	178.29	3	178.67	177.50	6.3	4,157	0.15%
2023/08/30	7.1	176.81	0	0.00	177.00	7.1	4,138	0.17%
2023/08/29	12.3	176.85	1	178.50	178.50	11.3	4,154	0.27%
2023/08/28	4.3	179.76	4	182.63	181.50	0.3	4,138	0.01%
2023/08/25	1.3	179.14	4.5	178.89	178.00	-3.2	4,522	-0.07%
2023/08/24	9.1	177.01	0.1	176.00	177.00	9	4,549	0.20%
2023/08/23	8.8	173.51	3	174.00	174.00	5.8	4,618	0.13%
2023/08/22	3.8	178.11	3	178.83	177.50	0.8	4,619	0.02%
2023/08/21	12.2	177.92	1.2	179.00	179.00	11	4,708	0.23%
2023/08/18	2.3	180.15	3.2	180.11	180.00	-0.8	4,706	-0.02%
2023/08/17	34.2	179.85	12.7	179.83	181.50	21.5	4,682	0.46%
2023/08/16	15.4	172.10	15	172.80	174.00	0.4	4,622	0.01%
2023/08/15	39.7	170.40	7.2	170.02	170.00	32.6	4,573	0.71%
2023/08/14	42.3	174.41	4.3	175.30	173.50	38	4,456	0.85%
2023/08/11	3.3	187.70	0	0.00	186.00	3.3	4,351	0.08%
2023/08/10	12.5	187.21	12	187.63	187.00	0.5	4,397	0.01%
2023/08/09	9.7	186.22	0	0.00	186.50	9.7	4,489	0.22%
2023/08/08	10.3	187.17	1	185.50	185.00	9.3	4,481	0.21%
2023/08/07	36	188.52	4.1	189.24	187.50	31.9	4,389	0.73%
2023/08/04	20.4	195.25	2	194.25	194.00	18.4	4,290	0.43%
2023/08/02	5.2	200.33	16	201.50	201.00	-10.8	4,171	-0.26%
2023/08/01	22.3	201.87	1	202.00	202.50	21.3	4,128	0.52%
2023/07/31	1.2	208.00	37	208.41	208.00	-35.8	4,081	-0.88%
2023/07/28	2.1	205.55	0	0.00	205.00	2.1	3,988	0.05%
2023/07/27	5.4	205.49	6	206.50	204.50	-0.6	3,941	-0.01%
2023/07/26	12.1	204.63	3.2	204.69	203.50	8.9	3,880	0.23%
2023/07/25	2.6	207.01	11.5	206.54	207.50	-8.9	3,846	-0.23%
2023/07/24	8.2	205.44	14.7	203.69	205.00	-6.5	3,852	-0.17%
2023/07/21	31.5	204.17	5.1	204.05	204.00	26.4	3,847	0.69%
2023/07/20	6.5	208.46	0.6	209.50	206.50	6	3,811	0.16%
2023/07/19	5.3	212.15	2	213.00	212.00	3.3	3,756	0.09%
2023/07/18	1.3	210.85	3.8	212.53	211.00	-2.5	3,732	-0.07%
2023/07/17	1.1	214.00	18	214.47	215.00	-16.9	3,688	-0.46%
2023/07/14	3.1	211.02	9.4	210.97	212.00	-6.3	3,641	-0.17%
2023/07/13	0.1	205.42	2	205.50	203.50	-1.9	3,552	-0.05%
2023/07/12	11.3	202.05	3	203.00	202.50	8.3	3,535	0.23%
2023/07/11	0	0.00	8.2	203.82	204.50	-8.2	3,542	-0.23%
2023/07/10	3.3	201.09	0.5	202.00	201.50	2.8	3,554	0.08%
2023/07/07	23.8	201.44	1	201.50	201.00	22.8	3,547	0.64%
2023/07/06	4	205.13	0.6	207.42	204.00	3.4	3,521	0.10%
2023/07/05	1.4	210.19	2.6	210.03	210.00	-1.1	3,470	-0.03%
2023/07/04	0.3	210.14	1.4	211.13	210.00	-1.1	3,449	-0.03%
2023/07/03	0	0.00	4.1	205.39	205.50	-4.1	3,425	-0.12%
2023/06/30	4	203.00	0	0.00	204.00	4	3,489	0.11%
2023/06/29	1.4	206.23	7.2	205.67	204.00	-5.8	3,498	-0.17%
2023/06/28	13.1	201.05	14	202.50	203.00	-0.9	3,532	-0.02%
2023/06/27	3.8	200.95	3	203.00	201.00	0.8	3,526	0.02%
2023/06/26	16.3	200.35	1	200.50	202.00	15.3	3,524	0.44%
2023/06/21	29	201.35	1.3	201.60	201.50	27.8	3,546	0.78%
2023/06/20	3.3	205.18	0	0.00	205.00	3.3	3,499	0.10%
2023/06/19	4.1	203.69	11.1	206.31	207.00	-6.9	3,509	-0.20%
2023/06/16	4.3	205.08	4	206.00	205.00	0.3	3,505	0.01%
2023/06/15	13.7	205.13	1	204.50	205.50	12.7	3,468	0.37%
2023/06/14	2	208.50	26	206.67	208.50	-24	3,455	-0.69%
2023/06/13	35.9	204.45	0.1	207.50	204.00	35.8	3,449	1.04%
2023/06/12	5.5	212.16	2	210.75	209.00	3.5	3,349	0.10%
2023/06/09	0	0.00	1	211.50	211.50	-1	3,359	-0.03%
2023/06/08	7.2	211.29	3.2	212.16	210.00	4	3,418	0.12%
2023/06/07	29	212.83	3.7	212.18	213.00	25.3	3,474	0.73%
2023/06/06	3.1	208.51	2.1	209.26	209.00	1	3,485	0.03%
2023/06/05	4.4	207.99	2.2	208.55	206.50	2.2	3,511	0.06%
2023/06/02	12.1	205.66	2	205.50	205.00	10.1	3,541	0.29%
2023/06/01	4.4	204.44	4	204.25	204.50	0.4	3,504	0.01%
2023/05/31	21.6	203.13	6	204.00	202.50	15.6	3,503	0.45%
2023/05/30	6.4	206.48	1	206.00	207.00	5.4	3,107	0.17%
2023/05/29	10.8	205.91	4.3	207.67	210.50	6.5	3,138	0.21%
2023/05/26	9.9	205.86	1	207.50	206.00	8.9	3,217	0.28%
2023/05/25	30.9	205.04	4.3	205.22	206.00	26.6	3,242	0.82%
2023/05/24	13.5	209.79	0.2	210.50	210.00	13.4	3,172	0.42%
2023/05/23	10.1	214.80	0	0.00	213.50	10.1	3,159	0.32%
2023/05/22	3.3	214.47	1	215.00	215.00	2.3	3,147	0.07%
2023/05/19	11.1	216.18	4.1	220.02	216.00	7	3,116	0.23%
2023/05/18	0.1	216.82	1	218.00	218.00	-0.9	3,094	-0.03%
2023/05/17	3	209.84	5.4	212.39	214.00	-2.3	3,068	-0.08%
2023/05/16	17.4	207.86	9.7	207.76	208.00	7.7	3,025	0.25%
2023/05/15	43.2	210.95	0	208.00	209.00	43.2	2,976	1.45%
2023/05/12	3	221.84	1	225.50	222.00	2	2,870	0.07%
2023/05/11	6.1	224.84	0	0.00	224.50	6.1	2,869	0.21%
2023/05/10	1.6	224.21	0	0.00	225.00	1.6	2,865	0.06%
2023/05/09	10.1	224.50	0	0.00	224.00	10.1	2,871	0.35%
2023/05/08	0.1	226.00	3.4	225.73	226.00	-3.3	2,916	-0.11%
2023/05/05	7.6	219.39	0.3	221.48	220.50	7.3	2,927	0.25%
2023/05/04	1.4	221.19	8.5	220.57	221.00	-7.1	2,964	-0.24%
2023/05/03	2.2	222.06	1	223.50	222.50	1.2	3,053	0.04%
2023/05/02	0.1	225.00	0.1	225.00	225.00	0.1	3,204	0.00%
2023/04/28	1.1	221.13	6.1	223.34	223.00	-5	3,353	-0.15%
2023/04/27	14	220.70	0	0.00	220.00	14	3,367	0.42%
2023/04/26	0	0.00	2	224.51	224.50	-2	3,405	-0.06%
2023/04/25	0.4	223.90	11.2	223.81	222.00	-10.7	3,445	-0.31%
2023/04/24	2.2	223.25	1	224.00	226.00	1.2	3,480	0.04%
2023/04/21	0.1	225.89	0	0.00	225.50	0.1	3,539	0.00%
2023/04/20	3.3	225.38	1.2	227.09	225.00	2.1	3,573	0.06%
2023/04/19	21.2	227.53	0	0.00	229.00	21.2	3,648	0.58%
2023/04/18	0	0.00	2.1	229.00	230.00	-2.1	3,680	-0.06%
2023/04/17	13.1	230.45	10.1	229.01	230.00	3	3,728	0.08%
2023/04/14	0.5	232.20	43.5	232.51	233.50	-43	3,781	-1.14%
2023/04/13	1.3	226.68	9	229.11	229.50	-7.7	3,762	-0.21%
2023/04/12	2	227.74	3.1	227.18	228.00	-1	3,757	-0.03%
2023/04/11	2	228.00	4.3	228.46	228.00	-2.3	3,822	-0.06%
2023/04/10	20.1	223.73	0.1	225.07	224.00	20	3,813	0.52%
2023/04/07	16.1	223.50	2	223.50	223.50	14.1	3,815	0.37%
2023/04/06	4.4	221.21	0.2	222.29	220.50	4.2	3,818	0.11%
2023/03/31	29	222.93	3.2	222.74	223.50	25.7	3,812	0.68%
2023/03/30	15.4	225.11	0.1	225.50	225.50	15.3	3,779	0.40%
2023/03/29	12.4	225.91	4.1	226.40	228.50	8.3	3,820	0.22%
2023/03/28	0	0.00	1	233.00	233.00	-1	3,831	-0.03%
2023/03/27	0	233.00	2	233.24	233.00	-2	3,875	-0.05%
2023/03/24	5.8	230.87	12.2	230.71	232.00	-6.4	3,946	-0.16%
2023/03/23	2.5	235.20	19.5	234.47	237.00	-17	4,007	-0.42%
2023/03/22	1	234.00	10.2	232.86	234.00	-9.2	4,075	-0.23%
2023/03/21	7.1	229.72	0	0.00	229.00	7.1	4,096	0.17%
2023/03/20	0	0.00	0.4	229.92	231.00	-0.4	4,108	-0.01%
2023/03/17	1.1	229.51	0	0.00	230.00	1.1	4,176	0.03%
2023/03/16	3.2	226.90	1	228.00	228.00	2.2	4,233	0.05%
2023/03/15	22.5	231.44	6	231.50	229.50	16.5	4,274	0.39%
2023/03/14	4	229.13	17	229.18	229.50	-13	4,387	-0.30%
2023/03/13	3.2	231.12	22.1	233.39	234.50	-18.9	4,432	-0.43%
2023/03/10	4.1	229.48	6.1	230.64	227.00	-2	4,479	-0.05%
2023/03/09	13.4	234.64	12.1	235.16	234.50	1.3	4,549	0.03%
2023/03/08	4.1	231.26	5	232.30	232.50	-1	4,662	-0.02%
2023/03/07	12.3	231.40	7.1	231.43	232.00	5.2	4,677	0.11%
2023/03/06	1	228.00	1.2	228.42	228.00	-0.2	4,672	0.00%
2023/03/03	7	226.14	0.4	227.35	226.00	6.6	4,698	0.14%
2023/03/02	22.1	226.69	0.1	229.00	226.00	22	4,705	0.47%
2023/03/01	1	219.00	6.4	227.59	229.00	-5.4	4,719	-0.11%
2023/02/24	52.5	220.41	13.2	224.87	225.50	39.2	4,679	0.84%
2023/02/23	14.2	225.51	0	0.00	225.00	14.2	4,601	0.31%
2023/02/22	5.2	226.72	0	0.00	228.00	5.2	4,582	0.11%
2023/02/21	3.2	228.26	2.2	227.95	228.50	1	4,632	0.02%
2023/02/20	1.1	230.04	0	0.00	231.00	1.1	4,741	0.02%
2023/02/17	1.2	231.92	1	231.00	231.50	0.2	4,878	0.00%
2023/02/16	2.1	232.05	11	231.77	231.50	-8.9	5,111	-0.17%
2023/02/15	0	233.60	2.4	233.50	234.50	-2.3	5,189	-0.05%
2023/02/14	0.4	232.50	3	233.99	234.00	-2.7	5,211	-0.05%
2023/02/13	13.4	230.94	1	232.50	232.00	12.4	5,279	0.23%
2023/02/10	3.1	232.51	1.1	233.00	233.00	2	5,374	0.04%
2023/02/09	2.1	231.01	0.2	231.75	230.50	1.9	5,448	0.03%
2023/02/08	0	0.00	6	228.59	230.50	-6	5,505	-0.11%
2023/02/07	0.3	229.20	2	229.75	227.50	-1.8	5,546	-0.03%
2023/02/06	7.2	227.26	18	227.56	227.50	-10.8	5,624	-0.19%
2023/02/03	5.6	231.95	3.4	232.31	230.00	2.1	5,683	0.04%
2023/02/02	3.4	232.05	1	232.50	231.00	2.4	5,802	0.04%
2023/02/01	12.8	233.12	15	233.04	234.50	-2.2	5,861	-0.04%
2023/01/31	32.2	227.66	0	0.00	225.00	32.2	5,892	0.55%
2023/01/30	23.1	235.00	11.4	239.12	240.00	11.7	5,957	0.20%
2023/01/17	5	229.70	1.3	230.11	230.00	3.7	6,103	0.06%
2023/01/16	3	230.33	8.1	230.43	231.50	-5.1	6,219	-0.08%
2023/01/13	1.1	226.90	6.2	221.84	222.00	-5.1	6,186	-0.08%
2023/01/12	1.1	227.50	56	226.10	226.00	-54.9	6,222	-0.88%
2023/01/11	7	230.86	3.2	233.59	229.50	3.8	6,197	0.06%
2023/01/10	3.2	231.00	10.6	231.15	233.00	-7.5	6,169	-0.12%
2023/01/09	6.2	228.76	20.1	229.19	231.00	-13.9	6,147	-0.23%
2023/01/06	1.1	222.55	6	222.25	224.00	-4.9	6,105	-0.08%
2023/01/05	4.2	221.15	1.2	224.42	220.00	3	6,188	0.05%
2023/01/04	5.1	221.50	11.8	222.27	223.00	-6.7	6,173	-0.11%
2023/01/03	0	217.00	0.5	216.81	217.00	-0.5	6,169	-0.01%
2022/12/30	2	217.25	6.1	216.35	217.00	-4.1	6,159	-0.07%
2022/12/29	3.4	210.80	14.1	210.71	214.00	-10.7	6,147	-0.17%
2022/12/28	7.1	217.54	3	216.50	215.00	4.1	6,115	0.07%
2022/12/27	0	0.00	8.4	219.32	219.50	-8.4	6,115	-0.14%
2022/12/26	0	0.00	3	215.50	215.50	-3	6,104	-0.05%
2022/12/23	7.1	215.99	5.7	215.31	216.50	1.5	6,133	0.02%
2022/12/22	3.1	215.87	1	216.08	215.50	2	6,134	0.03%
2022/12/21	1	218.50	1.2	219.92	219.50	-0.2	6,135	0.00%
2022/12/20	1.2	213.08	3.4	215.21	213.50	-2.2	6,070	-0.04%
2022/12/19	3	217.83	3.7	218.23	218.00	-0.7	6,046	-0.01%
2022/12/16	2.1	214.75	2.1	215.24	214.50	0	6,013	0.00%
2022/12/15	0.1	217.00	8	216.44	219.50	-7.9	5,964	-0.13%
2022/12/14	1.1	213.45	7.2	214.14	213.50	-6.1	5,875	-0.10%
2022/12/13	1	210.00	2.1	212.48	209.50	-1.1	5,819	-0.02%
2022/12/12	1	212.49	0.4	210.68	210.50	0.6	5,785	0.01%
2022/12/09	3.1	211.81	5.6	212.26	212.50	-2.5	5,812	-0.04%
2022/12/08	9.1	204.29	8.1	206.14	210.00	0.9	5,767	0.02%
2022/12/07	2.3	211.77	13	210.34	208.00	-10.7	5,742	-0.19%
2022/12/06	7.6	214.22	4.6	214.78	214.50	3	5,700	0.05%
2022/12/05	11.8	212.66	10	212.99	212.00	1.8	5,617	0.03%
2022/12/02	5.7	210.08	40.7	208.78	211.50	-35	5,573	-0.63%
2022/12/01	8	203.12	5.2	204.87	205.00	2.9	5,502	0.05%
2022/11/30	14	197.07	5.6	199.06	201.50	8.5	5,393	0.16%
2022/11/29	5.1	189.04	2	190.00	192.50	3.1	5,291	0.06%
2022/11/28	3.3	188.56	5	189.40	191.00	-1.7	5,335	-0.03%
2022/11/25	4.1	192.39	26	192.75	192.50	-21.9	5,362	-0.41%
2022/11/24	0.1	190.50	1.3	190.84	191.50	-1.3	5,406	-0.02%
2022/11/23	4.1	188.75	12	188.46	188.50	-7.9	5,450	-0.14%
2022/11/22	2.2	185.17	0.3	184.50	184.50	1.9	5,590	0.03%
2022/11/21	3.4	182.85	2	182.50	186.00	1.4	5,572	0.02%
2022/11/18	6.1	185.08	5.4	185.85	185.50	0.6	5,499	0.01%
2022/11/17	34.1	184.55	25.4	183.35	185.50	8.7	5,496	0.16%
2022/11/16	27.1	187.70	18	187.81	187.50	9.1	5,437	0.17%
2022/11/15	10.3	189.47	33.3	191.93	195.00	-23	5,314	-0.43%
2022/11/14	13.2	186.33	23.7	184.41	190.00	-10.5	5,173	-0.20%
2022/11/11	10.1	173.10	36.3	174.63	173.00	-26.2	4,939	-0.53%
2022/11/10	7.5	167.57	0	168.50	168.50	7.5	4,844	0.15%
2022/11/09	10.4	167.13	22.1	169.25	169.50	-11.7	4,807	-0.24%
2022/11/08	25.2	165.26	23.2	166.31	166.00	2	4,751	0.04%
2022/11/07	10	157.40	14	158.57	159.50	-4	4,654	-0.09%
2022/11/04	4	152.03	6	155.83	157.50	-2	4,614	-0.04%
2022/11/03	0	153.00	3	152.33	154.00	-3	4,559	-0.07%
2022/11/02	19	151.90	6	151.25	151.50	13	4,542	0.29%
2022/11/01	14	153.72	25.1	155.06	154.50	-11.1	4,472	-0.25%
2022/10/31	29.1	147.01	13	147.88	149.00	16.1	4,408	0.36%
2022/10/28	12.3	151.96	6	153.17	149.50	6.3	4,307	0.15%
2022/10/27	5.1	149.14	9	149.67	150.00	-3.9	4,273	-0.09%
2022/10/26	16.5	142.42	4.5	142.84	143.00	12	4,203	0.29%
2022/10/25	52.5	143.17	14.4	149.24	141.50	38.1	4,013	0.95%
2022/10/24	10.5	161.33	0.2	157.70	157.00	10.3	3,771	0.27%
2022/10/21	3.2	165.39	2	167.00	164.50	1.2	3,647	0.03%
2022/10/20	15.4	167.77	1	169.00	168.50	14.4	3,622	0.40%
2022/10/19	0.3	173.38	1.1	172.14	172.00	-0.8	3,587	-0.02%
2022/10/18	3.1	174.98	1.3	175.04	175.00	1.8	3,606	0.05%
2022/10/17	1.1	171.02	1	171.50	172.00	0.1	3,640	0.00%
2022/10/14	14.1	171.11	0.3	171.50	170.50	13.8	3,684	0.37%
2022/10/13	12.8	169.75	2.2	167.97	165.50	10.5	3,736	0.28%
2022/10/12	8.1	175.21	9	175.94	178.00	-0.9	3,744	-0.02%
2022/10/11	15.5	177.91	0	0.00	176.00	15.5	3,768	0.41%
2022/10/07	14	186.43	50.1	186.51	186.50	-36.1	3,775	-0.96%
2022/10/06	2.5	190.00	0	0.00	190.00	2.5	3,785	0.07%
2022/10/05	50	191.00	0.2	191.25	190.00	49.8	3,825	1.30%
2022/10/04	14	187.34	1.2	187.04	186.50	12.8	3,820	0.33%
2022/10/03	2.9	179.34	0.1	180.50	179.00	2.8	3,825	0.07%
2022/09/30	6.3	179.86	2.4	179.87	182.50	3.9	3,889	0.10%
2022/09/29	2.9	182.30	0	0.00	182.50	2.9	3,913	0.07%
2022/09/28	3.9	182.97	31	182.34	181.50	-27.1	3,983	-0.68%
2022/09/27	2.3	184.66	1.1	186.09	186.00	1.2	3,991	0.03%
2022/09/26	28.7	185.66	20	185.45	185.50	8.7	4,059	0.21%
2022/09/23	0	194.00	1	196.00	193.00	-1	4,243	-0.02%
2022/09/22	2.1	192.08	2	192.50	192.00	0.1	4,275	0.00%
2022/09/21	2	196.01	0	0.00	197.50	2	4,282	0.05%
2022/09/20	1.1	197.86	3	197.33	197.50	-1.9	4,300	-0.04%
2022/09/19	0.1	198.43	0.1	197.50	198.50	0	4,319	0.00%
2022/09/16	0.1	198.86	0	0.00	197.00	0.1	4,348	0.00%
2022/09/15	5.1	198.44	2	199.00	199.50	3.1	4,336	0.07%
2022/09/14	4.3	196.66	0	0.00	196.50	4.3	4,370	0.10%
2022/09/13	0	0.00	5	202.50	202.00	-5	4,356	-0.11%
2022/09/12	3	198.00	9	199.06	200.00	-6	4,365	-0.14%
2022/09/08	3.3	193.80	1	194.00	193.50	2.3	4,377	0.05%
2022/09/07	4.6	188.33	0.3	189.50	187.50	4.3	4,426	0.10%
2022/09/06	10.3	192.54	26	193.29	192.50	-15.7	4,433	-0.36%
2022/09/05	36.3	187.32	3	192.01	190.00	33.2	4,447	0.75%
2022/09/02	33.3	189.66	6	188.50	188.50	27.3	4,427	0.62%
2022/09/01	16.8	192.27	5	193.50	193.00	11.8	4,365	0.27%
2022/08/31	15.3	198.21	1	199.50	197.00	14.3	4,317	0.33%
2022/08/30	38.5	200.81	8	200.69	200.50	30.5	4,272	0.71%
2022/08/29	31.1	199.75	1	199.00	199.00	30.1	4,211	0.71%
2022/08/26	1	219.50	3.1	219.55	220.00	-2.1	4,053	-0.05%
2022/08/25	4.1	214.43	2	215.75	215.50	2.1	4,054	0.05%
2022/08/24	1.4	211.75	1	211.50	212.00	0.4	4,085	0.01%
2022/08/23	0.1	214.32	1.3	213.89	213.00	-1.2	4,197	-0.03%
2022/08/22	0.2	217.34	0.5	217.78	217.50	-0.4	4,231	-0.01%
2022/08/19	0.3	220.20	0	219.50	219.00	0.3	4,286	0.01%
2022/08/18	1.5	220.77	5	221.00	222.00	-3.5	4,344	-0.08%
2022/08/17	0	0.00	1.1	223.99	225.00	-1.1	4,365	-0.03%
2022/08/16	1.2	222.59	1	224.00	224.50	0.2	4,360	0.00%
2022/08/15	7.4	225.81	2.3	226.02	226.00	5.1	4,379	0.12%
2022/08/12	8	223.25	28.3	223.20	223.50	-20.3	4,390	-0.46%
2022/08/11	6.4	219.21	4.1	218.42	218.50	2.3	4,434	0.05%
2022/08/10	2.1	220.93	2	220.25	221.00	0.1	4,526	0.00%
2022/08/09	22.1	218.09	0.2	220.35	220.00	21.9	4,579	0.48%
2022/08/08	1.1	217.99	3	216.51	219.00	-1.9	4,631	-0.04%
2022/08/05	7.1	214.85	13.4	214.39	216.00	-6.3	4,738	-0.13%
2022/08/04	6.1	206.01	3.1	204.71	204.50	3	4,812	0.06%
2022/08/03	19.4	205.67	40	204.24	203.50	-20.6	4,860	-0.42%
2022/08/02	2	210.75	29.4	211.68	213.00	-27.4	4,917	-0.56%
2022/08/01	0.1	211.00	3.1	212.17	213.00	-3	4,891	-0.06%
2022/07/29	1.1	209.50	12.1	209.96	211.50	-11	4,887	-0.23%
2022/07/28	1.1	203.12	0.7	204.50	204.00	0.5	4,848	0.01%
2022/07/27	0.1	202.78	0.2	203.50	203.50	0	4,840	0.00%
2022/07/26	2.6	203.99	61.4	203.49	202.50	-58.8	4,841	-1.21%
2022/07/25	4	198.76	0	0.00	199.00	4	4,789	0.08%
2022/07/22	0.2	199.14	10	200.00	201.00	-9.8	4,782	-0.21%
2022/07/21	62	196.39	10	194.05	197.00	52	4,763	1.09%
2022/07/20	0.3	190.20	0	0.00	191.00	0.3	4,751	0.01%
2022/07/19	1.2	187.70	12	191.04	187.50	-10.8	4,705	-0.23%
2022/07/18	10.4	186.11	2.1	186.59	186.50	8.4	4,586	0.18%
2022/07/15	6	185.18	0.1	187.50	185.50	5.9	4,556	0.13%
2022/07/14	1.1	191.10	1	190.50	192.50	0.1	4,501	0.00%
2022/07/13	1.1	189.55	3	190.35	190.00	-2	4,479	-0.04%
2022/07/12	4.1	186.14	5	187.30	188.00	-0.9	4,433	-0.02%
2022/07/11	1.2	192.84	9	193.33	192.00	-7.8	4,403	-0.18%
2022/07/08	13.1	192.00	4.1	192.63	192.50	9	4,387	0.21%
2022/07/07	2.2	190.83	0	0.00	192.00	2.2	4,320	0.05%
2022/07/06	10.5	191.07	1	192.50	190.50	9.5	4,299	0.22%
2022/07/05	5.2	189.60	0	0.00	191.00	5.2	4,257	0.12%
2022/07/04	12.8	189.85	0.1	191.00	188.00	12.7	4,221	0.30%
2022/07/01	19.1	192.23	30.2	193.39	189.00	-11	4,171	-0.26%
2022/06/30	1	210.02	0	0.00	208.50	1	3,982	0.03%
2022/06/29	0	0.00	7.5	216.06	217.00	-7.5	3,968	-0.19%
2022/06/28	7	216.14	3	214.83	214.50	4	3,951	0.10%
2022/06/24	1.1	203.22	1	207.00	205.00	0.1	3,893	0.00%
2022/06/23	2.2	200.95	0	0.00	203.00	2.2	3,881	0.06%
2022/06/22	22.7	204.37	0	0.00	202.50	22.7	3,856	0.59%
2022/06/21	0.5	223.50	1.6	221.13	224.50	-1.1	3,795	-0.03%
2022/06/20	0	218.00	1	217.50	216.00	-1	3,762	-0.03%
2022/06/17	0.4	220.80	1	220.50	218.50	-0.7	3,721	-0.02%
2022/06/16	1.1	229.65	1.2	230.54	227.00	-0.1	3,682	0.00%
2022/06/15	4	226.00	0.1	226.68	226.50	3.9	3,657	0.11%
2022/06/14	10	216.75	5.1	215.85	217.50	4.9	3,667	0.13%
2022/06/13	0	219.75	0.1	220.50	221.00	-0.1	3,692	0.00%
2022/06/10	1	224.52	0	0.00	223.50	1	3,695	0.03%
2022/06/09	2.1	230.96	1	228.50	228.50	1.1	3,678	0.03%
2022/06/08	0.1	230.22	1.6	229.97	231.00	-1.5	3,669	-0.04%
2022/06/06	0	0.00	0	223.00	222.50	0	3,685	0.00%
2022/06/02	0.1	220.00	0	0.00	222.50	0.1	3,741	0.00%
2022/06/01	3.2	223.48	20	225.00	222.50	-16.8	3,777	-0.45%
2022/05/31	7	222.76	10.1	223.48	225.00	-3.1	3,766	-0.08%
2022/05/30	12	215.92	1	217.00	215.50	11	3,614	0.30%
2022/05/27	4.1	209.94	3	205.50	210.00	1.1	3,562	0.03%
2022/05/26	4.3	201.60	5.1	201.00	199.00	-0.8	3,544	-0.02%
2022/05/25	0	204.31	2	204.00	204.50	-2	3,542	-0.06%
2022/05/24	5	207.50	0	0.00	202.50	5	3,533	0.14%
2022/05/23	5	205.50	0	0.00	205.50	5	3,531	0.14%
2022/05/20	2	205.50	0	0.00	205.00	2	3,521	0.06%
2022/05/19	9.1	203.12	8	200.38	204.50	1.1	3,476	0.03%
2022/05/18	10.1	205.11	24	204.65	207.00	-13.9	3,413	-0.41%
2022/05/17	15.5	194.48	5.1	196.02	194.50	10.4	3,293	0.32%
2022/05/16	24.8	192.86	5	197.50	193.00	19.8	3,230	0.61%
2022/05/13	61.2	195.35	7.1	195.73	192.50	54.2	3,176	1.71%
2022/05/12	16.4	202.45	8.1	203.49	199.50	8.3	3,064	0.27%
2022/05/11	8.6	210.86	6.4	211.38	212.50	2.2	2,992	0.07%
2022/05/10	24.7	215.00	2	214.00	215.50	22.7	2,941	0.77%
2022/05/09	9.5	227.24	2	225.25	225.00	7.5	2,834	0.26%
2022/05/06	11.3	234.96	4	235.75	236.50	7.3	2,866	0.26%
2022/05/05	2.1	242.78	1	246.50	242.00	1.1	2,894	0.04%
2022/05/04	0	0.00	3	242.83	244.00	-3	2,889	-0.10%
2022/05/03	1	239.00	2.1	236.10	239.00	-1.1	2,911	-0.04%
2022/04/29	2.1	235.07	1	236.50	236.50	1.1	2,934	0.04%
2022/04/28	3	233.85	1	236.00	236.00	2	2,942	0.07%
2022/04/27	1.2	234.36	1.3	235.50	234.50	-0.1	2,906	0.00%
2022/04/26	2.2	237.04	1.1	244.32	245.00	1.1	2,883	0.04%
2022/04/25	4.4	238.33	0	0.00	236.50	4.4	2,859	0.15%
2022/04/22	12.1	241.64	1.1	242.50	242.50	11.1	2,844	0.39%
2022/04/21	0	246.50	2	249.75	246.50	-2	2,945	-0.07%
2022/04/20	1	243.02	0.1	245.50	243.50	1	2,951	0.03%
2022/04/19	1	246.00	0	0.00	247.50	1	2,947	0.03%
2022/04/18	0	246.07	1	244.00	247.00	-1	2,954	-0.03%
2022/04/15	0	0.00	10	250.50	247.00	-10	2,954	-0.34%
2022/04/14	1	254.47	0	0.00	254.00	1	2,959	0.03%
2022/04/13	0	0.00	1	248.00	248.50	-1	2,963	-0.03%
2022/04/12	15	244.83	0	246.50	245.50	15	2,974	0.50%
2022/04/11	1.3	243.10	0	0.00	242.00	1.3	2,936	0.05%
2022/04/08	1	253.05	17	255.99	253.00	-16	2,900	-0.55%
2022/04/07	0	0.00	1.1	257.08	256.00	-1.1	2,895	-0.04%
2022/04/06	5.1	257.98	11.3	259.49	260.00	-6.2	2,863	-0.22%
2022/03/31	1.1	253.62	0.2	254.91	253.50	0.9	2,804	0.03%
2022/03/30	0	0.00	10.2	253.50	254.00	-10.2	2,771	-0.37%
2022/03/29	3	249.33	3	250.50	251.00	0	2,750	0.00%
2022/03/28	1.2	240.35	0	0.00	242.00	1.2	2,734	0.04%
2022/03/25	3	249.17	1	248.50	248.00	2	2,709	0.07%
2022/03/24	0.5	252.50	3	252.50	252.50	-2.5	2,728	-0.09%
2022/03/23	0.5	253.00	1	253.00	255.00	-0.5	2,740	-0.02%
2022/03/22	5	249.41	2	249.75	251.00	3	2,738	0.11%
2022/03/21	12	248.71	1	248.50	248.50	11	2,746	0.40%
2022/03/18	2.1	245.45	1	246.00	246.00	1.1	2,746	0.04%
2022/03/17	1	241.00	0.1	242.50	241.00	1	2,705	0.04%
2022/03/16	4.5	226.89	0	0.00	230.00	4.5	2,639	0.17%
2022/03/15	2.1	233.05	2.1	234.00	233.00	0	2,590	0.00%
2022/03/14	0.2	238.56	0	0.00	238.50	0.2	2,565	0.01%
2022/03/11	2.2	238.97	1	241.00	238.50	1.2	2,591	0.05%
2022/03/10	6	243.83	0.3	244.06	244.50	5.7	2,582	0.22%
2022/03/09	5.5	235.91	0	0.00	235.00	5.5	2,554	0.22%
2022/03/08	14.9	234.13	1	232.00	232.50	14	2,547	0.55%
2022/03/07	13.1	242.37	5.5	245.04	240.50	7.7	2,507	0.31%
2022/03/04	11.1	251.13	1	252.00	251.00	10.1	2,550	0.40%
2022/03/03	1.1	258.47	1	257.00	258.50	0.1	2,532	0.00%
2022/03/02	0	258.46	0	0.00	258.00	0	2,546	0.00%
2022/03/01	4	260.50	3.1	257.60	260.50	0.9	2,552	0.04%
2022/02/25	3.5	252.61	0	0.00	251.00	3.5	2,518	0.14%
2022/02/24	0.3	259.64	1	261.45	258.50	-0.7	2,456	-0.03%
2022/02/23	0	264.50	0	0.00	263.00	0	2,457	0.00%
2022/02/22	0	258.75	1	259.00	259.00	-1	2,444	-0.04%
2022/02/21	1	262.50	3	264.00	264.00	-2	2,447	-0.08%
2022/02/18	2	263.50	1.1	264.00	263.00	0.9	2,463	0.04%
2022/02/17	0	0.00	1	266.00	267.50	-1	2,471	-0.04%
2022/02/16	2	269.00	1.1	270.32	269.00	0.9	2,479	0.04%
2022/02/15	1.3	270.63	1	271.00	269.00	0.3	2,477	0.01%
2022/02/14	1	263.52	2	265.54	266.50	-1	2,459	-0.04%
2022/02/11	0	0.00	13.2	271.11	272.50	-13.2	2,522	-0.52%
2022/02/10	0.1	267.00	2.2	266.51	269.00	-2.1	2,503	-0.08%
2022/02/09	0	0.00	3	262.67	263.50	-3	2,490	-0.12%
2022/02/08	0	0.00	17	261.50	260.50	-17	2,468	-0.69%
2022/02/07	1.1	250.56	0	0.00	252.00	1.1	2,437	0.04%
2022/01/26	0	251.00	2	250.75	251.50	-2	2,421	-0.08%
2022/01/25	2.4	243.38	1	244.00	244.00	1.4	2,430	0.06%
2022/01/24	12.7	246.60	1	248.00	248.00	11.7	2,437	0.48%
2022/01/21	1.1	252.09	0	253.00	252.50	1.1	2,455	0.04%
2022/01/20	0	257.00	1	258.00	257.50	-1	2,497	-0.04%
2022/01/19	0	253.79	0	255.86	257.50	0	2,593	0.00%
2022/01/18	4	256.63	4	256.01	256.50	0	2,641	0.00%
2022/01/17	3.1	250.23	3	253.50	252.00	0.1	2,611	0.01%
2022/01/14	31.1	256.10	16.1	250.64	253.00	15.1	2,613	0.58%
2022/01/13	6	269.67	10.1	270.31	271.00	-4.1	2,563	-0.16%
2022/01/12	0.5	267.00	2	267.00	268.50	-1.5	2,562	-0.06%
2022/01/11	2	266.50	2.3	265.03	266.50	-0.3	2,560	-0.01%
2022/01/10	1	260.50	0	262.00	261.50	1	2,588	0.04%
2022/01/07	0	0.00	0.1	266.00	265.00	-0.1	2,613	0.00%
2022/01/06	0	0.00	0.1	267.50	267.00	-0.1	2,624	0.00%
2022/01/05	5	268.70	6.1	268.38	268.50	-1.1	2,634	-0.04%
2022/01/04	2.1	265.14	10.1	264.52	264.00	-8	2,687	-0.30%
2022/01/03	0.1	267.00	3.4	268.40	268.00	-3.3	2,713	-0.12%
2021/12/30	9	267.56	0.2	264.50	263.50	8.8	2,759	0.32%
2021/12/29	0.4	266.30	2	265.01	266.00	-1.6	2,824	-0.06%
2021/12/28	0.1	262.00	41.1	261.28	264.00	-41	2,916	-1.41%
2021/12/27	1	256.50	4	255.75	255.50	-3	2,926	-0.10%
2021/12/24	10	254.50	0	255.00	255.00	10	2,979	0.33%
2021/12/23	0	252.00	0	0.00	252.50	0	3,031	0.00%
2021/12/22	0.1	250.98	0	0.00	251.00	0.1	3,129	0.00%
2021/12/21	0.2	249.90	0	0.00	250.50	0.2	3,215	0.01%
2021/12/20	2	250.01	0	0.00	249.50	2	3,277	0.06%
2021/12/17	0	250.00	10.2	254.04	254.50	-10.1	3,279	-0.31%
2021/12/16	0	250.28	1.1	251.05	251.50	-1.1	3,319	-0.03%
2021/12/15	2.1	250.00	0	0.00	250.50	2.1	3,475	0.06%
2021/12/14	12.1	248.94	0	0.00	250.00	12.1	3,602	0.34%
2021/12/13	0	256.00	41	256.06	255.50	-41	3,639	-1.13%
2021/12/10	0	0.00	0.1	258.00	256.50	-0.1	3,666	0.00%
2021/12/09	5	257.80	1.1	257.04	259.50	3.9	3,716	0.11%
2021/12/08	1	261.00	5	262.20	263.50	-4	3,728	-0.11%
2021/12/07	8	254.75	2	258.75	260.00	6	3,755	0.16%
2021/12/06	0.1	255.80	2	256.99	256.50	-1.9	3,734	-0.05%
2021/12/03	1	256.00	12	256.92	255.50	-11	3,747	-0.29%
2021/12/02	0	251.50	2	254.25	253.50	-2	3,750	-0.05%
2021/12/01	0.1	250.36	7	248.14	251.00	-6.9	3,773	-0.18%
2021/11/30	14	246.64	0	0.00	247.00	14	3,776	0.37%
2021/11/29	0	242.57	0	241.50	242.00	0	3,714	0.00%
2021/11/26	14	243.79	0	0.00	243.00	14	3,725	0.38%
2021/11/25	10	246.50	0.1	248.00	247.00	10	3,755	0.26%
2021/11/24	12	247.58	2	247.00	246.50	10	3,781	0.26%
2021/11/22	6.2	245.70	1	246.00	246.00	5.2	3,856	0.14%
2021/11/19	2	250.26	0	0.00	251.00	2	3,845	0.05%
2021/11/18	12	255.46	3	254.50	253.50	9	3,865	0.23%
2021/11/17	1.1	249.75	2	249.75	251.00	-0.9	3,890	-0.02%
2021/11/16	2	251.75	0	0.00	252.00	2	3,946	0.05%
2021/11/15	6.1	247.95	0.2	248.50	248.50	5.9	3,973	0.15%
2021/11/12	5.1	252.71	1	256.50	252.00	4.1	3,980	0.10%
2021/11/11	0	256.00	5	257.40	257.50	-5	3,977	-0.12%
2021/11/10	5.1	253.45	0.2	251.67	251.00	4.9	3,994	0.12%
2021/11/09	3.1	258.11	1	258.00	260.50	2.1	3,934	0.05%
2021/11/05	2	260.25	3	264.67	265.00	-1	3,930	-0.03%
2021/11/04	14.4	263.62	2.1	263.15	260.50	12.3	3,976	0.31%
2021/11/03	12.2	262.94	2.3	262.63	263.00	9.9	3,970	0.25%
2021/11/02	5.4	269.35	4.2	268.98	269.50	1.2	3,941	0.03%
2021/11/01	1.2	273.52	4	273.11	275.00	-2.9	3,937	-0.07%
2021/10/29	28.3	259.05	25	263.56	266.00	3.3	3,933	0.08%
2021/10/28	0.2	267.08	24	267.31	268.50	-23.9	3,907	-0.61%
2021/10/27	2.5	265.47	11.2	262.67	270.50	-8.7	3,886	-0.22%
2021/10/26	3	255.00	14	254.18	256.00	-11	3,841	-0.29%
2021/10/25	1	245.50	4.1	244.05	245.00	-3.1	3,791	-0.08%
2021/10/22	0	243.00	1	244.00	242.00	-1	3,811	-0.03%
2021/10/21	1	243.98	22	243.23	244.00	-21	3,820	-0.55%
2021/10/20	3	239.83	0.1	240.50	240.50	3	3,778	0.08%
2021/10/19	2	237.50	1	239.00	237.50	1	3,754	0.03%
2021/10/18	1.1	235.50	28	240.07	234.50	-26.9	3,757	-0.72%
2021/10/15	1	231.00	0	0.00	233.50	1	3,749	0.03%
2021/10/14	11.2	228.37	1	228.50	229.50	10.2	3,758	0.27%
2021/10/13	1.2	230.01	10	232.75	231.50	-8.8	3,751	-0.23%
2021/10/12	0.7	229.55	4	229.00	234.00	-3.3	3,741	-0.09%
2021/10/08	5	233.50	0.1	235.50	236.00	4.9	3,674	0.13%
2021/10/07	16	236.65	0	0.00	234.00	16	3,663	0.44%
2021/10/06	0.2	229.41	0	0.00	226.50	0.2	3,629	0.01%
2021/10/05	27.6	227.07	0.4	230.00	229.50	27.2	3,560	0.76%
2021/10/04	0.3	237.41	1	240.00	235.00	-0.7	3,478	-0.02%
2021/10/01	10.6	236.56	6.3	236.65	237.00	4.3	3,467	0.12%
2021/09/30	2.6	246.11	17	245.85	246.00	-14.4	3,463	-0.42%
2021/09/29	7.3	240.33	2	238.00	240.00	5.3	3,420	0.15%
2021/09/28	4.4	243.74	1	247.41	246.00	3.4	3,350	0.10%
2021/09/27	5.9	246.72	4.2	246.93	247.00	1.7	3,282	0.05%
2021/09/24	11	252.96	2	252.00	252.00	9	3,225	0.28%
2021/09/23	2.4	255.37	4	255.25	254.00	-1.6	3,224	-0.05%
2021/09/22	18.8	245.43	2.1	242.56	249.00	16.7	3,187	0.52%
2021/09/17	23.6	259.56	9	258.89	255.50	14.6	3,037	0.48%
2021/09/16	3.3	270.53	24	270.83	268.50	-20.7	2,934	-0.70%
2021/09/15	4.2	275.07	1	275.50	277.00	3.2	2,905	0.11%
2021/09/14	7	281.57	6.1	282.32	281.00	1	2,919	0.03%
2021/09/13	1.1	272.25	2	272.00	272.00	-0.9	2,904	-0.03%
2021/09/10	3	267.33	1	266.50	266.50	2	2,905	0.07%
2021/09/09	0	264.00	0	0.00	264.50	0	2,908	0.00%
2021/09/08	2	254.75	24	257.92	259.50	-22	2,933	-0.75%
2021/09/07	3	255.85	2	255.50	258.00	1	2,979	0.03%
2021/09/06	1.2	254.23	1.3	249.10	253.50	-0.1	2,971	0.00%
2021/09/03	10.3	257.02	0	0.00	256.50	10.3	2,932	0.35%
2021/09/02	14.1	258.46	2.5	259.60	259.50	11.6	2,896	0.40%
2021/09/01	7.2	260.54	0.2	261.50	260.50	7	2,859	0.25%
2021/08/31	2.2	262.09	1	264.50	266.50	1.2	2,830	0.04%
2021/08/30	3	265.49	2.1	263.41	266.00	0.9	2,786	0.03%
2021/08/27	3	259.66	0	256.00	263.00	3	2,752	0.11%
2021/08/26	0	250.00	5	248.50	254.00	-5	2,699	-0.18%
2021/08/25	5	244.20	0	0.00	244.50	5	2,681	0.19%
2021/08/24	0.5	246.90	1	244.50	247.00	-0.5	2,668	-0.02%
2021/08/23	3	242.01	0.1	244.00	243.50	3	2,664	0.11%
2021/08/20	0	232.00	9	234.33	233.00	-9	2,642	-0.34%
2021/08/19	8.1	225.00	0	0.00	225.50	8.1	2,700	0.30%
2021/08/18	0	229.00	1	230.00	231.00	-1	2,684	-0.04%
2021/08/17	0.1	227.50	40	227.11	226.50	-39.9	2,666	-1.50%
2021/08/16	1	225.05	1	226.50	227.00	0	2,675	0.00%
2021/08/13	1.1	232.93	14	233.07	233.00	-12.9	2,676	-0.48%
2021/08/12	5	229.50	0	0.00	229.50	5	2,677	0.19%
2021/08/11	0.4	228.47	2	230.25	230.00	-1.6	2,714	-0.06%
2021/08/10	1	226.15	1	228.00	227.50	0	2,750	0.00%
2021/08/09	3.1	217.45	16	221.03	221.00	-12.9	2,773	-0.47%
2021/08/06	1	220.00	1.8	218.43	218.00	-0.8	2,805	-0.03%
2021/08/05	21.3	219.34	0	0.00	218.50	21.3	2,843	0.75%
2021/08/04	25	236.00	0	0.00	236.00	25	2,920	0.86%
2021/08/03	1	233.51	0.3	236.50	234.00	0.8	2,908	0.03%
2021/08/02	11	232.86	0	0.00	237.00	11	2,898	0.38%
2021/07/30	0	0.00	18	232.03	231.50	-18	2,857	-0.63%
2021/07/29	0	0.00	4	222.50	224.00	-4	2,820	-0.14%
2021/07/28	16	217.00	0	0.00	218.50	16	2,821	0.57%
2021/07/27	4	221.77	0	0.00	220.00	4	2,841	0.14%
2021/07/26	11	224.00	1	225.50	224.00	10	2,818	0.35%
2021/07/23	0	0.00	0	222.00	222.50	0	2,819	0.00%
2021/07/22	4	218.75	0	0.00	219.00	4	2,813	0.14%
2021/07/20	11	213.27	0	215.50	214.00	11	2,806	0.39%
2021/07/19	0	220.00	0	0.00	221.00	0	2,792	0.00%
2021/07/16	0	0.00	28	220.48	221.00	-28	2,807	-1.00%
2021/07/15	0	0.00	1	218.00	219.00	-1	2,830	-0.04%
2021/07/14	0	0.00	0.2	216.50	216.00	-0.2	2,839	-0.01%
2021/07/13	0.4	216.00	3	214.67	216.00	-2.6	2,841	-0.09%
2021/07/12	0	0.00	1	212.50	211.00	-1	2,854	-0.04%
2021/07/09	0	0.00	10	207.85	208.50	-10	2,865	-0.35%
2021/07/08	0.1	211.00	0.1	211.00	212.50	0	2,878	0.00%
2021/07/07	0	0.00	6	210.08	210.00	-6	2,862	-0.21%
2021/07/06	0	0.00	4.3	207.47	208.50	-4.3	2,845	-0.15%
2021/07/05	2	204.25	4	204.50	207.00	-2	2,847	-0.07%
2021/07/02	2	201.00	0	0.00	201.50	2	2,844	0.07%
2021/07/01	4	200.25	0	0.00	201.00	4	2,838	0.14%
2021/06/30	15.2	202.01	0.2	203.97	202.50	15.1	2,836	0.53%
2021/06/29	0	203.50	0.6	203.32	202.50	-0.6	2,812	-0.02%
2021/06/28	0	0.00	0	205.00	204.00	0	2,818	0.00%
2021/06/25	10	210.00	1	210.50	207.00	9	2,854	0.32%
2021/06/24	0.1	209.50	2.2	209.23	210.00	-2.1	2,848	-0.07%
2021/06/23	0	0.00	14	206.14	205.50	-14	2,868	-0.49%
2021/06/22	5	202.00	1	203.00	201.50	4	2,813	0.14%
2021/06/21	20	200.00	40.2	200.00	200.50	-20.2	2,784	-0.72%
2021/06/18	4	201.00	0	0.00	200.50	4	2,756	0.15%
2021/06/17	2	198.50	2	200.27	200.50	0	2,733	0.00%
2021/06/16	45.4	201.05	0	0.00	200.00	45.4	2,765	1.64%
2021/06/15	1	207.00	0	0.00	207.50	1	2,735	0.04%
2021/06/10	1	203.50	0	0.00	204.50	1	2,828	0.04%
2021/06/09	0.1	204.50	0	0.00	203.00	0.1	2,867	0.00%
2021/06/08	0	204.00	0	0.00	204.00	0	2,930	0.00%
2021/06/07	2	203.00	0.2	205.00	204.50	1.8	3,054	0.06%
2021/06/04	0.1	206.00	1	206.00	207.00	-0.9	3,072	-0.03%
2021/06/03	0.1	205.92	2	204.00	206.00	-1.9	3,092	-0.06%
2021/06/02	2	204.50	0	205.17	205.00	2	3,119	0.06%
2021/06/01	0	208.50	1.1	209.42	209.50	-1.1	3,137	-0.03%
2021/05/31	3	207.33	7.2	208.24	208.50	-4.2	3,177	-0.13%
2021/05/28	1.6	209.38	0	0.00	209.50	1.6	3,176	0.05%
2021/05/27	2	202.00	2	209.00	212.50	0	3,200	0.00%
2021/05/26	0	205.00	0	205.50	205.50	0	3,171	0.00%
2021/05/25	7.2	205.00	0	0.00	204.00	7.2	3,210	0.22%
2021/05/24	0	0.00	3.1	205.20	209.00	-3.1	3,225	-0.09%
2021/05/21	2	202.25	4	204.38	205.50	-2	3,272	-0.06%
2021/05/20	0	0.00	1	201.46	202.00	-1	3,300	-0.03%
2021/05/19	4	198.75	4.8	200.04	201.50	-0.8	3,320	-0.02%
2021/05/18	0	0.00	16	194.06	197.00	-16	3,312	-0.48%
2021/05/17	1	185.49	1	184.00	187.00	0	3,341	0.00%
2021/05/14	0	0.00	19	195.92	195.50	-19	3,290	-0.58%
2021/05/13	5	187.00	15	184.50	186.00	-10	3,255	-0.31%
2021/05/12	5.6	186.62	1	183.00	188.00	4.6	3,211	0.14%
2021/05/11	2.2	200.01	0	0.00	200.00	2.2	3,143	0.07%
2021/05/10	1	202.00	1	203.00	203.50	0	3,173	0.00%
2021/05/05	0	198.50	2	199.25	198.00	-2	3,279	-0.06%
2021/05/04	3.2	196.63	0	0.00	197.50	3.2	3,318	0.10%
2021/05/03	0	198.50	0	200.00	197.50	0	3,288	0.00%
2021/04/29	1.1	198.14	2	200.50	202.00	-0.9	3,296	-0.03%
2021/04/26	0	0.00	2	200.50	203.00	-2	3,364	-0.06%
2021/04/23	1	202.00	0.4	204.00	204.00	0.6	3,348	0.02%
2021/04/22	2	199.00	0.1	200.50	200.50	2	3,343	0.06%
2021/04/21	1	200.00	0.5	200.00	199.50	0.5	3,344	0.02%
2021/04/20	15	204.00	0	0.00	204.00	15	3,345	0.45%
2021/04/19	16	205.56	0	0.00	205.50	16	3,349	0.48%
2021/04/16	1	207.98	0	0.00	210.00	1	3,339	0.03%
2021/04/15	1	207.50	23	206.41	209.50	-22	3,312	-0.66%
2021/04/14	0	0.00	2.4	204.13	204.50	-2.4	3,315	-0.07%
2021/04/13	0	0.00	1.3	203.30	203.00	-1.3	3,326	-0.04%
2021/04/12	0	0.00	1	203.50	202.50	-1	3,328	-0.03%
2021/04/09	1	198.50	5	199.50	199.50	-4	3,313	-0.12%
2021/04/08	0	0.00	3	197.33	198.00	-3	3,323	-0.09%
2021/04/07	21	197.00	0.3	198.00	199.00	20.7	3,311	0.63%
2021/04/06	0	0.00	5.1	199.79	199.50	-5.1	3,322	-0.15%
2021/04/01	1	196.99	0	0.00	197.00	1	3,324	0.03%
2021/03/31	1	196.50	0	197.00	197.00	1	3,311	0.03%
2021/03/30	0.3	198.50	4	196.38	199.50	-3.8	3,300	-0.11%
2021/03/29	0	191.00	0.1	193.00	194.00	-0.1	3,262	0.00%
2021/03/25	1	183.50	0	0.00	184.00	1	3,226	0.03%
2021/03/24	0	0.00	1.3	183.38	184.50	-1.3	3,274	-0.04%
2021/03/23	0.3	185.00	0	0.00	183.00	0.3	3,349	0.01%
2021/03/22	1	185.00	0	0.00	183.00	1	3,407	0.03%
2021/03/19	8.1	185.31	0	0.00	187.00	8.1	3,450	0.23%
2021/03/18	1	190.01	2.2	193.82	190.50	-1.2	3,397	-0.04%
2021/03/17	0.1	190.50	0	0.00	191.00	0.1	3,375	0.00%
2021/03/16	2.4	193.83	3.3	192.42	191.50	-0.9	3,358	-0.03%
2021/03/15	0	0.00	1.4	185.57	187.50	-1.4	3,283	-0.04%
2021/03/12	2.1	182.50	0.5	185.28	182.50	1.6	3,274	0.05%
2021/03/11	0.7	182.07	32.5	185.94	190.00	-31.8	3,243	-0.98%
2021/03/10	0	176.00	3	176.33	177.00	-3	3,150	-0.09%
2021/03/09	1	173.00	3	173.00	173.50	-2	3,180	-0.06%
2021/03/08	1	169.50	1	169.50	170.50	0	3,188	0.00%
2021/03/05	3	168.17	0	0.00	170.00	3	3,183	0.09%
2021/03/04	1	171.00	0.4	172.50	172.00	0.7	3,274	0.02%
2021/03/03	0	0.00	2.1	172.95	174.50	-2.1	3,253	-0.06%
2021/03/02	2	171.25	0	0.00	170.00	2	3,271	0.06%
2021/02/26	16	172.44	2	179.50	172.00	14	3,289	0.43%
2021/02/25	2	178.51	3	180.00	180.50	-1	3,211	-0.03%
2021/02/24	1	177.00	1	177.00	176.50	0	3,174	0.00%
2021/02/23	2.4	176.25	7	175.71	175.50	-4.6	3,173	-0.15%
2021/02/22	1.1	171.64	0.1	171.00	170.50	1	3,131	0.03%
2021/02/19	1	174.00	0	0.00	174.50	1	3,113	0.03%
2021/02/18	0	0.00	3	174.50	173.50	-3	3,103	-0.10%
2021/02/17	1	171.50	5	171.11	172.50	-4	3,111	-0.13%
2021/02/05	2	161.00	0	0.00	164.00	2	3,069	0.07%
2021/02/04	2.3	164.00	2	165.25	164.00	0.3	3,084	0.01%
2021/02/02	0.1	163.51	0	0.00	163.00	0.1	3,212	0.00%
2021/02/01	0	152.00	4.4	158.09	158.00	-4.4	3,256	-0.13%
2021/01/29	4.2	155.88	4	154.00	155.00	0.2	3,225	0.01%
2021/01/28	5.1	159.26	0	0.00	159.50	5.1	3,181	0.16%
2021/01/27	2	162.00	0	0.00	161.00	2	3,165	0.06%
2021/01/26	5	164.40	1	162.50	162.50	4	3,166	0.13%
2021/01/22	0	0.00	1.1	167.95	168.00	-1.1	3,163	-0.03%
2021/01/21	3	167.67	8	167.00	166.50	-5	3,161	-0.16%
2021/01/20	0	0.00	3	169.33	168.00	-3	3,168	-0.09%
2021/01/19	2	170.75	2	170.50	168.50	0	3,126	0.00%
2021/01/18	0	0.00	1	167.50	168.50	-1	3,139	-0.03%
2021/01/15	0	0.00	3	171.00	170.00	-3	3,263	-0.09%
2021/01/14	3	173.83	0.2	174.00	172.50	2.8	3,253	0.09%
2021/01/13	1	172.00	2	170.25	172.00	-1	3,264	-0.03%
2021/01/12	1	168.00	0	0.00	168.00	1	3,258	0.03%
2021/01/11	2	168.50	0	0.00	170.00	2	3,275	0.06%
2021/01/08	0	0.00	0.2	168.00	170.00	-0.2	3,291	-0.01%
2021/01/07	0	0.00	6	167.99	169.00	-6	3,297	-0.18%
2021/01/06	2	165.25	0	0.00	165.50	2	3,312	0.06%
2021/01/05	0	0.00	0.2	168.50	166.00	-0.2	3,283	-0.01%
2021/01/04	0	0.00	1	168.50	167.50	-1	3,328	-0.03%
2020/12/31	2	168.00	3.1	169.62	168.00	-1.1	3,340	-0.03%
2020/12/30	1	165.50	1	166.50	167.00	0	3,336	0.00%
2020/12/29	0	0.00	6	163.25	165.50	-6	3,378	-0.18%
2020/12/28	1	162.50	3	162.50	162.50	-2	3,388	-0.06%
2020/12/25	0	0.00	1	162.00	160.00	-1	3,397	-0.03%
2020/12/24	0.2	161.00	3	163.00	160.50	-2.9	3,406	-0.08%
2020/12/23	0	160.00	2	160.50	159.50	-2	3,406	-0.06%
2020/12/22	0	0.00	3	164.83	162.50	-3	3,417	-0.09%
2020/12/21	2.1	165.47	1	165.00	166.00	1.1	3,468	0.03%
2020/12/18	1	161.55	0	0.00	164.00	1	3,452	0.03%
2020/12/17	1	165.00	2.2	164.22	165.00	-1.2	3,448	-0.04%
2020/12/16	1	161.94	2.1	159.67	163.00	-1.1	3,394	-0.03%
2020/12/15	5	158.00	25	157.00	158.00	-20	3,358	-0.60%
2020/12/14	1	152.00	2.1	153.47	152.00	-1.1	3,308	-0.03%
2020/12/11	0	155.00	2	156.50	155.00	-2	3,331	-0.06%
2020/12/10	2	155.00	0	0.00	155.00	2	3,325	0.06%
2020/12/09	1	155.50	0	156.00	156.50	1	3,328	0.03%
2020/12/08	0	156.33	1	156.48	156.50	-1	3,334	-0.03%
2020/12/07	1	158.00	0	0.00	158.50	1	3,319	0.03%
2020/12/04	0	0.00	1.3	159.50	159.00	-1.3	3,319	-0.04%
2020/12/03	3	158.50	1	157.00	158.00	2	3,312	0.06%
2020/11/30	2	157.50	0.5	157.50	156.00	1.5	3,307	0.05%
2020/11/27	22	160.00	0	0.00	160.50	22	3,218	0.68%
2020/11/26	1	160.01	0	0.00	162.50	1	3,235	0.03%
2020/11/25	7.1	161.06	1	162.50	159.50	6.1	3,236	0.19%
2020/11/24	2.1	166.23	0	0.00	166.50	2.1	3,215	0.06%
2020/11/23	0.3	165.00	21	166.00	166.00	-20.7	3,218	-0.64%
2020/11/20	20	163.00	8	163.25	163.00	12	3,194	0.38%
2020/11/19	2	166.00	1.2	166.04	166.00	0.8	3,192	0.03%
2020/11/18	1.2	165.00	14.2	165.00	166.00	-13	3,181	-0.41%
2020/11/17	6.2	165.85	13.3	165.89	167.50	-7.1	3,186	-0.22%
2020/11/16	1.6	160.10	24	163.73	163.00	-22.4	3,264	-0.69%
2020/11/13	21	157.55	2.1	157.76	159.00	18.9	3,280	0.58%
2020/11/12	0	0.00	3.2	161.59	161.00	-3.2	3,297	-0.10%
2020/11/11	1	160.00	0	0.00	161.50	1	3,331	0.03%
2020/11/10	0.1	158.00	15.1	157.74	159.00	-15	3,315	-0.45%
2020/11/09	2.1	156.10	1	155.00	154.50	1.1	3,515	0.03%
2020/11/06	4	149.13	2	149.75	150.00	2	3,446	0.06%
2020/11/05	4	148.50	4	147.88	147.50	0	3,442	0.00%
2020/11/04	3	145.67	3.1	146.49	147.00	-0.1	3,437	0.00%
2020/11/03	0.1	142.30	2.5	143.84	144.00	-2.4	3,413	-0.07%
2020/11/02	0.1	139.50	4	140.50	141.00	-4	3,420	-0.12%
2020/10/30	2	138.50	2	138.50	138.50	0	3,418	0.00%
2020/10/29	4.1	139.75	1	139.50	139.50	3.1	3,425	0.09%
2020/10/28	3.1	140.35	0	0.00	140.00	3.1	3,451	0.09%
2020/10/27	0.1	142.45	1	143.49	143.50	-0.9	3,432	-0.03%
2020/10/26	1	144.94	14.1	144.85	145.00	-13.1	3,428	-0.38%
2020/10/23	1	143.00	11	142.73	144.00	-10	3,429	-0.29%
2020/10/22	1	137.50	10	137.50	138.00	-9	3,337	-0.27%
2020/10/20	0	0.00	1	138.00	139.00	-1	3,351	-0.03%
2020/10/19	0	0.00	1	137.00	137.50	-1	3,328	-0.03%
2020/10/15	1	135.00	6	135.00	135.00	-5	3,290	-0.15%
2020/10/14	0	0.00	0.8	134.50	135.00	-0.8	3,273	-0.02%
2020/10/13	8	134.63	0	0.00	134.50	8	3,273	0.24%
2020/10/12	0.1	136.00	19	136.05	137.00	-18.9	3,296	-0.57%
2020/10/07	3	133.50	0	0.00	133.50	3	3,285	0.09%
2020/10/06	0	0.00	14	134.00	134.00	-14	3,288	-0.43%
2020/09/30	1	131.00	0	0.00	131.00	1	3,272	0.03%
2020/09/29	0	0.00	5	130.00	129.50	-5	3,270	-0.15%
2020/09/25	1	126.00	2	127.00	126.50	-1	3,337	-0.03%
2020/09/24	10	126.70	1	125.50	126.00	9	3,338	0.27%
2020/09/22	12	130.96	0	0.00	130.50	12	3,371	0.36%
2020/09/21	0	0.00	21	134.64	135.00	-21	3,392	-0.62%
2020/09/18	0	0.00	1	133.50	133.50	-1	3,455	-0.03%
2020/09/17	9	132.44	4	132.75	132.00	5	3,453	0.14%
2020/09/16	7	133.29	7	132.43	134.00	0	3,542	0.00%
2020/09/15	0	0.00	1	130.00	130.00	-1	3,574	-0.03%
2020/09/14	3	129.00	0	0.00	130.00	3	3,618	0.08%
2020/09/10	2	129.75	0.4	130.00	129.00	1.6	3,660	0.04%
2020/09/07	0	0.00	1	130.50	130.50	-1	3,771	-0.03%
2020/09/04	0	0.00	1	129.00	129.00	-1	3,861	-0.03%
2020/09/03	1	131.50	3	132.00	131.50	-2	3,906	-0.05%
2020/09/02	5	127.80	0.1	129.50	129.00	4.9	3,895	0.13%
2020/09/01	3	127.67	5.2	126.93	127.50	-2.2	3,896	-0.06%
2020/08/31	2	131.25	0	0.00	129.50	2	3,876	0.05%
2020/08/28	0	0.00	11	133.00	132.50	-11	3,910	-0.28%
2020/08/27	0	0.00	19	133.89	134.00	-19	3,947	-0.48%
2020/08/25	1	135.00	2	135.00	135.50	-1	3,992	-0.03%
2020/08/24	0	0.00	1.1	133.43	132.50	-1.1	4,025	-0.03%
2020/08/21	0	0.00	0	134.00	134.00	0	4,066	0.00%
2020/08/20	9	130.89	8	132.00	132.50	1	4,057	0.02%
2020/08/19	6	136.75	1.2	137.00	138.00	4.8	4,010	0.12%
2020/08/18	4	137.63	6	137.92	135.00	-2	4,015	-0.05%
2020/08/17	2	134.25	7	135.64	136.00	-5	3,968	-0.13%
2020/08/14	3	131.50	1	130.50	132.00	2	3,941	0.05%
2020/08/13	3.2	131.03	12	130.08	132.50	-8.8	3,878	-0.23%
2020/08/12	0	0.00	3	124.00	124.00	-3	3,659	-0.08%
2020/08/11	4	124.50	2	124.50	124.00	2	3,675	0.05%
2020/08/10	2	125.25	0	0.00	124.00	2	3,703	0.05%
2020/08/07	3	124.33	10	125.00	124.00	-7	3,759	-0.19%
2020/08/06	0.8	125.50	0	0.00	125.50	0.8	3,797	0.02%
2020/08/05	0.1	125.00	0	0.00	125.50	0.1	3,807	0.00%
2020/08/04	1.1	121.23	5.3	123.03	123.50	-4.2	3,846	-0.11%
2020/08/03	2.8	121.32	2	121.50	121.00	0.8	3,850	0.02%
2020/07/31	0	0.00	28	123.00	122.50	-28	3,856	-0.73%
2020/07/30	3	124.50	2	124.75	124.50	1	3,937	0.03%
2020/07/29	3	125.17	19	122.34	124.50	-16	4,001	-0.40%
2020/07/28	3	121.33	23	122.50	121.50	-20	4,097	-0.49%
2020/07/27	0	0.00	1	123.50	123.00	-1	4,199	-0.02%
2020/07/24	3	124.50	0	124.00	123.00	3	4,329	0.07%
2020/07/22	1	125.50	1	126.00	126.00	0	4,390	0.00%
2020/07/21	0	0.00	4	125.88	126.00	-4	4,420	-0.09%
2020/07/20	0	0.00	6	124.00	124.00	-6	4,438	-0.14%
2020/07/17	2	122.50	1	122.50	123.00	1	4,487	0.02%
2020/07/16	3	124.83	0	0.00	123.50	3	4,555	0.07%
2020/07/15	0	0.00	1.6	123.50	123.50	-1.6	4,552	-0.04%
2020/07/14	2	123.00	1	123.00	123.50	1	4,603	0.02%
2020/07/10	1	124.50	32	125.94	125.00	-31	4,750	-0.65%
2020/07/08	2	128.00	5	128.20	128.00	-3	4,801	-0.06%
2020/07/07	2	130.00	101	127.01	128.50	-99	4,833	-2.05%	大賣/
2020/07/06	0	0.00	1.1	128.54	129.00	-1.1	4,848	-0.02%
2020/07/01	3	126.00	0	0.00	126.00	3	5,153	0.06%
2020/06/30	0	0.00	7	124.21	125.00	-7	5,173	-0.14%
2020/06/29	0	0.00	2	119.00	120.00	-2	5,268	-0.04%
2020/06/24	1	119.00	4	119.38	119.00	-3	5,266	-0.06%
2020/06/23	17	118.88	3	119.00	118.50	14	5,380	0.26%
2020/06/22	2	127.00	3	127.50	128.00	-1	5,436	-0.02%
2020/06/19	1	127.50	1	127.50	127.00	0	5,512	0.00%
2020/06/18	101	128.00	0	0.00	128.00	101	5,555	1.82%	大買/鉅額交易
2020/06/17	0	0.00	2	127.50	127.00	-2	5,633	-0.04%
2020/06/16	17	125.82	6	127.42	127.50	11	5,825	0.19%
2020/06/15	11	123.00	0	0.00	123.00	11	5,958	0.18%
2020/06/12	10	120.50	18	122.75	124.00	-8	6,072	-0.13%
2020/06/11	9	127.61	11	125.55	125.00	-2	6,227	-0.03%
2020/06/10	2	128.50	10	129.35	129.50	-8	6,254	-0.13%
2020/06/09	0	0.00	3	126.00	126.00	-3	6,416	-0.05%
2020/06/08	1.2	124.08	3	124.00	124.50	-1.8	6,524	-0.03%
2020/06/05	1	123.50	4	123.50	123.50	-3	6,601	-0.05%
2020/06/04	1	122.00	4	123.00	124.00	-3	6,728	-0.04%
2020/06/03	1.2	121.25	2	122.00	122.50	-0.8	6,836	-0.01%
2020/06/02	1	118.50	0	0.00	119.00	1	6,832	0.01%
2020/06/01	7	117.57	21	119.12	119.00	-14	6,875	-0.20%
2020/05/29	1	116.00	11	117.50	116.50	-10	6,893	-0.15%
2020/05/28	8	116.75	3	117.50	116.50	5	6,896	0.07%
2020/05/27	3	116.67	0	0.00	116.00	3	6,959	0.04%
2020/05/26	2	117.75	3	117.67	117.50	-1	7,010	-0.01%
2020/05/25	0	0.00	7	114.36	115.50	-7	7,026	-0.10%
2020/05/22	1	113.00	1	113.50	111.50	0	7,068	0.00%
2020/05/21	1	115.00	5	114.10	114.00	-4	7,179	-0.06%
2020/05/20	3	113.00	0	0.00	113.00	3	7,171	0.04%
2020/05/19	0	0.00	4	113.25	113.00	-4	7,255	-0.06%
2020/05/18	0	0.00	2	112.00	111.50	-2	7,229	-0.03%
2020/05/15	2	110.25	4	111.75	112.50	-2	7,235	-0.03%
2020/05/14	1	113.00	14	114.46	113.00	-13	7,232	-0.18%
2020/05/13	1	115.50	12	115.04	116.50	-11	7,177	-0.15%
2020/05/12	4	115.75	2	115.75	116.00	2	7,170	0.03%
2020/05/11	20	117.00	2	115.50	116.50	18	7,181	0.25%
2020/05/08	2	114.00	10	113.00	113.00	-8	7,139	-0.11%
2020/05/07	2	111.50	0	0.00	113.00	2	7,166	0.03%
2020/05/06	1	112.50	3	111.83	113.00	-2	7,168	-0.03%
2020/05/05	0	0.00	14	110.21	110.50	-14	7,117	-0.20%
2020/05/04	9	109.17	0	0.00	108.50	9	7,114	0.13%
2020/04/30	16.5	113.77	2	114.00	114.50	14.5	7,042	0.21%
2020/04/29	17	110.00	32	107.22	111.00	-15	7,007	-0.21%
2020/04/28	4	102.25	9	102.61	103.00	-5	6,941	-0.07%
2020/04/27	9	100.50	22	100.07	101.00	-13	7,087	-0.18%
2020/04/24	1	99.10	0	0.00	98.70	1	7,050	0.01%
2020/04/23	3	97.40	0	0.00	97.90	3	7,029	0.04%
2020/04/22	17	96.29	21	96.99	97.00	-4	7,014	-0.06%
2020/04/21	9	98.04	24	96.75	96.50	-15	6,999	-0.21%
2020/04/17	9	100.17	6	101.92	99.50	3	7,004	0.04%
2020/04/16	12	99.38	20	100.00	99.60	-8	6,949	-0.12%
2020/04/15	42	101.50	6	101.33	102.00	36	6,873	0.52%
2020/04/14	6	98.07	3	98.47	100.00	3	6,809	0.04%
2020/04/13	6	96.63	2	97.10	96.40	4	6,800	0.06%
2020/04/10	1	96.00	5	96.60	98.20	-4	6,811	-0.06%
2020/04/09	0	0.00	69	95.84	96.30	-69	6,777	-1.02%
2020/04/08	4	95.05	4	95.68	96.10	0	6,736	0.00%
2020/04/07	2	94.85	2	94.00	94.50	0	6,668	0.00%
2020/04/06	25	90.16	0	0.00	91.10	25	6,521	0.38%
2020/04/01	5	91.00	0	0.00	92.30	5	6,325	0.08%
2020/03/31	23	92.65	24	92.97	91.50	-1	6,251	-0.02%
2020/03/30	3	92.87	57	93.62	93.70	-54	6,077	-0.89%
2020/03/27	4	98.93	17	99.25	96.70	-13	5,988	-0.22%
2020/03/26	26	92.55	26	94.67	96.50	0	5,863	0.00%
2020/03/25	65	92.12	5	93.36	91.00	60	5,743	1.04%
2020/03/24	0	0.00	3	88.10	87.10	-3	5,610	-0.05%
2020/03/23	4	79.25	13	77.76	80.10	-9	5,544	-0.16%
2020/03/20	7	81.09	38	84.73	85.40	-31	5,502	-0.56%
2020/03/19	42	77.85	6	77.70	77.70	36	5,338	0.67%
2020/03/18	32	87.51	9	87.24	86.30	23	5,231	0.44%
2020/03/17	28	88.68	12	88.79	87.30	16	5,135	0.31%
2020/03/16	6.3	94.62	24.1	95.74	94.00	-17.8	4,963	-0.36%
2020/03/13	42	93.00	6	93.76	97.40	36	4,887	0.74%
2020/03/12	10	101.40	5	102.20	101.50	5	4,685	0.11%
2020/03/11	9	107.11	13	106.50	106.00	-4	4,593	-0.09%
2020/03/10	5	104.21	1	105.00	106.00	4	4,500	0.09%
2020/03/09	32	107.88	15.1	109.59	107.00	16.9	4,402	0.38%
2020/03/06	8	114.94	1	114.50	114.50	7	4,245	0.16%
2020/03/05	1	118.00	5	117.70	118.00	-4	4,171	-0.10%
2020/03/04	1	115.00	1	114.50	114.50	0	4,121	0.00%
2020/03/03	12	116.38	1	116.00	116.00	11	4,067	0.27%
2020/03/02	14	113.43	1.1	113.59	114.00	12.9	4,023	0.32%
2020/02/27	25.2	115.60	14	115.04	115.00	11.2	3,995	0.28%
2020/02/26	16	117.22	1	117.00	117.00	15	3,929	0.38%
2020/02/25	6	118.42	5	117.80	118.00	1	3,857	0.03%
2020/02/24	32	120.56	14.1	119.97	120.00	17.9	3,764	0.48%
2020/02/21	8	124.13	0	0.00	124.50	8	3,624	0.22%
2020/02/20	19	125.50	2	124.50	124.50	17	3,630	0.47%
2020/02/19	2	129.25	0	0.00	128.00	2	3,545	0.06%
2020/02/18	3.2	128.50	0	0.00	128.00	3.2	3,529	0.09%
2020/02/17	0	0.00	2	127.25	128.50	-2	3,508	-0.06%
2020/02/14	9	125.06	2	125.25	125.50	7	3,483	0.20%
2020/02/13	3	126.00	1	126.50	126.00	2	3,482	0.06%
2020/02/12	16	125.28	1	125.50	126.00	15	3,498	0.43%
2020/02/11	5	125.20	0	0.00	126.00	5	3,489	0.14%
2020/02/10	3	122.83	1	125.00	126.00	2	3,469	0.06%
2020/02/07	6	127.92	3	127.67	126.50	3	3,408	0.09%
2020/02/06	8	131.31	9	131.17	132.00	-1	3,358	-0.03%
2020/02/05	2	129.50	4.1	128.79	129.50	-2.1	3,341	-0.06%
2020/02/04	2	128.50	1	128.00	128.00	1	3,281	0.03%
2020/02/03	0	0.00	154	120.41	122.50	-154	3,236	-4.76%	大賣/鉅額交易
2020/01/31	11	127.32	5	126.60	127.00	6	3,133	0.19%
2020/01/30	43	129.56	13	128.73	128.50	30	3,061	0.98%
2020/01/20	0	0.00	0.4	143.00	142.50	-0.4	2,868	-0.01%
2020/01/15	0	0.00	5	142.40	142.50	-5	2,957	-0.17%
2020/01/14	1	142.50	3	141.50	142.50	-2	3,019	-0.07%
2020/01/13	1	140.00	10	139.90	140.00	-9	2,960	-0.30%
2020/01/10	2	136.50	0	0.00	137.50	2	2,927	0.07%
2020/01/09	1	137.00	1	136.50	137.00	0	2,923	0.00%
2020/01/08	0	0.00	10.1	136.50	136.50	-10.1	2,965	-0.34%
2020/01/07	0	0.00	3	137.83	138.50	-3	2,943	-0.10%
2020/01/06	2	136.00	3	135.67	135.00	-1	2,924	-0.03%
2020/01/03	4	136.63	2	136.25	136.50	2	2,916	0.07%
2020/01/02	1	137.00	1	138.50	137.50	0	2,910	0.00%
2019/12/31	151.9	139.00	0	0.00	138.00	151.9	2,892	5.25%	大買/鉅額交易
2019/12/30	0.2	140.50	0	0.00	140.50	0.2	2,873	0.01%
2019/12/27	0	0.00	151	139.31	139.50	-151	2,877	-5.25%	大賣/鉅額交易
2019/12/26	0	0.00	10	139.00	138.50	-10	2,881	-0.35%
2019/12/25	0	0.00	1	138.50	138.50	-1	2,919	-0.03%
2019/12/23	2	139.00	0	0.00	139.50	2	2,945	0.07%
2019/12/20	0.1	139.50	2	138.50	139.50	-1.9	2,957	-0.06%
2019/12/19	0	0.00	1	138.00	138.50	-1	2,942	-0.03%
2019/12/18	0	0.00	1	138.50	137.50	-1	2,927	-0.03%
2019/12/17	0	0.00	1	139.00	140.00	-1	2,923	-0.03%
2019/12/16	0	0.00	27	138.00	138.00	-27	2,874	-0.94%
2019/12/13	4	135.38	1	136.00	135.00	3	2,833	0.11%
2019/12/12	2	135.50	0	0.00	135.00	2	2,808	0.07%
2019/12/11	6	135.75	0	0.00	136.00	6	2,784	0.22%
2019/12/10	4	132.75	6	132.17	134.00	-2	2,763	-0.07%
2019/12/09	10	134.00	0	0.00	134.50	10	2,720	0.37%
2019/12/06	54	134.46	0	0.00	134.00	54	2,737	1.97%
2019/12/05	112	134.50	0	0.00	135.50	112	2,688	4.17%	大買/鉅額交易
2019/12/04	1	135.00	0	0.00	135.00	1	2,708	0.04%
2019/12/03	1	137.00	3	137.83	138.00	-2	2,675	-0.07%
2019/12/02	2	135.50	1	138.00	136.00	1	2,652	0.04%
2019/11/29	6	137.00	1	137.00	136.50	5	2,667	0.19%
2019/11/28	1	139.00	1	139.00	139.00	0	2,718	0.00%
2019/11/26	0	0.00	1	141.50	139.00	-1	2,730	-0.04%
2019/11/25	1	140.50	1	141.00	141.50	0	2,641	0.00%
2019/11/22	1	140.50	0	0.00	140.00	1	2,656	0.04%
2019/11/20	5	143.00	0	0.00	143.50	5	2,675	0.19%
2019/11/19	4	143.88	2	144.00	144.00	2	2,678	0.07%
2019/11/18	0	0.00	1.3	141.00	142.00	-1.3	2,635	-0.05%
2019/11/15	0	0.00	1	140.50	140.00	-1	2,635	-0.04%
2019/11/13	1	140.50	0	0.00	138.50	1	2,662	0.04%
2019/11/12	0	0.00	2	140.50	141.00	-2	2,685	-0.07%
2019/11/08	0	0.00	2.1	139.76	140.50	-2.1	2,742	-0.07%
2019/11/06	0	0.00	1	138.00	139.00	-1	2,741	-0.04%
2019/11/05	1	138.00	0	0.00	139.00	1	2,762	0.04%
2019/11/04	1	138.00	2	139.25	140.00	-1	2,796	-0.04%
2019/10/31	0	0.00	1	137.50	137.50	-1	2,961	-0.03%
2019/10/30	2	136.00	4	136.00	136.00	-2	2,989	-0.07%
2019/10/29	1	136.00	0.1	135.50	136.00	1	3,031	0.03%
2019/10/28	0	0.00	1.1	135.00	135.00	-1.1	3,053	-0.04%
2019/10/25	2	135.00	2.1	135.69	134.50	-0.1	3,073	0.00%
2019/10/24	2	138.00	4	138.75	138.50	-2	3,048	-0.07%
2019/10/23	3	138.00	7	137.29	137.50	-4	3,039	-0.13%
2019/10/22	2	135.75	14	135.00	136.50	-12	3,010	-0.40%
2019/10/18	0	0.00	6	131.50	132.00	-6	2,962	-0.20%
2019/10/17	0	0.00	2	131.00	131.00	-2	2,957	-0.07%
2019/10/16	0	0.00	20	130.00	131.00	-20	2,935	-0.68%
2019/10/14	0	0.00	25	127.42	128.00	-25	2,887	-0.87%
2019/10/09	4	124.13	0	0.00	123.00	4	2,857	0.14%
2019/10/08	2	125.50	2	125.00	125.00	0	2,835	0.00%
2019/10/07	5.1	126.01	0	0.00	125.50	5.1	2,832	0.18%
2019/10/04	0	0.00	1.1	126.53	126.50	-1.1	2,843	-0.04%
2019/10/03	6	126.42	2	126.25	126.00	4	2,855	0.14%
2019/10/02	1	127.50	0	0.00	129.00	1	2,854	0.04%
2019/10/01	1	128.00	2	128.25	128.50	-1	2,891	-0.03%
2019/09/27	0	0.00	1	126.00	125.00	-1	2,870	-0.04%
2019/09/26	0	0.00	2	126.25	126.00	-2	2,886	-0.07%
2019/09/25	3	125.00	1	124.50	125.00	2	2,889	0.07%
2019/09/24	3	126.33	0	0.00	126.50	3	2,884	0.10%
2019/09/19	2	128.00	3	127.67	128.50	-1	2,905	-0.03%
2019/09/17	10.9	129.09	1	128.50	128.00	9.9	2,894	0.34%
2019/09/16	5.1	132.11	2	132.50	132.50	3.1	2,926	0.11%
2019/09/12	2	131.00	0.1	131.00	131.00	1.9	2,921	0.07%
2019/09/11	0.1	130.00	0	0.00	130.00	0.1	2,930	0.00%
2019/09/10	0	0.00	1	131.00	129.50	-1	2,939	-0.03%
2019/09/09	1	130.50	0	0.00	131.00	1	2,914	0.03%
2019/09/06	1	130.00	1	130.00	129.50	0	2,914	0.00%
2019/09/02	6	127.33	8	125.63	127.00	-2	3,043	-0.07%
2019/08/30	4	124.00	4	124.00	124.50	0	2,998	0.00%
2019/08/29	3	120.00	0	0.00	121.00	3	2,985	0.10%
2019/08/28	6	121.00	0	0.00	121.00	6	2,998	0.20%
2019/08/27	2	121.50	2	121.00	121.00	0	3,010	0.00%
2019/08/26	1	121.50	0	0.00	122.00	1	3,018	0.03%
2019/08/23	6	124.17	0	0.00	125.00	6	3,015	0.20%
2019/08/22	1	125.50	1	124.50	125.00	0	3,029	0.00%
2019/08/21	0	0.00	0	125.50	125.00	0	3,078	0.00%
2019/08/20	2	125.00	2	125.50	125.00	0	3,081	0.00%
2019/08/19	3	124.33	2	125.00	125.00	1	3,093	0.03%
2019/08/14	3	124.83	101	125.01	123.50	-98	3,102	-3.16%	大賣/
2019/08/13	1	121.00	1	123.50	121.00	0	3,016	0.00%
2019/08/12	3	123.83	2	126.25	123.50	1	3,029	0.03%
2019/08/08	6	124.58	0	0.00	124.00	6	3,027	0.20%
2019/08/07	4	124.13	0	0.00	124.00	4	3,027	0.13%
2019/08/06	4	121.13	1	120.00	124.00	3	3,056	0.10%
2019/08/05	4	124.38	1	126.00	124.00	3	3,099	0.10%
2019/08/02	10.1	126.61	3	125.00	125.50	7.1	3,185	0.22%
2019/08/01	5	131.10	3	131.33	133.00	2	3,070	0.07%
2019/07/31	11	132.32	500	131.20	131.50	-489	3,046	-16.05%	大賣/鉅額交易
2019/07/30	1	140.00	1	140.00	139.50	0	3,004	0.00%
2019/07/29	0	0.00	0.1	141.00	141.00	-0.1	2,970	0.00%
2019/07/26	5	139.80	2	140.00	140.50	3	2,940	0.10%
2019/07/25	1	139.00	0	0.00	139.00	1	2,918	0.03%
2019/07/23	1	137.00	0	0.00	136.00	1	2,879	0.03%
2019/07/22	5	139.80	0	0.00	139.50	5	2,857	0.17%
2019/07/18	1	138.00	2	138.00	138.00	-1	2,868	-0.03%
2019/07/12	2	135.50	0	0.00	135.00	2	2,824	0.07%
2019/07/11	0	0.00	0.1	136.50	136.50	-0.1	2,830	0.00%
2019/07/09	0	0.00	1	135.00	135.00	-1	2,842	-0.04%
2019/07/05	150	135.50	3	135.00	135.50	147	2,858	5.14%	大買/鉅額交易
2019/07/02	0	0.00	1	132.00	132.50	-1	2,915	-0.03%
2019/07/01	250.3	130.98	1	130.50	131.00	249.3	2,915	8.55%	大買/鉅額交易
2019/06/28	0	0.00	3	128.67	128.50	-3	2,935	-0.10%
2019/06/26	1	127.50	0	0.00	128.50	1	2,974	0.03%
2019/06/24	7	129.86	3	129.17	130.00	4	2,934	0.14%
2019/06/21	0	0.00	2	129.75	128.50	-2	2,945	-0.07%
2019/06/20	0	0.00	1	128.50	128.00	-1	2,893	-0.03%
2019/06/19	0	0.00	208	127.99	128.00	-208	2,858	-7.28%	大賣/鉅額交易
2019/06/17	200	125.20	1	125.00	125.00	199	2,908	6.84%	大買/鉅額交易
2019/06/14	1	122.50	3	122.17	122.00	-2	2,912	-0.07%
2019/06/13	0	0.00	5	125.00	121.00	-5	2,944	-0.17%
2019/06/12	4.9	125.70	115	126.00	125.50	-110.1	2,924	-3.76%	大賣/鉅額交易
2019/06/11	6	124.08	27	124.44	125.00	-21	2,872	-0.73%
2019/06/10	5	117.00	10	118.35	120.00	-5	2,776	-0.18%
2019/06/06	4	115.88	2	117.00	115.50	2	2,763	0.07%
2019/06/05	9	118.28	1	119.50	117.50	8	2,783	0.29%
2019/06/04	2	119.25	1	119.00	119.50	1	2,788	0.04%
2019/05/31	1	117.50	0	0.00	116.50	1	2,799	0.04%
2019/05/29	174	114.24	0	0.00	114.50	174	2,757	6.31%	大買/鉅額交易
2019/05/24	1	117.00	1	115.50	115.50	0	2,784	0.00%
2019/05/23	1	113.00	0	0.00	114.50	1	2,770	0.04%
2019/05/22	2	116.50	0	0.00	116.50	2	2,755	0.07%
2019/05/21	2	117.50	1	118.00	118.00	1	2,792	0.04%
2019/05/20	1	114.50	0	0.00	115.00	1	2,799	0.04%
2019/05/17	150	115.25	0	0.00	114.50	150	2,888	5.19%	大買/鉅額交易
2019/05/16	2	119.00	0	0.00	116.00	2	2,858	0.07%
2019/05/14	4	119.13	3	117.50	117.50	1	2,839	0.04%
2019/05/13	29	118.90	1	119.00	120.00	28	2,788	1.00%
2019/05/10	3	124.67	0	0.00	123.00	3	2,744	0.11%
2019/05/07	1	132.50	0	0.00	132.50	1	2,608	0.04%
2019/04/29	0	0.00	0.6	132.00	132.00	-0.6	2,722	-0.02%
2019/04/26	1	132.00	2	132.00	133.00	-1	2,738	-0.04%
2019/04/24	10	130.40	2	128.51	130.00	8	2,759	0.29%
2019/04/23	0	0.00	2	129.50	130.00	-2	2,755	-0.07%
2019/04/18	1	131.50	3	131.00	130.50	-2	2,879	-0.07%
2019/04/16	0	0.00	1	132.50	132.50	-1	2,964	-0.03%
2019/04/12	0	0.00	1	134.00	135.00	-1	3,043	-0.03%
2019/04/08	0	0.00	2	131.75	134.00	-2	3,058	-0.07%
2019/04/03	1	129.00	1	128.50	129.00	0	2,991	0.00%
2019/04/01	0	0.00	22.2	126.49	125.50	-22.2	2,939	-0.75%
2019/03/29	0	0.00	1	124.50	126.00	-1	2,884	-0.03%
2019/03/28	0	0.00	5	121.70	123.00	-5	2,862	-0.17%
2019/03/27	0	0.00	4	122.63	122.00	-4	2,852	-0.14%
2019/03/26	2	123.25	0	0.00	123.50	2	2,868	0.07%
2019/03/25	2	121.50	0	0.00	121.50	2	2,879	0.07%
2019/03/22	0	0.00	1	123.50	123.00	-1	2,854	-0.04%
2019/03/21	1	121.50	1	122.50	122.50	0	2,882	0.00%
2019/03/20	4	123.13	4	122.50	123.00	0	2,894	0.00%
2019/03/19	1	121.00	0	0.00	118.00	1	2,796	0.04%
2019/03/18	0	0.00	8	119.44	120.50	-8	2,805	-0.29%
2019/03/15	0	0.00	11	116.45	116.50	-11	2,775	-0.40%
2019/03/12	10	114.50	0	0.00	115.00	10	2,819	0.35%
2019/03/11	1	113.00	1	112.50	113.00	0	2,850	0.00%
2019/03/08	1	114.00	0	0.00	114.50	1	2,879	0.03%
2019/03/07	0	0.00	1	118.00	115.50	-1	2,895	-0.03%
2019/03/06	6	117.00	0	0.00	117.00	6	2,896	0.21%
2019/03/04	0	0.00	1	120.50	120.50	-1	2,931	-0.03%
2019/02/27	1	121.00	1	120.00	121.00	0	2,913	0.00%
2019/02/26	0	0.00	12	117.75	119.50	-12	2,897	-0.41%
2019/02/22	2	116.00	0.2	116.00	116.00	1.8	2,893	0.06%
2019/02/21	0	0.00	2	117.00	116.50	-2	2,894	-0.07%
2019/02/20	10	116.00	5.1	116.49	116.50	4.9	2,888	0.17%
2019/02/19	5	113.00	0	0.00	112.50	5	2,865	0.17%
2019/02/18	1	114.00	12	115.83	118.00	-11	2,859	-0.38%
2019/02/15	0	0.00	3	111.00	111.00	-3	2,806	-0.11%
2019/02/14	0	0.00	1	113.50	113.50	-1	2,829	-0.04%
2019/02/13	1	112.00	0	0.00	113.00	1	2,867	0.03%
2019/02/12	1	112.50	0	0.00	112.50	1	2,934	0.03%
2019/02/11	0	0.00	0	112.00	112.00	0	2,950	0.00%
2019/01/30	2	113.00	1.2	112.50	113.00	0.8	2,978	0.03%
2019/01/29	2	112.00	3	111.83	112.00	-1	2,991	-0.03%
2019/01/28	0	0.00	1	111.50	112.00	-1	3,057	-0.03%
2019/01/25	1	111.00	0	0.00	112.00	1	3,115	0.03%
2019/01/24	5	109.00	0.3	109.00	109.50	4.7	3,163	0.15%
2019/01/22	0	0.00	9	110.83	111.00	-9	3,273	-0.27%
2019/01/18	0	0.00	1	108.50	108.50	-1	3,349	-0.03%
2019/01/17	0	0.00	4	108.88	109.00	-4	3,405	-0.12%
2019/01/15	1	107.50	5	108.00	108.00	-4	3,602	-0.11%
2019/01/14	0	0.00	1	105.50	106.50	-1	3,636	-0.03%
2019/01/11	3	107.00	5	105.10	105.50	-2	3,689	-0.05%
2019/01/10	0	0.00	6	105.00	106.50	-6	3,713	-0.16%
2019/01/09	5	102.80	16	104.00	105.00	-11	3,689	-0.30%
2019/01/08	1	100.50	0	0.00	100.50	1	3,649	0.03%
2019/01/07	1	98.30	12	98.93	99.70	-11	3,676	-0.30%
2019/01/04	1	97.30	1	96.70	98.00	0	3,717	0.00%
2019/01/03	4	97.15	2	97.20	97.00	2	3,851	0.05%
2019/01/02	1	98.30	5	98.72	98.10	-4	3,912	-0.10%
2018/12/28	0	0.00	0.1	96.90	96.90	-0.1	3,893	0.00%
2018/12/27	1	95.80	3	95.70	96.90	-2	3,910	-0.05%
2018/12/26	0	0.00	1	95.00	95.00	-1	3,916	-0.03%
2018/12/25	5	94.68	3	94.47	94.50	2	3,958	0.05%
2018/12/24	0	0.00	1	96.00	96.20	-1	3,961	-0.03%
2018/12/22	2	96.05	0	0.00	95.80	2	3,982	0.05%
2018/12/21	1	96.20	1	96.20	96.50	0	4,053	0.00%
2018/12/20	1	97.70	2	97.10	97.30	-1	4,061	-0.02%
2018/12/19	0	0.00	2	97.60	97.40	-2	4,075	-0.05%
2018/12/18	1	98.00	0	0.00	98.00	1	4,086	0.02%
2018/12/17	2	98.10	4.3	98.23	98.30	-2.3	4,222	-0.05%
2018/12/14	3	96.73	2	96.75	97.90	1	4,281	0.02%
2018/12/13	1	97.30	1	97.30	97.10	0	4,302	0.00%
2018/12/12	3	96.27	3	96.23	97.10	0	4,339	0.00%
2018/12/11	2	96.10	1	96.60	95.70	1	4,341	0.02%
2018/12/10	1	97.10	1	96.71	97.10	0	4,334	0.00%
2018/12/06	0	0.00	2	95.65	95.30	-2	4,354	-0.05%
2018/12/05	2	97.55	0	0.00	97.70	2	4,368	0.05%
2018/12/04	1	99.80	1.1	99.45	98.50	-0.1	4,374	0.00%
2018/12/03	2	99.05	19	99.66	100.50	-17	4,377	-0.39%
2018/11/30	0	0.00	1	96.10	96.10	-1	4,312	-0.02%
2018/11/29	12	96.03	0	0.00	95.20	12	4,286	0.28%
2018/11/28	0.1	94.80	1	94.40	95.00	-0.9	4,257	-0.02%
2018/11/27	1	92.10	0	0.00	93.50	1	4,258	0.02%
2018/11/26	1	92.00	1	93.00	92.20	0	4,255	0.00%
2018/11/20	11	93.60	2	93.95	93.50	9	4,280	0.21%
2018/11/19	0	0.00	10	94.20	94.70	-10	4,283	-0.23%
2018/11/16	4	93.70	10	93.80	93.90	-6	4,310	-0.14%
2018/11/15	20	94.70	0	0.00	94.50	20	4,319	0.46%
2018/11/14	2	96.25	21	95.95	96.70	-19	4,332	-0.44%
2018/11/13	0	0.00	1	94.80	94.80	-1	4,324	-0.02%
2018/11/12	2	93.35	43.5	93.18	94.90	-41.5	4,321	-0.96%
2018/11/09	4	94.15	0	0.00	92.10	4	4,369	0.09%
2018/11/08	1.1	93.88	3	93.30	93.50	-2	4,327	-0.05%
2018/11/07	1	92.50	51	93.34	93.40	-50	4,341	-1.15%
2018/11/06	0	0.00	5	91.30	91.30	-5	4,338	-0.12%
2018/11/02	1	90.50	0	0.00	91.30	1	4,404	0.02%
2018/11/01	6	89.58	10	89.88	91.00	-4	4,351	-0.09%
2018/10/31	1	88.00	0	0.00	88.20	1	4,285	0.02%
2018/10/30	0	0.00	1	88.00	88.00	-1	4,211	-0.02%
2018/10/29	8	85.78	1	84.90	86.40	7	4,199	0.17%
2018/10/26	13	84.32	3	84.80	85.00	10	4,179	0.24%
2018/10/25	2.1	81.62	5	82.12	83.70	-2.9	4,102	-0.07%
2018/10/24	59	83.54	15	83.75	84.30	44	4,111	1.07%
2018/10/23	21	87.47	20	86.29	85.30	1	4,086	0.02%
2018/10/22	15	89.11	12	89.66	90.30	3	3,966	0.08%
2018/10/19	6	89.38	14	89.59	90.80	-8	3,931	-0.20%
2018/10/18	2	93.80	1	93.30	92.40	1	3,873	0.03%
2018/10/17	14	92.90	30	92.70	92.90	-16	3,860	-0.41%
2018/10/16	19	90.34	5	91.36	91.50	14	3,853	0.36%
2018/10/15	19	91.00	6	91.22	91.40	13	3,841	0.34%
2018/10/12	15	90.20	6	90.73	93.00	9	3,801	0.24%
2018/10/11	21.1	91.45	17	91.76	92.00	4.1	3,735	0.11%
2018/10/09	45	100.34	0	0.00	99.90	45	3,578	1.26%
2018/10/05	0	0.00	4	103.75	103.50	-4	3,539	-0.11%
2018/10/04	2	104.50	4.1	104.52	105.50	-2.1	3,537	-0.06%
2018/10/03	7	104.93	7	107.14	104.50	0	3,565	0.00%
2018/09/28	5	107.00	0	0.00	107.00	5	3,653	0.14%
2018/09/27	8	109.00	1	109.50	109.00	7	3,643	0.19%
2018/09/26	0	0.00	0.2	109.00	109.50	-0.2	3,624	-0.01%
2018/09/25	0	0.00	0.1	108.50	109.00	-0.1	3,724	0.00%
2018/09/21	0.3	108.00	4.9	107.90	108.50	-4.6	3,765	-0.12%
2018/09/20	1	106.50	8	108.50	108.50	-7	3,667	-0.19%
2018/09/19	0	0.00	6	105.92	105.50	-6	3,704	-0.16%
2018/09/18	0.1	104.50	23	104.89	105.00	-22.9	3,689	-0.62%
2018/09/14	0	0.00	5	102.60	103.50	-5	3,776	-0.13%
2018/09/13	0	0.00	0.3	101.00	101.00	-0.3	3,769	-0.01%
2018/09/12	3.7	100.09	0	0.00	100.50	3.7	3,792	0.10%
2018/09/11	5	100.58	0	0.00	99.90	5	3,879	0.13%
2018/09/10	7	100.86	0	0.00	102.00	7	3,988	0.18%
2018/09/07	4.3	102.03	0	0.00	102.50	4.3	4,023	0.11%
2018/09/06	3	102.50	1	103.00	103.50	2	4,028	0.05%
2018/09/05	8	104.13	3	103.67	103.50	5	4,034	0.12%
2018/09/03	10	104.20	0	0.00	104.00	10	4,106	0.24%
2018/08/31	0	0.00	25	104.48	104.50	-25	4,115	-0.61%
2018/08/30	3.1	103.03	1.4	104.00	104.00	1.7	4,146	0.04%
2018/08/29	1	103.00	0.2	104.00	103.00	0.8	4,164	0.02%
2018/08/28	1	103.50	2	104.00	104.50	-1	4,137	-0.02%
2018/08/27	0	0.00	9	103.89	104.00	-9	4,143	-0.22%
2018/08/24	2	102.50	4	102.50	102.50	-2	4,104	-0.05%
2018/08/23	4	101.88	4	101.25	102.00	0	4,248	0.00%
2018/08/22	0	0.00	1	100.00	100.50	-1	4,292	-0.02%
2018/08/21	4	98.05	8	99.39	100.50	-4	4,277	-0.09%
2018/08/20	15	98.17	0	0.00	98.50	15	4,232	0.35%
2018/08/17	1	99.10	2	99.10	99.10	-1	4,212	-0.02%
2018/08/16	4	98.90	3	98.37	98.20	1	4,225	0.02%
2018/08/15	7	102.29	4	101.50	101.50	3	4,146	0.07%
2018/08/14	1	103.50	11	103.95	104.00	-10	4,141	-0.24%
2018/08/13	1	102.00	2	102.50	102.50	-1	4,147	-0.02%
2018/08/10	3	102.67	4	102.50	102.50	-1	4,139	-0.02%
2018/08/09	1	101.50	4.6	101.56	101.50	-3.6	4,161	-0.09%
2018/08/08	0	0.00	2	98.90	98.80	-2	4,028	-0.05%
2018/08/07	1	99.00	0	0.00	98.70	1	4,076	0.02%
2018/08/03	5	98.60	0	0.00	99.30	5	4,240	0.12%
2018/08/02	6	100.03	0	0.00	99.60	6	4,356	0.14%
2018/07/31	5	99.82	1	100.00	100.00	4	4,402	0.09%
2018/07/30	1	105.00	16	105.28	107.00	-15	4,370	-0.34%
2018/07/27	5	104.00	0	0.00	104.50	5	4,311	0.12%
2018/07/26	1	105.00	6	105.25	105.00	-5	4,358	-0.11%
2018/07/25	0	0.00	2	103.50	104.00	-2	4,364	-0.05%
2018/07/24	5	100.50	4	102.25	102.50	1	4,517	0.02%
2018/07/23	1	99.90	0	0.00	99.50	1	4,506	0.02%
2018/07/19	2	99.45	1	99.80	100.00	1	4,495	0.02%
2018/07/18	3	100.00	0	0.00	100.00	3	4,633	0.06%
2018/07/13	1	100.50	10	100.79	101.00	-9	4,623	-0.19%
2018/07/11	2	97.50	1	98.10	98.10	1	4,629	0.02%
2018/07/10	3	98.77	0	0.00	99.90	3	4,657	0.06%
2018/07/09	2	96.25	2	97.60	97.60	0	4,622	0.00%
2018/07/06	0	0.00	3	94.00	94.80	-3	4,639	-0.06%
2018/07/05	2	94.90	0	0.00	95.10	2	4,649	0.04%
2018/07/04	0	0.00	8	96.38	96.20	-8	4,673	-0.17%
2018/07/03	8	95.56	2	95.20	95.20	6	4,741	0.13%
2018/07/02	15	97.99	22	97.27	97.20	-7	4,681	-0.15%
2018/06/29	4	99.60	0	0.00	100.00	4	4,618	0.09%
2018/06/28	5	99.12	4	100.05	99.00	1	4,555	0.02%
2018/06/27	3	101.17	0	0.00	101.00	3	4,487	0.07%
2018/06/26	3	101.00	10	102.00	101.00	-7	4,511	-0.16%
2018/06/25	17	102.97	0	0.00	103.00	17	4,426	0.38%
2018/06/21	1	104.50	1	105.00	104.50	0	4,423	0.00%
2018/06/20	5	102.80	0	0.00	103.00	5	4,466	0.11%
2018/06/19	7	104.79	5	106.60	104.50	2	4,547	0.04%
2018/06/15	1	107.50	20	107.33	107.50	-19	4,449	-0.43%
2018/06/14	11	107.09	0	0.00	106.50	11	4,450	0.25%
2018/06/13	4	109.63	0	0.00	109.00	4	4,578	0.09%
2018/06/12	3	111.00	0	0.00	110.00	3	4,830	0.06%
2018/06/11	12	112.63	1	112.00	112.50	11	4,878	0.23%
2018/06/08	5	110.50	1	111.00	111.00	4	4,926	0.08%
2018/06/07	5	111.90	12	111.71	112.00	-7	5,033	-0.14%
2018/06/06	0	0.00	9	110.00	110.00	-9	5,257	-0.17%
2018/06/05	5	109.50	0	0.00	110.00	5	5,269	0.09%
2018/06/04	12	108.79	1.3	109.00	109.00	10.7	5,269	0.20%
2018/05/31	2	106.00	2	105.50	107.00	0	5,260	0.00%
2018/05/30	3	105.67	0	0.00	105.00	3	5,176	0.06%
2018/05/29	5	107.30	5	107.00	107.00	0	5,184	0.00%
2018/05/24	1	109.50	0	0.00	108.00	1	5,322	0.02%
2018/05/23	0	0.00	4	108.88	108.50	-4	5,311	-0.08%
2018/05/22	1	106.50	0	0.00	107.50	1	5,402	0.02%
2018/05/21	3	106.00	16	106.50	107.00	-13	5,449	-0.24%
2018/05/18	9	107.06	3	107.33	106.00	6	5,444	0.11%
2018/05/17	8	107.19	54	107.44	108.00	-46	5,495	-0.84%
2018/05/16	0	0.00	1	110.00	110.00	-1	5,490	-0.02%
2018/05/15	3	110.50	3	110.50	110.00	0	5,563	0.00%
2018/05/14	26	112.42	2	112.25	112.50	24	5,655	0.42%
2018/05/11	52	111.58	3	111.50	112.00	49	5,657	0.87%
2018/05/10	2	110.00	4	109.38	109.00	-2	5,573	-0.04%
2018/05/09	1	108.50	1	109.00	109.50	0	5,454	0.00%
2018/05/08	1	106.00	2	106.75	108.00	-1	5,438	-0.02%
2018/05/07	16	107.00	0	0.00	107.00	16	5,451	0.29%
2018/05/04	0	0.00	5	105.00	106.00	-5	5,512	-0.09%
2018/05/03	8	106.63	2	105.50	105.50	6	5,589	0.11%
2018/05/02	4	108.38	3	108.50	108.50	1	5,746	0.02%
2018/04/30	38	108.49	30.1	109.78	109.00	7.9	5,852	0.14%
2018/04/27	21	106.02	1	106.50	107.00	20	5,721	0.35%
2018/04/26	0	0.00	1	105.00	104.50	-1	5,719	-0.02%
2018/04/24	0	0.00	3	107.50	104.50	-3	5,775	-0.05%
2018/04/20	1	103.00	3.5	103.64	104.50	-2.5	5,765	-0.04%
2018/04/19	0	0.00	20	102.50	103.00	-20	5,756	-0.35%
2018/04/18	0	0.00	1	101.50	102.00	-1	5,798	-0.02%
2018/04/17	51	102.83	6	102.25	102.00	45	5,895	0.76%
2018/04/16	1	107.00	3.3	106.84	105.00	-2.3	5,862	-0.04%
2018/04/13	4	104.63	0	0.00	104.50	4	5,856	0.07%
2018/04/12	20.5	106.66	8	106.38	106.50	12.5	5,931	0.21%
2018/04/11	3	105.50	6	105.25	105.00	-3	6,077	-0.05%
2018/04/10	15	101.17	42	101.86	103.50	-27	6,154	-0.44%
2018/04/09	1	99.50	23	99.83	99.90	-22	6,111	-0.36%
2018/04/03	19	100.68	2	101.00	100.50	17	6,063	0.28%
2018/04/02	23	103.28	10	103.05	103.00	13	6,024	0.22%
2018/03/31	16	102.34	10	104.00	103.50	6	6,057	0.10%
2018/03/30	11	101.05	28	101.89	103.00	-17	6,106	-0.28%
2018/03/29	5	100.60	6	100.33	100.00	-1	6,089	-0.02%
2018/03/28	3	102.50	2	103.00	103.00	1	6,035	0.02%
2018/03/27	19	104.24	1.1	102.50	103.00	17.9	6,028	0.30%
2018/03/26	1	103.00	1	103.50	103.00	0	6,047	0.00%
2018/03/23	18	100.58	0	0.00	101.50	18	6,040	0.30%
2018/03/22	18.1	104.61	4.2	103.02	103.00	13.9	6,033	0.23%
2018/03/21	2	105.75	19	106.24	107.00	-17	5,872	-0.29%
2018/03/20	14	104.64	0	0.00	105.00	14	5,882	0.24%
2018/03/19	11	108.36	10	108.05	107.00	1	5,852	0.02%
2018/03/16	4	104.75	13	105.85	107.00	-9	5,684	-0.16%
2018/03/15	2.4	102.50	60	102.22	102.50	-57.6	5,440	-1.06%
2018/03/14	30	101.78	1	101.50	101.50	29	5,508	0.53%
2018/03/13	29	102.67	31	103.02	103.50	-2	5,470	-0.04%
2018/03/12	78.2	102.90	84.5	103.21	105.50	-6.3	5,373	-0.12%
2018/03/09	23	96.80	0	0.00	97.10	23	5,203	0.44%
2018/03/08	3	95.70	2	95.90	95.90	1	5,212	0.02%
2018/03/07	0	0.00	16	96.83	95.70	-16	5,248	-0.30%
2018/03/06	7	97.11	3	96.40	96.40	4	5,257	0.08%
2018/03/05	17	97.99	3	97.83	97.30	14	5,339	0.26%
2018/03/02	5	97.04	2	96.60	96.60	3	5,303	0.06%
2018/03/01	11	98.43	2	99.20	99.20	9	5,265	0.17%
2018/02/27	7	98.36	61	98.32	98.20	-54	5,197	-1.04%
2018/02/26	37	97.31	9	97.52	97.20	28	5,167	0.54%
2018/02/23	22	97.69	8	96.95	96.80	14	5,183	0.27%
2018/02/22	59	96.91	95	96.99	97.70	-36	5,268	-0.68%
2018/02/21	33	95.18	6.2	94.38	94.80	26.8	5,260	0.51%
2018/02/12	4	90.95	1	90.30	90.30	3	5,250	0.06%
2018/02/09	12	89.93	11	89.91	90.10	1	5,291	0.02%
2018/02/08	3	92.23	4	92.80	93.00	-1	5,287	-0.02%
2018/02/07	10	91.67	4.3	90.61	90.60	5.7	5,331	0.11%
2018/02/06	6	90.33	17	90.15	90.20	-11	5,371	-0.20%
2018/02/05	4	93.23	1	93.70	93.70	3	5,390	0.06%
2018/02/02	2	96.90	48	96.95	96.20	-46	5,705	-0.81%
2018/02/01	38	98.61	1	98.40	98.40	37	6,373	0.58%
2018/01/31	16	96.82	38	96.76	98.10	-22	6,405	-0.34%
2018/01/30	3	98.00	14.5	98.07	97.80	-11.5	6,453	-0.18%
2018/01/29	13	100.42	12	100.23	97.60	1	6,445	0.02%
2018/01/26	12	99.95	5	99.88	99.20	7	6,392	0.11%
2018/01/25	7	98.79	11.3	99.77	100.50	-4.3	6,334	-0.07%
2018/01/24	5	97.10	10	96.97	97.20	-5	6,206	-0.08%
2018/01/23	0	0.00	13	95.87	95.40	-13	6,139	-0.21%
2018/01/22	13.1	94.71	11	94.70	95.10	2.1	6,173	0.03%
2018/01/19	3	95.47	5.3	95.40	95.60	-2.3	6,244	-0.04%
2018/01/18	1	96.80	17	96.60	96.80	-16	6,404	-0.25%
2018/01/17	10	96.20	103	94.56	96.70	-93	6,617	-1.41%	大賣/
2018/01/16	46	94.38	1	94.00	93.80	45	6,791	0.66%
2018/01/15	79	95.64	44	96.02	95.60	35	6,789	0.52%
2018/01/12	13	94.59	66	95.38	95.00	-53	6,829	-0.78%
2018/01/11	55	95.45	27	95.29	95.50	28	6,852	0.41%
2018/01/10	1	92.80	9	93.61	92.80	-8	6,838	-0.12%
2018/01/09	27	94.11	9	93.96	94.20	18	6,922	0.26%
2018/01/08	7	92.93	11	93.08	93.50	-4	7,085	-0.06%
2018/01/05	67	93.26	26	91.78	93.60	41	7,306	0.56%
2018/01/04	50	89.30	69	89.92	90.00	-19	7,162	-0.27%
2018/01/03	7	87.53	0	0.00	87.90	7	7,166	0.10%
2018/01/02	1.2	86.85	21	87.66	87.60	-19.8	7,187	-0.28%