漢唐 (2404)-臺銀證券券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
412.5
漲跌
▲11.0
漲幅
+2.74%
成交量
2,795張
產業
上市其他電子類股▲3.88%
855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

漢唐 (2404)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1.6	411.34	2.4	409.77	412.50	-0.8	2,846	-0.03%
2024/04/23	1.2	399.76	0.2	400.83	401.50	1	2,825	0.04%
2024/04/22	4.3	395.30	4	395.00	394.50	0.3	2,809	0.01%
2024/04/19	1.6	392.75	0.5	395.80	399.50	1.1	2,769	0.04%
2024/04/18	0.5	417.77	0.1	417.75	418.00	0.4	2,694	0.01%
2024/04/17	2.3	424.92	4.5	424.85	432.00	-2.2	2,650	-0.08%
2024/04/16	0	406.00	1	412.48	407.50	-1	2,599	-0.04%
2024/04/15	0	416.00	0	416.25	416.00	0	2,570	0.00%
2024/04/12	0	414.58	0.6	413.92	415.50	-0.6	2,540	-0.02%
2024/04/11	0.1	397.50	0	0.00	401.50	0.1	2,506	0.00%
2024/04/10	2.3	395.83	6	405.67	404.50	-3.7	2,509	-0.15%
2024/04/09	1	396.50	1	398.11	399.50	0	2,478	0.00%
2024/04/08	3	394.50	2	395.00	394.50	1	2,455	0.04%
2024/04/03	4.1	399.76	5	401.20	398.00	-0.9	2,438	-0.04%
2024/04/02	0	406.00	4.1	396.86	406.50	-4.1	2,411	-0.17%
2024/04/01	4	390.49	3	392.50	390.00	1	2,348	0.04%
2024/03/29	4	389.63	4	394.71	393.00	0	2,311	0.00%
2024/03/28	16	403.32	12.4	403.79	388.50	3.6	2,155	0.17%
2024/03/27	8.2	395.22	8.2	393.39	400.00	0	2,033	0.00%
2024/03/26	5.5	374.54	0	0.00	377.50	5.5	1,904	0.29%
2024/03/25	5.7	384.94	0	0.00	380.50	5.7	1,897	0.30%
2024/03/22	8.7	396.82	4.6	387.85	380.50	4.1	1,902	0.21%
2024/03/21	7.7	415.70	0	411.50	409.50	7.7	1,894	0.41%
2024/03/20	11	438.43	9.9	419.30	413.00	1.1	1,870	0.06%
2024/03/19	3.8	402.12	0.7	411.78	414.00	3.1	1,781	0.17%
2024/03/18	6.6	358.73	2	368.25	376.50	4.6	1,774	0.26%
2024/03/15	0.2	376.36	2.1	368.20	342.50	-1.9	1,808	-0.10%
2024/03/14	0.6	386.12	13.3	392.96	378.00	-12.6	1,779	-0.71%
2024/03/13	0.7	414.38	1.1	402.81	419.50	-0.5	1,743	-0.03%
2024/03/12	4.4	396.50	2.1	390.66	398.00	2.3	1,706	0.14%
2024/03/11	3.2	373.18	3	383.40	385.50	0.1	1,649	0.01%
2024/03/08	21	376.70	17.1	383.61	389.50	4	1,580	0.25%
2024/03/07	2.4	331.95	5.1	341.97	358.50	-2.7	1,391	-0.20%
2024/03/06	3.1	322.39	2.1	320.00	326.00	1.1	1,316	0.08%
2024/03/05	2.5	309.16	0.1	309.26	309.50	2.4	1,278	0.19%
2024/03/04	0.1	303.50	2.3	303.41	303.50	-2.2	1,268	-0.17%
2024/03/01	2.1	300.21	0	300.00	297.00	2.1	1,252	0.17%
2024/02/29	5	294.00	0	295.00	293.50	5	1,228	0.41%
2024/02/27	0	0.00	19	293.50	295.00	-19	1,221	-1.56%
2024/02/26	1.1	293.82	1	290.60	290.50	0.1	1,208	0.01%
2024/02/23	3	291.00	0	0.00	289.00	3	1,202	0.25%
2024/02/22	0	0.00	1.1	287.07	288.00	-1.1	1,198	-0.09%
2024/02/21	2	285.00	0	0.00	285.00	2	1,194	0.17%
2024/02/20	0	286.00	0	0.00	283.00	0	1,197	0.00%
2024/02/16	0.1	283.50	0	0.00	282.00	0.1	1,205	0.01%
2024/02/15	0	283.88	0.2	284.02	292.00	-0.1	1,198	-0.01%
2024/02/05	0.1	277.00	1	278.99	280.00	-1	1,182	-0.08%
2024/02/02	0	274.00	0.1	274.50	278.00	0	1,192	0.00%
2024/02/01	0.1	274.92	0	0.00	274.00	0.1	1,199	0.01%
2024/01/30	0	0.00	0	280.00	277.50	0	1,214	0.00%
2024/01/29	0.1	278.73	3	279.00	281.00	-2.9	1,213	-0.24%
2024/01/26	0	0.00	0	273.00	274.50	0	1,211	0.00%
2024/01/25	3.1	273.00	0	0.00	273.00	3.1	1,227	0.25%
2024/01/24	1.1	272.10	0	0.00	271.50	1.1	1,242	0.09%
2024/01/22	0	278.50	0	0.00	280.00	0	1,270	0.00%
2024/01/18	0.1	275.00	0	0.00	278.00	0.1	1,284	0.00%
2024/01/17	0	0.00	7	278.21	275.50	-7	1,284	-0.55%
2024/01/16	0	0.00	0.1	278.00	279.00	-0.1	1,269	0.00%
2024/01/15	0	0.00	1.1	276.33	277.00	-1.1	1,274	-0.08%
2024/01/12	0	0.00	0.3	272.50	272.00	-0.3	1,284	-0.02%
2024/01/11	5.2	271.28	2	273.25	274.50	3.2	1,299	0.25%
2024/01/10	0.2	275.83	3.2	275.81	276.50	-3.1	1,305	-0.23%
2024/01/09	0	275.00	2	274.75	274.00	-2	1,302	-0.15%
2024/01/05	0.1	270.00	2	270.50	271.00	-1.9	1,321	-0.14%
2024/01/04	0.2	269.47	7	270.93	273.00	-6.8	1,364	-0.50%
2024/01/03	6	268.33	0.1	265.50	267.50	5.9	1,353	0.44%
2024/01/02	0	266.00	1	268.00	265.50	-1	1,348	-0.07%
2023/12/29	4.2	263.14	1	263.00	264.50	3.2	1,352	0.24%
2023/12/28	1.1	263.53	0	266.00	262.00	1.1	1,353	0.08%
2023/12/27	5.2	264.30	0	0.00	263.00	5.2	1,350	0.38%
2023/12/26	0.1	265.50	0	0.00	268.00	0.1	1,342	0.01%
2023/12/25	2	268.50	1	269.00	267.00	1	1,336	0.07%
2023/12/22	1	264.52	9	266.22	272.50	-8	1,328	-0.60%
2023/12/21	1	266.50	1	270.50	270.50	0	1,302	0.00%
2023/12/20	1	270.00	0.5	269.36	272.00	0.5	1,276	0.04%
2023/12/19	2.1	267.52	2.1	267.99	269.50	0.1	1,250	0.00%
2023/12/18	17	276.00	1	277.50	273.00	16	1,224	1.31%
2023/12/15	5.2	276.75	2.2	273.27	273.00	3	1,197	0.25%
2023/12/14	1	276.50	2.2	280.54	282.50	-1.2	1,190	-0.10%
2023/12/13	5.1	274.80	9.1	276.32	276.00	-4	1,177	-0.34%
2023/12/12	1.6	267.27	18.3	267.93	270.00	-16.7	1,144	-1.46%
2023/12/11	0.6	253.20	9	253.22	254.00	-8.4	1,119	-0.75%
2023/12/08	0.3	248.84	0	0.00	249.50	0.3	1,132	0.02%
2023/12/07	2	248.00	0	0.00	247.50	2	1,184	0.17%
2023/12/06	0.1	247.50	1	249.00	250.00	-0.9	1,208	-0.07%
2023/12/05	1	246.50	1	245.50	245.50	0	1,218	0.00%
2023/12/04	5	249.40	0	0.00	249.00	5	1,256	0.40%
2023/12/01	0.3	246.50	0	0.00	248.00	0.3	1,269	0.02%
2023/11/30	3	245.83	0	0.00	244.50	3	1,268	0.24%
2023/11/29	0.2	247.50	0	0.00	248.00	0.2	1,263	0.02%
2023/11/28	1	245.50	0	0.00	247.50	1	1,264	0.08%
2023/11/23	0	0.00	2	241.00	243.00	-2	1,265	-0.16%
2023/11/22	0	0.00	0.2	243.50	242.50	-0.2	1,277	-0.01%
2023/11/21	1	245.50	1.1	247.78	245.50	-0.1	1,275	-0.01%
2023/11/17	10	242.50	0	0.00	242.00	10	1,274	0.78%
2023/11/16	0.1	243.00	0.3	243.50	242.50	-0.2	1,286	-0.02%
2023/11/15	2	244.00	0.2	244.00	242.00	1.8	1,293	0.14%
2023/11/14	0.1	247.50	0	0.00	243.00	0.1	1,295	0.01%
2023/11/13	0.1	245.50	0.1	245.50	246.00	0	1,320	0.00%
2023/11/10	1.1	245.62	1	246.10	246.00	0	1,331	0.00%
2023/11/09	0.2	243.87	0	0.00	244.50	0.2	1,328	0.02%
2023/11/08	0.1	243.72	0	0.00	243.00	0.1	1,347	0.01%
2023/11/07	0.2	248.67	0	249.00	247.00	0.1	1,355	0.01%
2023/11/06	0.1	249.50	1	250.00	249.00	-0.9	1,368	-0.07%
2023/11/03	2.1	249.40	0	0.00	247.00	2.1	1,388	0.15%
2023/11/02	1.1	245.98	1	248.00	249.00	0.1	1,395	0.00%
2023/11/01	0.1	242.50	1	245.00	245.00	-0.9	1,432	-0.06%
2023/10/31	0.1	241.42	0	0.00	240.00	0.1	1,438	0.01%
2023/10/30	0	0.00	1.1	245.00	241.00	-1.1	1,449	-0.08%
2023/10/27	0	0.00	7	242.28	242.00	-7	1,463	-0.48%
2023/10/25	1	238.00	3	239.50	236.50	-2	1,469	-0.14%
2023/10/23	0	0.00	1	240.50	237.00	-1	1,467	-0.07%
2023/10/20	0	0.00	3.2	237.34	238.50	-3.2	1,467	-0.22%
2023/10/19	6	232.83	1	236.00	235.00	5	1,470	0.34%
2023/10/18	0	0.00	2	237.25	235.00	-2	1,474	-0.14%
2023/10/17	2.1	238.71	1	239.00	238.50	1.1	1,475	0.07%
2023/10/16	4.1	237.26	1	236.50	239.00	3.1	1,508	0.21%
2023/10/13	2	237.00	12	239.96	238.00	-10	1,514	-0.66%
2023/10/12	2	231.56	8.3	232.99	238.50	-6.2	1,501	-0.42%
2023/10/11	0	223.50	3	225.00	222.50	-3	1,461	-0.20%
2023/10/06	0	0.00	1	221.50	221.00	-1	1,499	-0.07%
2023/10/05	6.1	222.87	2	223.00	223.00	4.1	1,533	0.27%
2023/10/04	0.1	226.13	0.1	227.00	226.00	0	1,551	0.00%
2023/10/03	0.1	228.50	1.9	228.72	228.00	-1.8	1,572	-0.12%
2023/09/26	0.2	229.36	0	0.00	228.00	0.2	1,617	0.01%
2023/09/25	0.1	232.00	0	0.00	230.00	0.1	1,617	0.01%
2023/09/22	3.1	227.70	2	228.50	229.50	1.1	1,614	0.07%
2023/09/21	4.1	228.76	3.1	230.47	228.50	1.1	1,614	0.07%
2023/09/20	3.1	229.36	0	0.00	230.00	3.1	1,618	0.19%
2023/09/19	3.5	235.61	3	236.00	234.50	0.5	1,620	0.03%
2023/09/18	2	236.25	1	237.50	232.50	1	1,608	0.06%
2023/09/15	2.3	238.38	4	239.25	236.50	-1.8	1,600	-0.11%
2023/09/14	5.1	234.52	15.7	235.21	235.50	-10.6	1,591	-0.67%
2023/09/13	4	229.25	5.1	227.40	228.00	-1.1	1,559	-0.07%
2023/09/12	4.2	220.94	4	224.63	222.00	0.2	1,613	0.01%
2023/09/11	1.1	232.43	3.3	232.26	233.00	-2.2	1,576	-0.14%
2023/09/08	2	230.75	2	232.23	230.00	0	1,581	0.00%
2023/09/07	5.1	230.31	6.6	231.63	230.50	-1.5	1,602	-0.09%
2023/09/06	0.1	226.50	1.1	225.91	225.50	-1	1,569	-0.06%
2023/09/05	0.2	222.00	1	224.50	223.00	-0.8	1,554	-0.05%
2023/09/04	1	219.50	1.1	219.94	220.50	-0.1	1,541	0.00%
2023/09/01	0.1	217.50	0	0.00	218.00	0.1	1,537	0.01%
2023/08/31	0	217.11	0	0.00	217.50	0	1,535	0.00%
2023/08/30	0.2	217.04	2	218.00	216.50	-1.8	1,538	-0.12%
2023/08/29	0.1	216.50	0	217.50	217.00	0.1	1,550	0.01%
2023/08/28	3.4	214.97	0.1	218.00	214.00	3.3	1,546	0.21%
2023/08/25	0.1	219.50	0	0.00	220.00	0.1	1,537	0.01%
2023/08/24	0.1	220.50	0	0.00	218.50	0.1	1,535	0.01%
2023/08/23	0.2	219.63	0	0.00	221.00	0.2	1,542	0.01%
2023/08/22	1.2	218.57	0	0.00	218.50	1.2	1,541	0.07%
2023/08/21	1.2	221.22	1	220.50	222.50	0.2	1,535	0.01%
2023/08/18	0.2	230.75	0	0.00	225.00	0.2	1,527	0.01%
2023/08/17	0	0.00	1	228.00	230.50	-1	1,520	-0.07%
2023/08/15	0.3	224.00	0.1	223.00	223.50	0.2	1,474	0.01%
2023/08/14	0.2	224.33	0	0.00	223.50	0.2	1,467	0.01%
2023/08/11	1.2	222.98	0.2	226.00	223.50	1	1,452	0.07%
2023/08/10	0	228.00	0.1	227.50	228.00	-0.1	1,439	0.00%
2023/08/09	2.3	224.38	2.1	226.19	225.50	0.2	1,439	0.01%
2023/08/08	0.1	231.58	0	0.00	232.00	0.1	1,415	0.01%
2023/08/07	0.4	229.68	0.2	230.00	234.00	0.2	1,407	0.01%
2023/08/04	2.1	221.14	1	224.98	225.50	1.1	1,365	0.08%
2023/08/02	1	223.50	2	222.75	221.00	-1	1,351	-0.07%
2023/08/01	4.5	223.57	1.1	224.03	222.00	3.4	1,331	0.26%
2023/07/31	0	0.00	5.2	221.25	220.50	-5.2	1,313	-0.39%
2023/07/28	1.1	215.02	2.7	215.31	216.00	-1.6	1,295	-0.13%
2023/07/27	0.1	214.50	0	0.00	214.50	0.1	1,289	0.01%
2023/07/26	0	0.00	1	211.50	212.00	-1	1,291	-0.08%
2023/07/25	1	209.50	1	210.50	211.00	0	1,294	0.00%
2023/07/24	1.1	211.64	2	213.75	212.50	-0.9	1,296	-0.07%
2023/07/21	0	0.00	1	214.00	214.00	-1	1,299	-0.08%
2023/07/20	0.2	213.00	0	0.00	213.50	0.2	1,303	0.02%
2023/07/19	0	0.00	3	211.83	209.50	-3	1,297	-0.23%
2023/07/18	0	208.50	3	207.50	208.50	-3	1,277	-0.23%
2023/07/17	0	209.75	0.3	209.60	208.00	-0.2	1,262	-0.02%
2023/07/14	0	0.00	6	209.08	210.50	-6	1,257	-0.48%
2023/07/13	7	207.07	24.5	206.36	207.00	-17.5	1,254	-1.39%
2023/07/12	10.2	219.36	2	219.50	219.50	8.2	1,218	0.67%
2023/07/11	15	222.53	0	0.00	221.50	15	1,191	1.26%
2023/07/10	6	225.50	0	0.00	225.00	6	1,188	0.51%
2023/07/07	0	0.00	2	223.50	223.50	-2	1,167	-0.17%
2023/07/06	3	225.17	2.1	224.05	225.50	0.9	1,163	0.08%
2023/07/05	1.2	223.46	6.2	224.93	225.00	-5	1,156	-0.43%
2023/07/04	6	222.67	0.2	222.00	223.00	5.8	1,141	0.50%
2023/07/03	0.2	220.32	3.1	220.02	220.00	-2.9	1,131	-0.25%
2023/06/29	1.2	218.17	3	218.00	218.00	-1.8	1,157	-0.16%
2023/06/28	2	220.25	5	220.40	220.00	-3	1,180	-0.25%
2023/06/27	2.2	218.34	9	218.94	218.50	-6.8	1,226	-0.55%
2023/06/26	4.2	216.28	4	216.00	217.00	0.2	1,305	0.01%
2023/06/21	0	0.00	3	217.33	217.50	-3	1,335	-0.22%
2023/06/20	6	214.33	26	214.65	213.50	-20	1,329	-1.50%
2023/06/19	3.1	218.48	2.4	218.63	217.50	0.7	1,317	0.05%
2023/06/16	11.3	220.86	50	221.69	220.00	-38.7	1,323	-2.92%
2023/06/15	1	235.01	4	234.38	234.50	-3	1,272	-0.23%
2023/06/14	1	235.00	10.5	235.49	236.50	-9.5	1,301	-0.73%
2023/06/13	28.4	233.91	5.2	235.36	233.00	23.2	1,291	1.79%
2023/06/12	1.1	226.68	0.1	228.50	229.50	1	1,263	0.08%
2023/06/08	5	223.30	0	0.00	223.50	5	1,268	0.39%
2023/06/06	1	221.50	12	221.38	221.00	-11	1,285	-0.86%
2023/06/05	0.1	223.90	10	223.50	223.50	-9.9	1,285	-0.77%
2023/06/02	11.1	226.63	18	224.81	224.50	-7	1,286	-0.54%
2023/06/01	3	228.00	0	0.00	229.00	3	1,278	0.23%
2023/05/31	2	229.00	0	0.00	229.00	2	1,289	0.16%
2023/05/29	1	225.50	0.3	227.58	227.50	0.7	1,294	0.05%
2023/05/26	1.1	225.95	1.3	224.90	224.50	-0.2	1,282	-0.01%
2023/05/25	1	223.50	1.2	224.13	226.50	-0.2	1,290	-0.01%
2023/05/24	0.1	222.50	0	0.00	223.00	0.1	1,287	0.01%
2023/05/23	6	223.83	2.1	223.79	224.50	3.9	1,297	0.30%
2023/05/22	0	219.50	0	0.00	220.00	0	1,303	0.00%
2023/05/19	3	219.67	0	0.00	219.00	3	1,304	0.23%
2023/05/18	9	221.78	1.1	221.59	220.00	7.9	1,308	0.61%
2023/05/17	2	220.99	0	0.00	221.00	2	1,319	0.15%
2023/05/16	8.1	222.87	6	222.00	221.50	2.1	1,325	0.16%
2023/05/15	6	228.23	0	0.00	224.00	6	1,342	0.45%
2023/05/12	0.1	225.25	5.1	224.52	227.00	-5	1,335	-0.37%
2023/05/11	0	227.00	0	0.00	225.00	0	1,334	0.00%
2023/05/10	0	0.00	0.1	226.00	226.50	-0.1	1,335	0.00%
2023/05/08	0.1	222.50	0	0.00	223.00	0.1	1,334	0.00%
2023/05/05	5.2	223.25	0.2	224.76	223.50	4.9	1,335	0.37%
2023/05/04	0.2	220.00	2.7	219.85	220.00	-2.6	1,332	-0.19%
2023/05/03	0.2	216.83	3	217.00	217.50	-2.9	1,342	-0.21%
2023/05/02	0.2	216.17	1	217.50	217.50	-0.9	1,360	-0.06%
2023/04/28	5.2	215.71	1	215.50	216.50	4.2	1,385	0.30%
2023/04/27	0.1	215.75	0	0.00	215.50	0.1	1,376	0.01%
2023/04/26	2.1	209.04	2	214.25	215.00	0.1	1,368	0.00%
2023/04/25	0.2	213.00	1	217.50	212.50	-0.8	1,367	-0.06%
2023/04/24	0.1	214.64	8.1	215.25	215.00	-8	1,373	-0.58%
2023/04/21	7	212.93	5	212.80	212.00	2	1,416	0.14%
2023/04/20	1	212.00	0	0.00	210.00	1	1,397	0.07%
2023/04/18	4.3	210.73	7	211.29	210.00	-2.7	1,395	-0.19%
2023/04/17	12.1	213.67	2.3	214.07	212.50	9.8	1,382	0.71%
2023/04/14	7.1	216.29	4.2	216.76	216.50	3	1,364	0.22%
2023/04/13	26.4	216.20	2.1	216.27	216.50	24.4	1,352	1.80%
2023/04/12	2	211.00	0.2	213.00	214.00	1.9	1,332	0.14%
2023/04/11	12	212.42	25	212.50	211.00	-13	1,327	-0.98%
2023/04/10	5	212.90	1	213.00	212.50	4	1,320	0.30%
2023/04/07	0	211.00	2	210.00	210.50	-2	1,310	-0.15%
2023/04/06	1	209.50	3.1	211.00	210.00	-2.1	1,310	-0.16%
2023/03/31	9.3	211.14	9	212.00	211.50	0.3	1,308	0.02%
2023/03/30	0.3	211.48	4	211.00	210.50	-3.7	1,303	-0.28%
2023/03/29	2.5	208.90	2	207.02	207.00	0.5	1,291	0.04%
2023/03/28	13.6	204.70	18	204.78	204.50	-4.4	1,274	-0.34%
2023/03/27	10.3	207.14	10	206.90	209.00	0.3	1,234	0.02%
2023/03/24	7.1	214.50	0.2	214.50	214.50	6.9	1,143	0.60%
2023/03/23	1.1	238.02	1	238.00	238.00	0.1	1,106	0.00%
2023/03/22	0.1	238.25	6	238.75	238.50	-5.9	1,101	-0.54%
2023/03/21	10.1	237.95	0.9	238.18	239.00	9.1	1,118	0.81%
2023/03/20	7	236.43	3	234.61	236.50	4	1,104	0.37%
2023/03/17	2.4	222.60	0	0.00	228.00	2.4	1,073	0.22%
2023/03/16	0.1	220.57	1	220.00	221.00	-0.9	1,034	-0.09%
2023/03/15	0.2	225.83	1	225.00	224.00	-0.9	1,033	-0.08%
2023/03/14	0.1	227.05	0	0.00	224.00	0.1	1,031	0.01%
2023/03/13	2.2	225.78	1	228.50	229.00	1.2	1,029	0.12%
2023/03/10	2.4	228.25	10	228.25	228.50	-7.6	1,016	-0.75%
2023/03/09	0.1	232.50	1	233.00	234.50	-1	1,009	-0.09%
2023/03/08	0.6	232.00	0	0.00	233.50	0.6	1,008	0.05%
2023/03/07	0.3	235.50	0	0.00	235.00	0.3	1,002	0.02%
2023/03/06	0	232.50	1.5	232.67	233.00	-1.5	998	-0.15%
2023/03/03	11.2	233.56	0	0.00	229.50	11.2	991	1.13%
2023/03/02	0.1	229.00	0.1	230.00	230.00	-0.1	981	-0.01%
2023/03/01	9	228.61	0	0.00	229.50	9	978	0.92%
2023/02/24	0	0.00	1	226.00	225.50	-1	967	-0.10%
2023/02/23	0.8	225.81	1.1	225.45	225.00	-0.3	965	-0.03%
2023/02/22	0.2	222.50	0	0.00	223.50	0.2	956	0.02%
2023/02/21	1.2	222.63	3	220.50	223.00	-1.9	949	-0.19%
2023/02/20	0.1	218.50	14	217.14	220.00	-13.9	952	-1.46%
2023/02/17	4	218.25	0	0.00	218.00	4	957	0.42%
2023/02/16	0.1	219.50	2	220.25	219.50	-2	962	-0.20%
2023/02/15	1.2	220.25	8	218.50	216.00	-6.8	977	-0.70%
2023/02/14	1	218.50	0	218.00	220.00	1	963	0.10%
2023/02/13	7.3	215.62	4.6	215.32	218.00	2.7	945	0.28%
2023/02/10	1.1	209.57	15	210.40	210.50	-14	918	-1.52%
2023/02/09	0	0.00	0.1	214.00	214.50	-0.1	902	-0.01%
2023/02/08	3.4	214.91	1	215.00	214.50	2.4	897	0.27%
2023/02/07	0.3	211.33	1	212.00	212.50	-0.7	886	-0.08%
2023/02/06	2.2	209.52	0	0.00	211.00	2.2	874	0.25%
2023/02/03	4	208.63	2	209.00	208.00	2	863	0.23%
2023/02/02	4.3	211.04	1	209.50	210.50	3.3	855	0.38%
2023/02/01	14.1	209.14	6.2	209.68	210.50	7.9	834	0.95%
2023/01/31	5.1	204.91	0.1	205.00	206.00	5	807	0.61%
2023/01/30	5.1	201.85	4.1	203.76	204.50	1	786	0.13%
2023/01/16	7	196.86	0.2	196.50	196.50	6.8	753	0.90%
2023/01/13	2	198.99	10	198.00	195.50	-8	748	-1.07%
2023/01/12	0.4	197.00	7.1	197.22	199.00	-6.7	757	-0.89%
2023/01/11	4.1	196.63	14.1	196.21	197.00	-10	728	-1.37%
2023/01/10	0	0.00	0	187.50	188.00	0	671	0.00%
2023/01/09	2.2	188.14	4	187.63	189.00	-1.8	672	-0.27%
2023/01/04	0	0.00	1	184.00	184.50	-1	670	-0.15%
2023/01/03	3.1	183.02	2	184.00	184.00	1.1	682	0.16%
2022/12/30	6.1	179.56	3	181.00	183.00	3.1	681	0.45%
2022/12/29	1.1	175.09	10.1	174.76	177.50	-9	672	-1.33%
2022/12/28	4	178.50	17.1	178.15	177.50	-13.1	668	-1.96%
2022/12/26	2	179.00	3	181.33	181.00	-1	663	-0.15%
2022/12/23	4	183.00	0	0.00	182.00	4	669	0.60%
2022/12/22	4	185.50	1	187.00	186.50	3	665	0.45%
2022/12/21	3.1	186.63	1	184.50	185.00	2.1	664	0.31%
2022/12/19	0.1	189.00	1.4	189.00	188.00	-1.3	651	-0.20%
2022/12/16	0	184.50	3	186.17	186.00	-3	634	-0.47%
2022/12/15	6	182.83	0	0.00	184.00	6	626	0.96%
2022/12/14	5	182.00	2	181.50	182.00	3	627	0.48%
2022/12/13	4.1	184.67	22	180.23	179.00	-17.9	630	-2.84%
2022/12/12	15	187.73	0	0.00	189.00	15	606	2.48%
2022/12/09	0	188.00	0	0.00	188.50	0	620	0.00%
2022/12/08	2.2	188.05	2	189.50	189.50	0.2	633	0.03%
2022/12/07	0	187.00	2.1	188.05	187.00	-2.1	726	-0.29%
2022/12/05	0	185.50	4	185.50	187.00	-4	718	-0.55%
2022/12/02	0	181.00	4	180.88	181.50	-4	701	-0.57%
2022/12/01	3	180.34	1.1	179.73	180.00	1.9	694	0.28%
2022/11/30	1.1	176.69	3.1	178.64	179.00	-2	681	-0.29%
2022/11/29	0.1	175.00	0	0.00	176.00	0.1	671	0.01%
2022/11/28	3	174.50	0	0.00	176.00	3	667	0.45%
2022/11/25	8	174.69	0	0.00	174.50	8	663	1.21%
2022/11/24	1	175.97	0	0.00	175.50	1	658	0.16%
2022/11/23	4	175.00	0	177.00	175.00	4	651	0.61%
2022/11/22	3	173.50	0	0.00	175.50	3	647	0.46%
2022/11/21	0	173.50	12	173.50	173.50	-12	641	-1.87%
2022/11/18	1	175.91	5	175.50	172.50	-4	635	-0.62%
2022/11/17	2	173.99	1.5	174.17	175.00	0.5	627	0.08%
2022/11/16	10.1	174.59	16	173.88	173.50	-6	623	-0.95%
2022/11/15	6.1	172.55	7	169.93	172.00	-0.9	603	-0.14%
2022/11/14	3	166.48	14	166.29	167.00	-11	581	-1.89%
2022/11/11	30.2	164.45	1	166.50	162.00	29.2	569	5.12%
2022/11/10	7	156.56	0	0.00	158.00	7	544	1.29%
2022/11/09	4	154.74	0	0.00	155.00	4	542	0.74%
2022/11/08	0	152.00	0	0.00	151.00	0	543	0.01%
2022/11/07	2	151.50	0	0.00	151.50	2	551	0.36%
2022/11/04	3	148.67	0	0.00	149.00	3	556	0.54%
2022/11/03	1	147.97	0	148.00	148.50	1	555	0.18%
2022/11/02	0	147.00	0	0.00	147.00	0	556	0.01%
2022/11/01	0	146.00	0	0.00	145.50	0	557	0.01%
2022/10/31	7	143.64	0	0.00	145.00	7	560	1.25%
2022/10/27	0	143.00	1	143.00	144.00	-1	563	-0.17%
2022/10/26	0.1	141.02	1	140.00	141.50	-0.9	563	-0.17%
2022/10/25	0	141.00	4	141.00	140.00	-4	562	-0.71%
2022/10/21	0	0.00	2	143.50	143.50	-2	557	-0.36%
2022/10/20	2	140.50	0	0.00	146.00	2	557	0.36%
2022/10/19	7	145.22	0	0.00	145.00	7	530	1.32%
2022/10/17	0	140.51	24	139.52	143.00	-24	538	-4.45%
2022/10/14	0	145.00	8	143.13	145.00	-8	545	-1.46%
2022/10/13	2.1	139.80	0	0.00	140.00	2.1	556	0.37%
2022/10/12	2	146.00	0	0.00	146.50	2	564	0.35%
2022/10/11	5.1	145.92	0	0.00	144.00	5.1	573	0.89%
2022/10/07	0.1	155.50	0	0.00	154.00	0.1	567	0.01%
2022/10/05	5	156.50	0	0.00	156.00	5	576	0.87%
2022/10/04	0.1	152.50	1	153.50	154.50	-0.9	576	-0.15%
2022/10/03	4.1	148.49	0	0.00	149.50	4.1	577	0.71%
2022/09/30	0.1	148.50	0	0.00	150.00	0.1	586	0.02%
2022/09/29	5	150.89	0	0.00	148.50	5	580	0.86%
2022/09/28	4	149.64	29	153.95	148.00	-25	585	-4.27%
2022/09/27	2.1	156.12	0	0.00	158.50	2.1	583	0.36%
2022/09/26	7	160.07	1	160.00	158.00	6	590	1.02%
2022/09/22	1	160.50	1	162.00	165.50	0	603	0.00%
2022/09/20	12	165.96	0	0.00	163.50	12	635	1.89%
2022/09/19	8	169.31	2	167.75	166.50	6	643	0.93%
2022/09/16	7	169.29	10	172.65	167.50	-3	646	-0.46%
2022/09/15	7	178.21	4	180.50	175.50	3	634	0.47%
2022/09/14	7	177.36	1	178.00	181.50	6	618	0.97%
2022/09/13	0.6	174.02	13	176.38	177.00	-12.4	522	-2.37%
2022/09/12	1.1	160.92	0	0.00	161.00	1.1	503	0.22%
2022/09/07	3	154.50	0	0.00	154.50	3	521	0.58%
2022/09/01	4.1	156.51	0	0.00	156.00	4.1	593	0.68%
2022/08/31	0	159.00	0	0.00	158.50	0	595	0.01%
2022/08/30	6	157.92	1	158.50	158.00	5	599	0.83%
2022/08/29	0	157.55	0	0.00	157.50	0	600	0.01%
2022/08/25	2	160.00	0	0.00	160.00	2	597	0.33%
2022/08/24	2.2	158.52	0.1	158.50	158.50	2.1	598	0.35%
2022/08/23	4	156.63	0	0.00	157.00	4	600	0.67%
2022/08/22	3	159.00	0	0.00	159.00	3	600	0.50%
2022/08/19	0.1	161.50	0	0.00	160.50	0.1	601	0.01%
2022/08/18	0	0.00	7	158.79	159.50	-7	600	-1.17%
2022/08/17	0.1	160.58	8	160.50	160.00	-7.9	599	-1.31%
2022/08/16	0	0.00	17	161.24	161.00	-17	597	-2.84%
2022/08/15	0.1	163.50	14	162.21	163.00	-13.9	597	-2.32%
2022/08/12	7	162.64	0	0.00	162.50	7	594	1.18%
2022/08/11	0	157.00	0.2	156.50	158.00	-0.2	584	-0.03%
2022/08/09	3	152.83	0	0.00	154.00	3	578	0.52%
2022/08/04	1	146.05	15	145.67	147.50	-14	581	-2.41%
2022/08/03	0.2	149.00	0	0.00	148.50	0.2	582	0.03%
2022/08/02	0.1	150.08	0	0.00	149.50	0.1	586	0.02%
2022/08/01	0	153.50	0	0.00	153.00	0	585	0.00%
2022/07/29	5.1	152.50	0	152.50	153.00	5.1	585	0.87%
2022/07/28	0.1	152.55	0	0.00	151.50	0.1	590	0.02%
2022/07/27	0	0.00	2	148.50	150.50	-2	588	-0.34%
2022/07/26	3	151.16	0	0.00	149.00	3	586	0.52%
2022/07/25	12	151.63	0	0.00	153.00	12	583	2.06%
2022/07/22	10	150.75	8	151.75	151.00	2	582	0.35%
2022/07/21	15.2	146.78	0	0.00	148.50	15.2	573	2.65%
2022/07/20	3	144.00	0	0.00	145.00	3	575	0.52%
2022/07/19	0	142.00	1	143.50	143.00	-1	574	-0.17%
2022/07/18	5.2	143.99	4	142.75	143.00	1.2	575	0.20%
2022/07/15	1.2	140.04	0	0.00	140.00	1.2	576	0.20%
2022/07/14	0.1	137.50	0	0.00	139.50	0.1	590	0.01%
2022/07/12	0	137.00	0	0.00	136.50	0	590	0.00%
2022/07/07	0	135.00	0	0.00	135.50	0	584	0.00%
2022/07/06	0	134.71	0	0.00	131.50	0	583	0.01%
2022/07/05	0	136.00	0	0.00	137.00	0	579	0.01%
2022/07/04	0.2	138.76	0	0.00	137.50	0.2	578	0.04%
2022/07/01	0.1	142.50	0	0.00	142.00	0.1	584	0.01%
2022/06/30	1.1	147.73	0	0.00	147.50	1.1	584	0.19%
2022/06/29	1.1	151.25	0	0.00	151.00	1.1	575	0.19%
2022/06/28	2.2	156.43	2	159.25	156.50	0.2	574	0.03%
2022/06/27	5	169.60	0	0.00	169.50	5	548	0.91%
2022/06/24	2	169.25	2	169.50	169.00	0	545	0.00%
2022/06/23	4	171.88	0	0.00	170.50	4	547	0.73%
2022/06/22	0	176.43	0	0.00	174.00	0	548	0.01%
2022/06/21	2	175.50	0	0.00	177.50	2	556	0.36%
2022/06/20	2	179.00	1	175.50	175.00	1	560	0.18%
2022/06/17	0	181.50	0	0.00	182.00	0	559	0.00%
2022/06/16	2.1	188.01	3	187.00	183.00	-1	567	-0.17%
2022/06/15	3.1	188.97	1	187.50	186.00	2.1	595	0.35%
2022/06/14	4.1	182.63	1	183.00	184.50	3.1	572	0.53%
2022/06/13	1.1	181.19	4	184.75	185.00	-3	575	-0.51%
2022/06/07	1	179.50	0	0.00	179.50	1	610	0.16%
2022/06/02	0	0.00	1	180.00	180.00	-1	651	-0.15%
2022/05/17	0	0.00	0	175.50	175.00	0	688	0.00%
2022/05/16	0	0.00	1	174.50	174.50	-1	690	-0.14%
2022/05/13	1	174.00	0	0.00	174.50	1	689	0.15%
2022/05/12	2	174.49	0	0.00	171.50	2	690	0.29%
2022/05/10	1	175.00	0	0.00	175.00	1	689	0.15%
2022/05/06	1	178.00	0	0.00	179.50	1	690	0.14%
2022/04/29	0	0.00	1	178.00	179.50	-1	695	-0.14%
2022/04/27	1	176.00	0	0.00	176.00	1	708	0.14%
2022/04/26	2	178.75	0	0.00	177.50	2	711	0.28%
2022/04/25	1	179.00	0	0.00	179.50	1	700	0.14%
2022/04/22	0	0.00	2	183.50	185.00	-2	690	-0.29%
2022/04/20	3	181.50	0	181.50	178.50	3	681	0.44%
2022/04/19	2	176.50	0	0.00	176.50	2	667	0.30%
2022/04/18	0	0.00	0	177.00	179.00	0	664	0.00%
2022/04/13	0	0.00	1	179.50	179.50	-1	706	-0.14%
2022/04/12	0	179.00	0	0.00	178.50	0	724	0.00%
2022/04/11	5	182.00	5	182.90	181.00	0	754	0.00%
2022/04/08	0	183.50	0	0.00	185.50	0	757	0.00%
2022/04/07	0	0.00	1.4	183.89	183.50	-1.4	777	-0.18%
2022/04/06	1	190.00	2	190.00	190.50	-1	769	-0.13%
2022/04/01	0	0.00	1.1	194.86	195.00	-1.1	765	-0.14%
2022/03/31	0.1	196.50	1	196.50	195.00	-1	766	-0.12%
2022/03/29	1	197.50	0	0.00	197.00	1	803	0.12%
2022/03/28	0	0.00	0.3	199.17	200.00	-0.3	817	-0.04%
2022/03/25	1.2	199.50	0.1	199.00	199.50	1.2	836	0.14%
2022/03/24	0	0.00	4	198.50	197.50	-4	864	-0.46%
2022/03/23	4.1	193.54	6	195.08	195.50	-1.9	887	-0.21%
2022/03/22	0	0.00	0.1	194.50	195.00	-0.1	893	-0.01%
2022/03/21	2	194.50	1	193.50	194.50	1	890	0.11%
2022/03/18	0	0.00	1	192.50	192.50	-1	888	-0.11%
2022/03/17	1.3	189.80	0	0.00	189.50	1.3	848	0.15%
2022/03/16	0	187.00	0	188.00	186.50	0	850	0.00%
2022/03/15	1.2	185.08	2	186.50	187.50	-0.8	850	-0.09%
2022/03/14	3	190.50	2.7	189.56	189.00	0.3	855	0.03%
2022/03/11	0.2	189.42	5.1	189.60	189.00	-4.9	860	-0.57%
2022/03/10	0.2	185.00	2	186.50	186.00	-1.8	851	-0.21%
2022/03/09	1	177.01	5	180.79	184.00	-4	843	-0.48%
2022/03/08	0	173.00	1	172.00	173.00	-1	817	-0.12%
2022/03/07	0	175.50	1	174.50	174.00	-1	811	-0.12%
2022/03/02	0	175.50	0	0.00	176.50	0	820	0.00%
2022/03/01	1	176.50	0	0.00	176.50	1	828	0.12%
2022/02/25	1	174.00	0.3	174.50	176.00	0.7	847	0.08%
2022/02/24	1.3	173.45	0	0.00	173.00	1.3	850	0.15%
2022/02/23	0.1	176.00	0	0.00	176.00	0.1	842	0.01%
2022/02/22	3	176.00	0	0.00	175.00	3	841	0.36%
2022/02/21	1	179.00	0	0.00	179.00	1	837	0.12%
2022/02/18	2	180.01	0	180.53	179.50	2	842	0.24%
2022/02/17	0	0.00	1	180.50	180.00	-1	847	-0.12%
2022/02/15	0	179.00	0	0.00	177.00	0	858	0.00%
2022/02/14	1	177.50	0	0.00	178.00	1	885	0.11%
2022/02/08	0	0.00	2	179.00	179.00	-2	894	-0.22%
2022/02/07	0.2	178.00	0	0.00	176.00	0.2	895	0.02%
2022/01/25	1	174.52	0	175.50	174.50	1	896	0.11%
2022/01/24	1	175.99	1	175.50	177.00	0	895	0.00%
2022/01/21	1.1	179.48	0	0.00	177.00	1.1	889	0.12%
2022/01/19	0.1	183.05	0	0.00	182.00	0.1	876	0.01%
2022/01/17	0.1	184.50	0	0.00	184.50	0.1	868	0.01%
2022/01/14	0.1	185.00	1.6	186.97	183.50	-1.6	871	-0.18%
2022/01/13	2.6	185.93	0	0.00	186.00	2.6	879	0.30%
2022/01/12	0.5	183.03	0	0.00	184.50	0.5	877	0.06%
2022/01/11	0.3	182.83	1	182.50	182.00	-0.7	875	-0.08%
2022/01/10	0.1	184.49	0.8	184.54	183.50	-0.7	876	-0.08%
2022/01/07	1.3	186.97	5.4	186.26	186.00	-4.1	875	-0.47%
2022/01/06	1	190.50	1	190.00	188.50	0	865	0.00%
2022/01/05	2.2	185.59	2	184.50	184.50	0.2	843	0.03%
2022/01/04	4	182.00	11	184.32	186.00	-7	834	-0.84%
2022/01/03	1.1	179.51	2	179.75	178.50	-0.9	800	-0.12%
2021/12/30	1.2	181.71	6.3	181.95	181.50	-5.1	796	-0.65%
2021/12/29	4.1	178.51	9	178.00	179.00	-5	771	-0.64%
2021/12/28	1.2	176.61	43	176.50	177.00	-41.9	765	-5.47%
2021/12/27	1	176.50	31	176.82	177.00	-30	760	-3.94%
2021/12/24	8	177.56	32	177.38	178.00	-24	764	-3.14%
2021/12/23	5.5	173.34	43	173.26	174.50	-37.5	755	-4.96%
2021/12/22	2.2	170.60	41	170.66	171.50	-38.8	724	-5.36%
2021/12/21	5	170.40	50	170.52	170.00	-45	700	-6.42%
2021/12/20	2	170.50	50	171.50	171.50	-48	682	-7.03%
2021/12/17	1.1	169.67	94	169.86	171.00	-92.9	661	-14.05%
2021/12/16	1.2	171.15	80	170.96	171.00	-78.8	653	-12.06%
2021/12/15	1	172.00	0	0.00	171.50	1	658	0.15%
2021/12/14	0.1	173.00	6	172.42	172.50	-5.9	656	-0.90%
2021/12/13	1	173.00	0	0.00	174.50	1	646	0.15%
2021/12/10	3.1	172.03	1	171.50	172.50	2.1	647	0.32%
2021/12/09	1.1	174.18	3	174.50	174.00	-1.9	636	-0.30%
2021/12/08	4.6	173.81	0	0.00	173.00	4.6	628	0.73%
2021/12/07	1.2	171.83	0.2	173.50	174.50	1	613	0.16%
2021/12/06	1.1	174.03	0	0.00	173.50	1.1	601	0.18%
2021/12/03	3.1	176.85	0	0.00	177.00	3.1	593	0.52%
2021/12/02	0	0.00	11	180.00	179.00	-11	585	-1.88%
2021/11/30	3.2	176.60	1	179.00	178.50	2.2	590	0.37%
2021/11/29	0.2	177.49	0	0.00	177.50	0.2	587	0.03%
2021/11/26	0.2	178.50	0	0.00	177.50	0.2	587	0.03%
2021/11/25	5	179.10	0	0.00	178.50	5	587	0.85%
2021/11/24	0	181.50	0	0.00	180.00	0	580	0.01%
2021/11/23	1	186.00	0	0.00	186.00	1	563	0.18%
2021/11/22	0.1	190.00	1	189.50	189.00	-0.9	572	-0.16%
2021/11/17	1	193.50	0	0.00	192.00	1	573	0.17%
2021/11/16	1	189.50	1	189.50	190.50	0	571	0.00%
2021/11/15	5	188.00	16	187.81	187.00	-11	574	-1.92%
2021/11/12	1	187.50	15	187.07	186.50	-14	590	-2.37%
2021/11/11	1	190.00	2.1	191.26	190.00	-1.1	588	-0.19%
2021/11/09	0	185.50	0.3	185.50	184.50	-0.3	585	-0.05%
2021/11/08	1	185.50	15	185.20	185.00	-14	597	-2.34%
2021/11/05	0.2	185.14	20	184.18	184.50	-19.8	649	-3.05%
2021/11/04	0.1	186.00	0	0.00	185.00	0.1	668	0.02%
2021/11/03	0	0.00	15	182.17	182.50	-15	668	-2.24%
2021/11/01	0	0.00	21	180.76	181.50	-21	677	-3.10%
2021/10/28	0	0.00	15	183.10	184.00	-15	698	-2.15%
2021/10/27	1	182.50	0	0.00	185.00	1	715	0.14%
2021/10/25	0	0.00	14	183.07	182.50	-14	740	-1.89%
2021/10/22	0	0.00	1	183.00	184.00	-1	748	-0.13%
2021/10/21	0	182.00	20	181.53	182.00	-20	752	-2.65%
2021/10/19	0	0.00	31	180.05	181.00	-31	746	-4.15%
2021/10/14	1	176.00	2	176.50	176.00	-1	768	-0.13%
2021/10/13	1.1	178.40	1	177.00	177.00	0.1	777	0.01%
2021/10/12	1	181.50	3	181.67	182.00	-2	775	-0.26%
2021/10/07	2	177.00	0.1	174.50	177.00	1.9	806	0.23%
2021/10/06	0	0.00	1	173.00	173.00	-1	832	-0.12%
2021/10/05	0.2	171.50	0	0.00	173.00	0.2	838	0.02%
2021/10/01	0	174.00	0	0.00	173.00	0	853	0.00%
2021/09/29	0	173.00	0	0.00	172.00	0	850	0.00%
2021/09/28	0.1	175.00	1	174.50	173.50	-1	859	-0.11%
2021/09/27	51	171.68	0	0.00	171.50	51	866	5.88%
2021/09/23	51.2	172.65	3	171.33	172.00	48.2	857	5.62%
2021/09/22	2.1	179.31	1	179.50	178.00	1.1	839	0.13%
2021/09/14	2	186.00	0	0.00	185.50	2	849	0.24%
2021/09/13	0	185.00	0.6	185.00	185.50	-0.6	889	-0.06%
2021/09/08	1.2	182.73	0.1	183.50	182.50	1.1	1,018	0.10%
2021/09/07	0	187.50	1	186.50	186.50	-1	1,050	-0.09%
2021/09/06	2.3	190.75	0	0.00	188.00	2.3	1,100	0.21%
2021/09/03	1.2	191.72	0	0.00	192.00	1.2	1,118	0.11%
2021/09/02	1	195.00	1	194.00	194.00	0	1,129	0.00%
2021/09/01	1	196.50	0	0.00	197.00	1	1,138	0.09%
2021/08/31	0	0.00	0	196.50	199.00	0	1,150	0.00%
2021/08/30	1	195.50	0	0.00	196.00	1	1,162	0.09%
2021/08/26	22	194.95	5	197.40	195.00	17	1,194	1.42%
2021/08/25	21	191.93	0	0.00	193.00	21	1,210	1.73%
2021/08/24	1	191.00	0.1	190.00	189.50	0.9	1,215	0.07%
2021/08/23	2	192.50	0.2	192.25	191.00	1.8	1,218	0.15%
2021/08/20	1	184.51	4.1	185.99	188.50	-3	1,219	-0.25%
2021/08/19	1	187.52	1	187.03	186.00	0	1,220	0.00%
2021/08/18	2.1	186.24	4	187.50	192.50	-1.9	1,219	-0.16%
2021/08/17	0.2	192.50	2	193.25	191.50	-1.8	1,206	-0.15%
2021/08/16	33.1	192.20	2.1	191.79	192.00	31	1,199	2.59%
2021/08/13	24.1	198.60	0	0.00	197.50	24.1	1,189	2.03%
2021/08/12	2.1	202.76	1	203.50	203.50	1.1	1,181	0.09%
2021/08/11	2.1	199.76	5.1	205.37	206.00	-3	1,170	-0.25%
2021/08/10	2	196.50	9	195.89	197.50	-7	1,137	-0.62%
2021/08/05	1.1	193.07	0	0.00	192.50	1.1	1,197	0.09%
2021/08/04	42.1	195.45	0	0.00	194.50	42.1	1,251	3.36%
2021/08/03	0	0.00	1	196.00	197.00	-1	1,273	-0.08%
2021/08/02	2.1	191.92	0	0.00	192.00	2.1	1,270	0.17%
2021/07/30	2.2	195.84	4.3	196.00	195.50	-2.1	1,267	-0.17%
2021/07/29	4.2	198.90	3	199.72	198.50	1.2	1,265	0.09%
2021/07/28	3	199.67	0.2	201.00	199.50	2.8	1,283	0.22%
2021/07/27	3.2	201.56	4.9	203.46	202.50	-1.8	1,321	-0.13%
2021/07/26	2	200.25	1.6	201.22	200.50	0.4	1,354	0.03%
2021/07/23	2	200.75	3.9	201.49	201.00	-1.9	1,362	-0.14%
2021/07/22	3.3	200.96	4.1	200.53	201.00	-0.9	1,361	-0.06%
2021/07/21	1.5	202.40	1	202.00	202.00	0.5	1,367	0.04%
2021/07/20	3.2	203.15	4	202.50	202.50	-0.8	1,380	-0.06%
2021/07/19	5	205.90	3	207.00	206.00	2	1,392	0.15%
2021/07/16	1	209.00	4.1	208.52	208.50	-3.1	1,431	-0.21%
2021/07/15	34	209.94	2	211.00	211.00	32	1,458	2.19%
2021/07/14	9.4	206.93	1	206.50	207.00	8.4	1,453	0.57%
2021/07/13	9.1	211.57	4	211.37	209.50	5.1	1,448	0.35%
2021/07/12	35.5	206.03	6	205.75	206.00	29.5	1,441	2.04%
2021/07/09	35.1	206.43	0.5	207.50	206.50	34.6	1,449	2.39%
2021/07/08	6	208.58	0	0.00	208.00	6	1,484	0.40%
2021/07/07	2	210.00	2	210.50	209.00	0	1,539	0.00%
2021/07/02	2.4	209.15	1	209.50	209.00	1.4	1,701	0.08%
2021/07/01	1	210.00	2	209.51	209.00	-1	1,707	-0.06%
2021/06/30	2	212.75	1	212.50	212.50	1	1,718	0.06%
2021/06/29	1	213.00	2	213.00	213.50	-1	1,721	-0.06%
2021/06/28	1	213.50	3.2	214.55	214.00	-2.2	1,717	-0.13%
2021/06/25	3	215.50	0	217.00	216.00	3	1,722	0.17%
2021/06/23	2	213.00	0	0.00	211.50	2	1,736	0.12%
2021/06/22	4.5	215.86	0	0.00	210.00	4.5	1,761	0.25%
2021/06/21	11	220.95	0	0.00	216.00	11	1,752	0.63%
2021/06/18	15.1	224.11	34.1	222.99	222.00	-19	1,741	-1.09%
2021/06/17	32	238.16	8.9	237.61	237.50	23.1	1,707	1.35%
2021/06/16	4.2	240.42	5	240.80	239.50	-0.8	1,668	-0.05%
2021/06/15	0	0.00	3.1	239.56	242.50	-3.1	1,664	-0.19%
2021/06/11	2	233.26	0	0.00	236.00	2	1,626	0.12%
2021/06/10	1.1	234.26	1	236.50	235.50	0.1	1,619	0.01%
2021/06/09	0	0.00	2	232.00	232.00	-2	1,626	-0.12%
2021/06/08	6	235.83	0	0.00	235.50	6	1,627	0.37%
2021/06/07	0	0.00	2	236.50	237.00	-2	1,635	-0.12%
2021/06/04	2	238.25	1	240.00	238.00	1	1,630	0.06%
2021/06/03	0	0.00	6	239.08	241.00	-6	1,637	-0.37%
2021/06/02	8	236.19	2	235.00	236.00	6	1,627	0.37%
2021/06/01	2	230.00	0	0.00	229.50	2	1,614	0.12%
2021/05/31	1	230.50	0	0.00	231.00	1	1,620	0.06%
2021/05/28	1	231.50	3	232.50	233.00	-2	1,636	-0.12%
2021/05/27	0	0.00	1	231.00	231.00	-1	1,637	-0.06%
2021/05/26	1	231.00	1	230.50	231.00	0	1,641	0.00%
2021/05/25	1	227.00	0	0.00	228.00	1	1,646	0.06%
2021/05/24	5	224.50	0	0.00	226.00	5	1,652	0.30%
2021/05/21	1	227.50	1	227.50	227.50	0	1,664	0.00%
2021/05/20	31	224.98	0	0.00	225.00	31	1,675	1.85%
2021/05/19	0.2	227.00	0.3	227.00	224.50	-0.1	1,686	0.00%
2021/05/18	1	224.49	2.1	223.76	225.50	-1	1,695	-0.06%
2021/05/17	0.4	215.07	8	218.43	214.50	-7.7	1,701	-0.45%
2021/05/14	2	224.98	4.4	225.74	223.00	-2.3	1,674	-0.14%
2021/05/13	6.2	214.12	4.6	214.98	221.50	1.6	1,654	0.10%
2021/05/12	34.7	214.78	4	214.50	217.50	30.7	1,634	1.88%
2021/05/11	33.5	227.05	4	226.38	224.00	29.5	1,588	1.85%
2021/05/10	1.1	233.09	1	233.00	232.00	0.1	1,573	0.01%
2021/05/07	2	234.25	1	235.00	234.00	1	1,578	0.06%
2021/05/06	10.2	228.04	5	230.00	228.50	5.2	1,595	0.33%
2021/05/05	34.1	231.81	3	230.33	229.00	31.1	1,596	1.95%
2021/05/04	34.6	228.89	6	227.42	228.00	28.6	1,601	1.78%
2021/05/03	33.6	237.13	4.8	237.27	233.50	28.7	1,583	1.81%
2021/04/29	5.3	243.42	5	243.50	243.50	0.3	1,600	0.02%
2021/04/28	0	249.00	0	0.00	246.50	0	1,722	0.00%
2021/04/27	1	249.50	4.3	250.44	249.00	-3.3	1,756	-0.19%
2021/04/26	3.3	247.98	4	247.63	248.00	-0.7	1,788	-0.04%
2021/04/23	1.6	241.73	19	240.66	242.50	-17.4	1,828	-0.95%
2021/04/22	38.7	247.91	9	246.94	245.00	29.7	1,900	1.56%
2021/04/21	9.1	251.52	7.1	252.43	250.50	2.1	1,878	0.11%
2021/04/20	1	257.50	0	0.00	257.00	1	1,871	0.05%
2021/04/19	1.4	260.68	1	259.50	256.50	0.4	1,878	0.02%
2021/04/16	3	263.83	4	263.13	261.00	-1	1,867	-0.05%
2021/04/15	7	261.36	8	261.56	262.50	-1	1,857	-0.05%
2021/04/14	4.3	254.75	5.1	259.03	261.50	-0.8	1,870	-0.04%
2021/04/13	9.9	262.72	7.1	261.72	260.50	2.8	1,838	0.15%
2021/04/12	6.3	271.60	12.1	271.26	268.50	-5.8	1,789	-0.33%
2021/04/09	3.1	266.38	3.4	264.13	265.00	-0.4	1,747	-0.02%
2021/04/08	6.1	264.98	2.3	259.60	266.50	3.8	1,697	0.22%
2021/04/07	1.1	252.55	1.1	253.50	253.50	-0.1	1,623	0.00%
2021/04/06	1.1	251.50	0	0.00	251.00	1.1	1,615	0.07%
2021/04/01	2	248.50	2	248.50	248.50	0	1,603	0.00%
2021/03/31	0.1	247.50	0.1	247.50	247.50	0	1,597	0.00%
2021/03/30	1	246.00	12.1	245.51	246.50	-11.1	1,603	-0.69%
2021/03/29	2	246.75	1.1	248.00	246.00	0.9	1,604	0.06%
2021/03/26	0	0.00	1	248.50	247.50	-1	1,604	-0.06%
2021/03/25	2	248.50	5.4	247.93	247.50	-3.4	1,598	-0.21%
2021/03/24	7.2	244.07	4.5	244.57	244.50	2.7	1,567	0.17%
2021/03/23	0.1	243.00	1	242.00	243.50	-0.9	1,542	-0.06%
2021/03/22	2.3	241.60	1	242.00	243.50	1.3	1,539	0.08%
2021/03/19	0	0.00	1.2	239.42	243.50	-1.2	1,534	-0.08%
2021/03/18	5.1	238.32	4	239.00	240.50	1.1	1,521	0.07%
2021/03/17	2.2	233.00	0	0.00	233.00	2.2	1,558	0.14%
2021/03/16	7	232.86	1	234.00	234.00	6	1,569	0.38%
2021/03/15	10.2	235.92	2.2	236.32	235.50	8	1,561	0.51%
2021/03/12	3	231.70	0	0.00	233.00	3	1,550	0.20%
2021/03/11	9.5	227.82	0	0.00	229.50	9.5	1,558	0.61%
2021/03/10	8.1	230.01	178.1	230.55	230.50	-170	1,548	-10.98%	大賣/鉅額交易
2021/03/09	25.1	229.85	0	0.00	230.00	25.1	1,555	1.62%
2021/03/08	1	235.00	177.3	234.22	233.50	-176.3	1,543	-11.42%	大賣/鉅額交易
2021/03/05	3.1	232.71	0	234.00	233.00	3.1	1,558	0.20%
2021/03/04	1	234.00	0	0.00	235.00	1	1,561	0.06%
2021/03/03	3.3	234.92	0	0.00	235.50	3.3	1,566	0.21%
2021/03/02	4	237.14	0	0.00	236.50	4	1,570	0.26%
2021/02/26	3	237.85	0	0.00	237.00	3	1,583	0.19%
2021/02/25	5.4	238.31	0	0.00	239.00	5.4	1,603	0.34%
2021/02/24	4.4	239.53	0	0.00	238.50	4.4	1,665	0.27%
2021/02/23	0	0.00	1	239.50	240.50	-1	1,669	-0.06%
2021/02/22	35	242.39	1	244.00	242.50	34	1,666	2.04%
2021/02/19	31.2	240.91	0	0.00	242.50	31.2	1,691	1.84%
2021/02/18	1	243.50	1.1	242.86	244.00	-0.1	1,702	-0.01%
2021/02/17	3	245.00	3.1	245.16	246.50	-0.1	1,727	-0.01%
2021/02/05	0	0.00	0	240.50	240.00	0	1,776	0.00%
2021/02/04	0	0.00	0.1	238.00	239.00	-0.1	1,778	-0.01%
2021/02/03	1	239.00	0	0.00	239.00	1	1,784	0.06%
2021/02/02	1	243.00	0.3	241.50	242.00	0.7	1,793	0.04%
2021/02/01	0.1	236.50	1	236.00	239.50	-0.9	1,795	-0.05%
2021/01/29	2	241.25	0.2	241.00	239.00	1.8	1,800	0.10%
2021/01/28	4.3	240.29	6.1	239.39	239.00	-1.8	1,789	-0.10%
2021/01/27	0.2	247.75	2	247.00	246.00	-1.8	1,764	-0.10%
2021/01/26	0	250.50	2	248.00	248.50	-2	1,751	-0.11%
2021/01/25	4.1	250.75	10	250.50	250.50	-6	1,721	-0.35%
2021/01/22	6	255.17	4.4	253.66	253.50	1.6	1,697	0.10%
2021/01/21	6.3	247.88	5	252.90	254.00	1.3	1,640	0.08%
2021/01/20	2	238.50	4	239.88	242.00	-2	1,510	-0.13%
2021/01/19	3.1	240.51	3.3	240.56	239.50	-0.2	1,471	-0.01%
2021/01/18	3	233.00	6.2	236.37	238.50	-3.2	1,428	-0.22%
2021/01/15	12.3	235.64	4.2	235.96	232.00	8.2	1,368	0.60%
2021/01/14	3.2	222.86	2.7	225.10	224.00	0.5	1,307	0.03%
2021/01/13	1	222.50	6.3	221.52	222.00	-5.3	1,286	-0.41%
2021/01/12	7.2	217.95	0	0.00	216.50	7.2	1,266	0.56%
2021/01/11	2	221.00	0	0.00	222.00	2	1,251	0.16%
2021/01/08	0	0.00	2	221.25	220.50	-2	1,251	-0.16%
2021/01/07	1	220.00	5	219.90	221.00	-4	1,247	-0.32%
2021/01/06	5	217.60	17	217.47	216.50	-12	1,226	-0.98%
2021/01/05	0	0.00	1	220.00	219.00	-1	1,219	-0.08%
2021/01/04	1	217.00	2	218.25	219.50	-1	1,215	-0.08%
2020/12/31	0	0.00	3.4	215.91	216.00	-3.4	1,203	-0.28%
2020/12/30	2	215.75	4	216.00	216.00	-2	1,201	-0.17%
2020/12/29	1	215.00	6	215.50	215.50	-5	1,199	-0.42%
2020/12/28	0	0.00	2.1	214.50	214.50	-2.1	1,193	-0.18%
2020/12/25	10.4	210.08	5	210.50	211.50	5.4	1,182	0.46%
2020/12/24	2	210.25	4	211.00	209.50	-2	1,179	-0.17%
2020/12/23	0.2	212.00	2	210.50	210.50	-1.8	1,174	-0.15%
2020/12/22	0.2	213.50	13	211.62	209.50	-12.8	1,184	-1.08%
2020/12/21	25	212.52	1	212.50	212.50	24	1,195	2.01%
2020/12/18	1.2	214.75	2	215.00	214.50	-0.8	1,199	-0.07%
2020/12/16	5	215.50	1.2	216.14	216.50	3.8	1,201	0.32%
2020/12/15	0.3	215.00	0.7	217.49	214.00	-0.4	1,204	-0.04%
2020/12/14	1	215.52	2.1	216.52	217.00	-1.1	1,211	-0.09%
2020/12/11	16.1	215.63	1	216.50	215.00	15.1	1,219	1.24%
2020/12/10	2	225.50	1	225.50	226.50	1	1,158	0.09%
2020/12/09	2	228.00	3	229.50	229.50	-1	1,142	-0.09%
2020/12/08	1.1	229.50	5	229.20	229.50	-3.9	1,151	-0.34%
2020/12/07	4	228.00	2.5	229.40	228.00	1.5	1,145	0.13%
2020/12/04	5.2	225.95	0	0.00	226.50	5.2	1,141	0.46%
2020/12/03	1	225.06	2	227.00	225.50	-1	1,140	-0.09%
2020/12/02	3	228.00	4	228.50	228.50	-1	1,136	-0.09%
2020/12/01	6	225.42	1	225.50	227.00	5	1,140	0.44%
2020/11/30	1.3	228.50	3	230.00	228.50	-1.7	1,128	-0.15%
2020/11/27	2	228.01	2	228.50	229.00	0	1,114	0.00%
2020/11/26	2	228.25	6	227.92	228.50	-4	1,104	-0.36%
2020/11/25	3	224.00	2	225.75	223.50	1	1,087	0.09%
2020/11/24	6	222.75	3	223.83	224.00	3	1,091	0.27%
2020/11/23	2	222.25	19.4	219.74	222.00	-17.4	1,100	-1.58%
2020/11/20	5.1	213.62	5	214.20	214.00	0.1	1,129	0.01%
2020/11/19	9	215.39	1	216.00	216.00	8	1,129	0.71%
2020/11/18	8	215.32	4	217.75	216.50	4	1,125	0.36%
2020/11/17	1	215.50	10	213.20	213.50	-9	1,098	-0.82%
2020/11/16	3	212.83	16.2	214.52	215.00	-13.2	1,117	-1.18%
2020/11/13	3	210.00	21.2	208.97	210.00	-18.2	1,103	-1.65%
2020/11/12	5	203.80	11	204.14	202.50	-6	1,057	-0.57%
2020/11/11	2	203.50	7	204.93	204.50	-5	1,057	-0.47%
2020/11/10	6	205.83	23	207.20	205.50	-17	1,078	-1.58%
2020/11/09	1.6	205.38	0.1	206.00	207.00	1.5	1,079	0.14%
2020/11/06	0	0.00	1.1	205.41	203.50	-1.1	1,075	-0.10%
2020/11/04	2.1	200.04	0	0.00	200.50	2.1	1,124	0.18%
2020/11/03	5	200.90	0	0.00	200.00	5	1,128	0.44%
2020/10/30	0	0.00	3	199.17	198.50	-3	1,152	-0.26%
2020/10/29	0	0.00	9	196.83	198.50	-9	1,151	-0.78%
2020/10/28	0.1	200.00	0	0.00	198.50	0.1	1,153	0.00%
2020/10/27	0	0.00	6	199.00	198.00	-6	1,154	-0.52%
2020/10/26	2.2	201.05	1	200.50	200.00	1.2	1,157	0.10%
2020/10/23	10	201.65	1	201.50	201.50	9	1,162	0.77%
2020/10/22	3	201.67	2	202.25	201.00	1	1,201	0.08%
2020/10/21	5	202.80	0	0.00	201.00	5	1,209	0.41%
2020/10/20	5	202.50	2	202.50	202.50	3	1,225	0.24%
2020/10/19	5	201.00	2	201.00	201.00	3	1,234	0.24%
2020/10/16	0	0.00	16	200.69	198.50	-16	1,247	-1.28%
2020/10/15	2	201.00	0	0.00	201.50	2	1,281	0.16%
2020/10/14	13	200.50	13	199.96	202.00	0	1,289	0.00%
2020/10/13	1	198.07	7	199.43	199.50	-6	1,297	-0.46%
2020/10/12	2	198.00	17	198.00	197.50	-15	1,321	-1.14%
2020/10/08	6.2	196.32	0	0.00	197.00	6.2	1,358	0.46%
2020/10/07	8	195.19	0	0.00	196.00	8	1,398	0.57%
2020/10/05	0.3	196.00	0	0.00	194.00	0.3	1,525	0.02%
2020/09/28	5.1	191.84	1	191.50	193.00	4.1	1,575	0.26%
2020/09/25	7	191.79	13	193.50	191.50	-6	1,583	-0.38%
2020/09/24	4	196.13	2	196.00	193.50	2	1,580	0.13%
2020/09/23	3	198.17	2	197.75	198.00	1	1,580	0.06%
2020/09/21	2	200.00	0	200.50	200.00	2	1,582	0.12%
2020/09/18	4	201.13	0	0.00	201.00	4	1,601	0.25%
2020/09/17	3	200.67	0	0.00	200.00	3	1,618	0.19%
2020/09/16	2	201.25	0	0.00	201.50	2	1,627	0.12%
2020/09/15	9	202.11	1	202.50	201.50	8	1,658	0.48%
2020/09/14	1	201.00	3	202.33	204.50	-2	1,698	-0.12%
2020/09/11	17	202.15	1	202.50	200.50	16	1,707	0.94%
2020/09/10	4.2	199.17	0	0.00	199.00	4.2	1,807	0.23%
2020/09/09	4.1	198.05	0	0.00	198.50	4.1	1,870	0.22%
2020/09/08	7	200.07	1	200.00	200.00	6	1,911	0.31%
2020/09/07	2	200.50	4	201.25	200.00	-2	1,946	-0.10%
2020/09/04	3	201.17	0	0.00	201.50	3	1,983	0.15%
2020/09/03	4	203.88	13	203.04	203.00	-9	1,999	-0.45%
2020/08/28	4	205.00	14	204.96	204.50	-10	2,052	-0.49%
2020/08/27	3	211.83	4	209.13	209.00	-1	2,053	-0.05%
2020/08/26	11	213.05	15	213.70	210.50	-4	2,040	-0.20%
2020/08/25	21	202.93	1	203.00	204.50	20	1,964	1.02%
2020/08/24	2	200.25	1	199.50	201.00	1	2,004	0.05%
2020/08/21	5	198.90	3	199.33	199.50	2	2,027	0.10%
2020/08/20	5	198.00	4	198.25	197.00	1	2,028	0.05%
2020/08/19	6	206.17	2	206.50	203.50	4	2,029	0.20%
2020/08/18	6	203.92	7	203.71	203.50	-1	2,111	-0.05%
2020/08/17	3	207.67	19	208.03	207.50	-16	2,107	-0.76%
2020/08/14	9	208.17	0	0.00	207.50	9	2,123	0.42%
2020/08/13	8	213.44	2	212.00	212.00	6	2,100	0.29%
2020/08/12	7	211.21	3	211.67	212.00	4	2,092	0.19%
2020/08/11	27	214.28	1	215.00	209.00	26	2,099	1.24%
2020/08/10	0	0.00	1	213.00	213.00	-1	2,133	-0.05%
2020/08/07	0	0.00	8	208.63	208.50	-8	2,124	-0.38%
2020/08/06	2	211.25	4	210.50	210.00	-2	2,127	-0.09%
2020/08/04	0	0.00	2	207.00	207.50	-2	2,149	-0.09%
2020/08/03	5	205.90	0	0.00	205.50	5	2,151	0.23%
2020/07/31	4	204.50	2	204.50	205.50	2	2,157	0.09%
2020/07/30	0	0.00	0.3	207.50	206.50	-0.3	2,154	-0.02%
2020/07/29	1	200.50	0.1	206.00	203.50	0.9	2,150	0.04%
2020/07/28	3	209.67	4	207.25	202.50	-1	2,146	-0.05%
2020/07/27	15	211.27	1	210.50	210.00	14	2,117	0.66%
2020/07/24	6	205.33	2	204.50	204.50	4	2,083	0.19%
2020/07/23	1	208.00	0	0.00	207.50	1	2,065	0.05%
2020/07/22	1	209.00	2	209.50	209.00	-1	2,053	-0.05%
2020/07/21	7	208.93	0	0.00	209.50	7	2,044	0.34%
2020/07/20	3.1	209.18	2	209.50	209.50	1.1	2,011	0.05%
2020/07/17	2.1	212.29	1	212.50	213.00	1.1	2,008	0.05%
2020/07/16	2	213.75	1	212.50	210.50	1	2,014	0.05%
2020/07/15	4	217.50	4	219.13	214.50	0	1,991	0.00%
2020/07/14	6.1	221.07	3	222.33	219.50	3.1	1,974	0.15%
2020/07/13	10	220.90	14.2	220.00	219.50	-4.2	1,937	-0.22%
2020/07/10	2	207.00	2	208.25	206.00	0	1,858	0.00%
2020/07/09	1	206.50	4	209.13	209.00	-3	1,866	-0.16%
2020/07/08	2	205.25	5	205.40	205.50	-3	1,845	-0.16%
2020/07/07	0	0.00	2	208.25	206.50	-2	1,840	-0.11%
2020/07/06	3	207.67	0	0.00	208.00	3	1,838	0.16%
2020/07/03	4	208.38	0	0.00	206.50	4	1,838	0.22%
2020/07/02	2	207.00	6	205.17	207.00	-4	1,860	-0.22%
2020/07/01	4	200.63	2	201.50	201.50	2	1,853	0.11%
2020/06/30	3	200.67	0	0.00	201.00	3	1,850	0.16%
2020/06/29	2	200.00	1	199.50	200.50	1	1,869	0.05%
2020/06/24	1	201.00	1	200.00	201.00	0	1,859	0.00%
2020/06/23	2	201.03	0	0.00	202.50	2	1,863	0.11%
2020/06/22	3	200.51	3	201.50	201.00	0	1,899	0.00%
2020/06/19	8	206.63	1	207.50	205.50	7	1,871	0.37%
2020/06/18	1	208.50	1	210.50	210.00	0	1,847	0.00%
2020/06/17	22	210.43	4	214.25	208.00	18	1,844	0.98%
2020/06/16	11	222.50	3	222.67	224.00	8	1,760	0.45%
2020/06/15	2	219.00	9	220.17	221.00	-7	1,743	-0.40%
2020/06/12	4	213.75	5	215.10	217.00	-1	1,715	-0.06%
2020/06/11	5	220.50	0	0.00	218.00	5	1,701	0.29%
2020/06/10	0	0.00	12	221.13	222.00	-12	1,687	-0.71%
2020/06/09	2	216.00	1	216.00	217.00	1	1,734	0.06%
2020/06/08	2	217.50	0	0.00	217.00	2	1,761	0.11%
2020/06/05	5	212.50	4	214.13	214.00	1	1,765	0.06%
2020/06/04	17	214.03	1	213.50	214.00	16	1,789	0.89%
2020/06/03	18	214.97	8	214.88	215.00	10	1,787	0.56%
2020/06/02	7	215.50	1	217.50	215.50	6	1,764	0.34%
2020/06/01	2	213.00	4	213.50	215.00	-2	1,741	-0.11%
2020/05/29	6	210.92	12	210.13	210.00	-6	1,720	-0.35%
2020/05/28	10	205.35	3	203.83	205.00	7	1,696	0.41%
2020/05/27	4	208.88	2	207.50	208.00	2	1,695	0.12%
2020/05/26	8	210.44	6	209.50	208.50	2	1,688	0.12%
2020/05/25	1	202.50	2	205.25	209.00	-1	1,647	-0.06%
2020/05/22	1	197.50	1	196.50	197.00	0	1,548	0.00%
2020/05/21	2	195.25	1	197.00	195.50	1	1,528	0.07%
2020/05/20	0	0.00	4	191.75	191.50	-4	1,519	-0.26%
2020/05/19	7	192.07	0	0.00	192.00	7	1,534	0.46%
2020/05/18	5	192.90	1	195.00	192.50	4	1,532	0.26%
2020/05/15	11	198.50	6	195.92	195.00	5	1,520	0.33%
2020/05/14	3	196.33	11	198.18	194.00	-8	1,450	-0.55%
2020/05/13	5	195.60	0	0.00	196.50	5	1,438	0.35%
2020/05/12	0	0.00	3	196.67	197.50	-3	1,436	-0.21%
2020/05/11	0.3	190.50	0	0.00	190.50	0.3	1,409	0.02%
2020/05/08	0	0.00	1	190.00	190.00	-1	1,414	-0.07%
2020/05/07	0	0.00	2	188.25	189.50	-2	1,417	-0.14%
2020/05/06	1	186.00	2	186.00	185.50	-1	1,416	-0.07%
2020/05/05	2	186.50	0	187.00	186.50	2	1,420	0.14%
2020/05/04	2	186.00	2	186.00	187.00	0	1,431	0.00%
2020/04/30	0	0.00	2	189.00	189.50	-2	1,446	-0.14%
2020/04/29	2	187.50	2	187.50	188.50	0	1,456	0.00%
2020/04/28	1	185.50	0	0.00	187.00	1	1,464	0.07%
2020/04/27	1	185.50	1	186.00	185.50	0	1,510	0.00%
2020/04/24	0	0.00	0	184.50	184.00	0	1,513	0.00%
2020/04/23	1	184.50	0	0.00	184.50	1	1,520	0.07%
2020/04/22	0	0.00	1	181.00	183.50	-1	1,523	-0.07%
2020/04/21	3	185.17	0	0.00	183.00	3	1,533	0.20%
2020/04/17	3	189.67	2	187.00	187.00	1	1,596	0.06%
2020/04/16	1	185.00	0	185.00	184.50	1	1,583	0.06%
2020/04/15	2	182.06	2	184.25	185.00	0	1,593	0.00%
2020/04/14	1	176.17	3	177.83	181.00	-2	1,569	-0.12%
2020/04/13	1	175.50	3	175.33	175.00	-2	1,564	-0.13%
2020/04/10	1	174.50	1	175.00	175.00	0	1,575	0.00%
2020/04/09	3	175.00	1	176.50	174.00	2	1,602	0.12%
2020/04/08	3	174.83	0	0.00	175.50	3	1,612	0.19%
2020/04/07	0	0.00	3	172.33	174.50	-3	1,612	-0.19%
2020/04/06	1	167.00	1	166.00	168.00	0	1,591	0.00%
2020/03/31	0	0.00	1	167.00	165.50	-1	1,602	-0.06%
2020/03/30	1	158.00	0	0.00	162.50	1	1,623	0.06%
2020/03/27	1	163.50	1	164.46	161.50	0	1,752	0.00%
2020/03/26	14	163.93	12	163.75	161.00	2	1,875	0.11%
2020/03/24	1	144.50	0	0.00	145.00	1	1,949	0.05%
2020/03/23	3	138.33	0	0.00	138.50	3	1,936	0.15%
2020/03/20	2	139.75	3	140.83	142.00	-1	1,944	-0.05%
2020/03/19	4	132.25	2	132.50	131.50	2	1,933	0.10%
2020/03/18	1	147.00	0	0.00	145.00	1	1,926	0.05%
2020/03/17	3.2	147.31	0	0.00	147.00	3.2	1,996	0.16%
2020/03/16	1	162.00	0	0.00	152.00	1	2,116	0.05%
2020/03/13	2	151.50	1	157.50	158.50	1	2,122	0.05%
2020/03/12	10	167.50	13.5	168.52	168.00	-3.5	2,161	-0.16%
2020/03/11	0	0.00	2	178.75	177.00	-2	2,128	-0.09%
2020/03/10	1	175.50	1	176.50	175.50	0	2,110	0.00%
2020/03/09	1	180.50	5	179.50	179.50	-4	2,083	-0.19%
2020/03/06	1	184.00	0	0.00	185.50	1	2,076	0.05%
2020/03/05	0	0.00	1	187.50	186.50	-1	2,130	-0.05%
2020/03/04	1	185.00	0	0.00	185.50	1	2,150	0.05%
2020/03/03	0	0.00	3	186.00	186.50	-3	2,156	-0.14%
2020/03/02	1	180.00	0	0.00	179.50	1	2,156	0.05%
2020/02/27	0	0.00	3	183.50	183.50	-3	2,176	-0.14%
2020/02/26	1	184.00	0	0.00	184.00	1	2,178	0.05%
2020/02/24	0	0.00	0.2	186.00	185.50	-0.2	2,198	-0.01%
2020/02/21	4	190.00	3	189.00	188.00	1	2,290	0.04%
2020/02/20	0.5	189.00	4	187.25	189.50	-3.5	2,313	-0.15%
2020/02/19	2	184.75	1	186.00	184.50	1	2,457	0.04%
2020/02/17	1	185.50	0	0.00	186.00	1	2,487	0.04%
2020/02/14	0	0.00	1	188.00	188.00	-1	2,511	-0.04%
2020/02/13	0	0.00	2	190.00	186.50	-2	2,534	-0.08%
2020/02/12	0	0.00	2	189.75	189.00	-2	2,538	-0.08%
2020/02/11	1	188.00	5	188.00	188.00	-4	2,530	-0.16%
2020/02/10	1	184.00	0	0.00	183.00	1	2,533	0.04%
2020/02/06	1	189.00	0	0.00	190.00	1	2,546	0.04%
2020/02/05	0.1	187.00	3	186.50	188.00	-3	2,547	-0.12%
2020/02/04	3	186.17	2	187.75	187.50	1	2,567	0.04%
2020/02/03	0	0.00	2	182.50	184.50	-2	2,555	-0.08%
2020/01/31	4.2	188.12	0	0.00	188.00	4.2	2,532	0.17%
2020/01/30	10	183.10	2	182.75	184.50	8	2,518	0.32%
2020/01/20	1	198.50	0	0.00	198.00	1	2,470	0.04%
2020/01/17	4	202.88	4	200.88	199.00	0	2,466	0.00%
2020/01/16	10	201.00	10	200.00	200.00	0	2,468	0.00%
2020/01/15	0	0.00	1	200.50	201.00	-1	2,484	-0.04%
2020/01/14	333	199.98	7	200.14	200.50	326	2,465	13.22%	大買/鉅額交易
2020/01/13	1	193.50	6	191.67	194.50	-5	2,402	-0.21%
2020/01/10	7	192.36	5	190.00	190.00	2	2,392	0.08%
2020/01/09	3	190.17	1	193.00	193.00	2	2,392	0.08%
2020/01/08	7	188.21	10	188.50	188.00	-3	2,391	-0.13%
2020/01/07	2	188.25	33	188.83	189.00	-31	2,393	-1.29%
2020/01/06	2	190.25	1	191.00	190.00	1	2,419	0.04%
2020/01/03	25	196.32	9	194.00	193.00	16	2,409	0.66%
2020/01/02	17	195.91	0	0.00	195.00	17	2,387	0.71%
2019/12/31	17	195.18	14	196.00	196.00	3	2,367	0.13%
2019/12/30	0	0.00	2	194.50	194.50	-2	2,369	-0.08%
2019/12/27	7	197.71	9	196.17	196.00	-2	2,361	-0.08%
2019/12/26	9	196.39	8	197.25	197.50	1	2,349	0.04%
2019/12/25	11	197.50	7	196.00	195.50	4	2,344	0.17%
2019/12/24	14	200.61	72	198.75	197.50	-58	2,337	-2.48%
2019/12/23	68	194.53	18	195.31	200.00	50	2,280	2.19%
2019/12/20	13	187.77	13	187.35	189.00	0	2,319	0.00%
2019/12/19	3	185.33	2.3	186.57	187.50	0.7	2,225	0.03%
2019/12/18	0	0.00	3	182.67	182.50	-3	2,187	-0.14%
2019/12/16	1	182.00	3	182.00	182.00	-2	2,208	-0.09%
2019/12/13	13	184.50	24	181.92	182.00	-11	2,224	-0.49%
2019/12/12	5.3	184.89	12	184.17	183.50	-6.7	2,201	-0.30%
2019/12/11	10	182.00	502	178.21	178.50	-492	2,112	-23.29%	大賣/鉅額交易
2019/12/10	0	0.00	3	181.00	181.50	-3	1,982	-0.15%
2019/12/09	18	176.92	2	178.50	180.50	16	1,963	0.82%
2019/12/05	2	172.25	0	0.00	173.00	2	1,852	0.11%
2019/12/04	1	171.50	0	0.00	171.00	1	1,856	0.05%
2019/12/03	0	0.00	1	175.50	174.00	-1	1,855	-0.05%
2019/12/02	12	176.08	12	175.25	175.00	0	1,865	0.00%
2019/11/29	2	174.75	27	173.61	175.50	-25	1,833	-1.36%
2019/11/28	5	172.50	7	173.71	173.50	-2	1,842	-0.11%
2019/11/27	1	172.00	7	174.43	173.50	-6	1,884	-0.32%
2019/11/26	101	169.10	3	171.50	172.50	98	1,863	5.26%	大買/
2019/11/25	12	167.83	5	166.00	166.00	7	1,836	0.38%
2019/11/22	6	166.00	5	167.50	167.50	1	1,835	0.05%
2019/11/21	1	166.00	1	166.50	167.50	0	1,841	0.00%
2019/11/20	16	172.22	517	168.49	169.00	-501	1,833	-27.33%	大賣/鉅額交易
2019/11/19	7	172.57	8	172.63	173.00	-1	1,749	-0.06%
2019/11/18	18	172.69	7	174.07	172.00	11	1,733	0.63%
2019/11/15	2	165.75	1	167.00	168.50	1	1,580	0.06%
2019/11/14	5.1	167.88	3	165.50	165.50	2.1	1,564	0.13%
2019/11/13	3	163.50	3	167.50	167.50	0	1,561	0.00%
2019/11/12	0	0.00	2	164.75	166.00	-2	1,545	-0.13%
2019/11/11	3	161.17	1	164.00	160.00	2	1,528	0.13%
2019/11/08	6	163.17	1	163.00	162.50	5	1,561	0.32%
2019/11/07	1	164.50	2	162.25	161.00	-1	1,565	-0.06%
2019/11/06	22	164.68	4	165.50	164.00	18	1,561	1.15%
2019/11/05	2	163.00	3	163.67	163.00	-1	1,555	-0.06%
2019/11/04	4	162.25	1	162.00	162.00	3	1,578	0.19%
2019/11/01	2	162.00	1	162.00	161.00	1	1,581	0.06%
2019/10/29	2	157.00	0	0.00	157.00	2	1,621	0.12%
2019/10/28	1	157.00	0	0.00	156.50	1	1,726	0.06%
2019/10/25	0	0.00	1	157.00	156.50	-1	1,819	-0.05%
2019/10/24	1	157.00	2	158.00	158.00	-1	1,845	-0.05%
2019/10/23	1	156.00	0	0.00	156.00	1	1,853	0.05%
2019/10/21	1	155.00	0	0.00	156.00	1	1,850	0.05%
2019/10/18	3	156.50	2	156.50	155.50	1	1,880	0.05%
2019/10/17	0	0.00	0.1	154.50	154.50	-0.1	1,895	0.00%
2019/10/16	1	156.50	0	0.00	155.00	1	1,897	0.05%
2019/10/15	1	156.00	0	0.00	156.50	1	1,891	0.05%
2019/10/14	5	157.70	0.1	157.50	157.50	4.9	1,894	0.26%
2019/10/08	0	0.00	1	162.00	161.00	-1	1,900	-0.05%
2019/10/04	2	161.25	0	0.00	160.50	2	1,940	0.10%
2019/10/03	1	162.00	2.2	162.05	162.50	-1.2	2,014	-0.06%
2019/10/02	1	163.50	0	0.00	163.50	1	2,067	0.05%
2019/09/27	1	168.00	0	0.00	164.50	1	2,136	0.05%
2019/09/26	6	166.50	4	167.63	168.50	2	2,107	0.09%
2019/09/25	5	166.70	12	166.96	163.00	-7	2,096	-0.33%
2019/09/24	1.2	161.00	0	0.00	162.00	1.2	1,953	0.06%
2019/09/23	1	161.00	1	161.00	160.50	0	1,959	0.00%
2019/09/20	1	159.00	1	161.00	160.00	0	1,982	0.00%
2019/09/19	3	160.33	2	164.25	159.00	1	1,984	0.05%
2019/09/18	0	0.00	2.1	159.52	160.50	-2.1	1,969	-0.11%
2019/09/17	1	156.00	1	157.00	157.50	0	1,978	0.00%
2019/09/11	2	153.50	2	155.25	154.00	0	2,152	0.00%
2019/09/06	0	0.00	1	156.00	155.00	-1	2,161	-0.05%
2019/09/05	0	0.00	0.1	157.00	157.50	-0.1	2,170	0.00%
2019/09/04	2	158.75	4	158.38	158.50	-2	2,189	-0.09%
2019/09/02	0	0.00	8	156.63	156.50	-8	2,272	-0.35%
2019/08/30	2	155.25	3	155.50	155.00	-1	2,254	-0.04%
2019/08/29	2	152.75	4	152.88	153.00	-2	2,230	-0.09%
2019/08/28	1	152.00	0	0.00	152.00	1	2,285	0.04%
2019/08/26	1	148.50	40	149.28	149.00	-39	2,339	-1.67%
2019/08/23	0	0.00	1	152.00	152.00	-1	2,348	-0.04%
2019/08/22	1	149.50	2	149.75	148.50	-1	2,384	-0.04%
2019/08/21	3	149.50	2	148.00	148.50	1	2,400	0.04%
2019/08/20	1	152.00	1	152.50	150.50	0	2,431	0.00%
2019/08/19	9	151.44	3	151.83	151.00	6	2,503	0.24%
2019/08/16	19	151.21	0	0.00	150.50	19	2,599	0.73%
2019/08/15	0	0.00	1	151.00	150.50	-1	2,706	-0.04%
2019/08/14	8	153.88	0	0.00	153.00	8	2,870	0.28%
2019/08/13	5	152.10	0	0.00	152.50	5	2,961	0.17%
2019/08/12	0	0.00	1	158.00	157.50	-1	3,095	-0.03%
2019/08/08	1	157.00	1	156.00	157.00	0	3,188	0.00%
2019/08/07	2	154.25	0	0.00	155.00	2	3,350	0.06%
2019/08/06	0	0.00	2	153.00	154.50	-2	3,405	-0.06%
2019/08/05	0	0.00	1	155.00	154.00	-1	3,451	-0.03%
2019/08/02	0	0.00	1	154.00	154.00	-1	3,505	-0.03%
2019/08/01	1	156.50	0	0.00	155.00	1	3,551	0.03%
2019/07/30	14	163.00	5	165.70	158.50	9	3,699	0.24%
2019/07/29	3	160.50	7	159.71	163.00	-4	3,726	-0.11%
2019/07/26	4	155.75	3	157.00	155.00	1	3,668	0.03%
2019/07/25	0	0.00	2	156.00	154.50	-2	3,718	-0.05%
2019/07/24	2	153.00	0	153.00	152.50	2	3,838	0.05%
2019/07/23	1	155.00	1	154.00	154.00	0	3,896	0.00%
2019/07/22	3	154.50	1	155.50	155.00	2	3,955	0.05%
2019/07/19	40	155.00	0	0.00	152.50	40	4,052	0.99%
2019/07/18	0	0.00	1	155.00	153.00	-1	4,150	-0.02%
2019/07/16	0	0.00	2	151.25	150.50	-2	4,483	-0.04%
2019/07/15	4	152.00	0	0.00	151.50	4	4,473	0.09%
2019/07/12	0	0.00	3	154.67	153.50	-3	4,472	-0.07%
2019/07/11	1	153.50	1	153.50	154.00	0	4,441	0.00%
2019/07/10	1	150.00	1	150.00	149.50	0	4,418	0.00%
2019/07/09	2	148.50	5	149.20	148.50	-3	4,408	-0.07%
2019/07/08	4	157.00	2	156.00	157.50	2	4,331	0.05%
2019/07/05	2	157.49	4	158.38	157.00	-2	4,292	-0.05%
2019/07/04	4	156.50	2	158.50	157.00	2	4,262	0.05%
2019/07/03	3	155.33	1	155.00	155.00	2	4,225	0.05%
2019/07/02	2	157.73	46.5	158.30	156.50	-44.5	4,223	-1.05%
2019/07/01	3.2	154.87	3	155.00	156.00	0.2	4,160	0.00%
2019/06/27	2	152.50	0	0.00	151.50	2	4,110	0.05%
2019/06/26	0	0.00	2	152.00	152.50	-2	4,086	-0.05%
2019/06/24	4	149.88	3.4	149.91	151.50	0.6	4,093	0.01%
2019/06/21	6	155.00	9	154.67	152.50	-3	4,166	-0.07%
2019/06/20	0	0.00	3	147.50	149.00	-3	4,043	-0.07%
2019/06/19	3	146.00	16	145.75	146.50	-13	4,035	-0.32%
2019/06/18	1	145.00	10	145.80	147.00	-9	4,080	-0.22%
2019/06/17	1	146.00	0	0.00	146.00	1	4,078	0.02%
2019/06/12	1.5	148.67	3	148.50	150.00	-1.5	4,066	-0.04%
2019/06/11	7	149.71	2	152.25	147.00	5	4,060	0.12%
2019/06/10	4	148.50	7	148.71	150.00	-3	3,997	-0.08%
2019/06/06	1	143.00	7	142.21	143.50	-6	3,949	-0.15%
2019/06/04	19	147.66	10	148.15	143.00	9	3,929	0.23%
2019/06/03	2	143.50	2	143.75	145.00	0	3,893	0.00%
2019/05/31	1	144.50	5	144.00	145.50	-4	3,880	-0.10%
2019/05/30	2	140.25	1	141.00	140.50	1	3,841	0.03%
2019/05/29	3	140.83	5	140.50	140.50	-2	3,844	-0.05%
2019/05/28	3	137.83	3	138.50	140.00	0	3,817	0.00%
2019/05/27	4	137.13	4	136.88	136.50	0	3,828	0.00%
2019/05/24	5	140.10	4	139.75	138.00	1	3,858	0.03%
2019/05/23	7	139.86	3	140.83	139.00	4	3,807	0.11%
2019/05/22	9	148.78	3	148.67	145.50	6	3,718	0.16%
2019/05/21	7	145.07	8	141.38	152.00	-1	3,624	-0.03%
2019/05/20	6	153.92	5	152.90	149.00	1	3,453	0.03%
2019/05/17	522	163.13	13	160.00	158.50	509	3,361	15.14%	大買/鉅額交易
2019/05/16	7	165.36	10	164.75	163.50	-3	3,183	-0.09%
2019/05/15	50	161.92	20	160.63	164.00	30	3,098	0.97%
2019/05/14	4	147.13	3	148.33	150.00	1	2,934	0.03%
2019/05/13	5	150.70	7	149.64	150.00	-2	2,862	-0.07%
2019/05/10	4	146.38	12	148.88	146.50	-8	2,791	-0.29%
2019/05/09	11	148.68	5	149.20	148.00	6	2,729	0.22%
2019/05/08	10	150.70	7	148.36	151.50	3	2,668	0.11%
2019/05/07	10	145.65	9	149.06	149.00	1	2,601	0.04%
2019/05/06	8	143.31	11	144.68	143.00	-3	2,476	-0.12%
2019/05/03	3	140.50	0	0.00	140.50	3	2,352	0.13%
2019/05/02	1	137.50	0	0.00	141.00	1	2,327	0.04%
2019/04/30	12	136.38	10	134.55	137.50	2	2,257	0.09%
2019/04/29	5	139.00	5	137.00	137.00	0	2,129	0.00%
2019/04/26	1	136.00	0	0.00	142.00	1	2,081	0.05%
2019/04/25	257	137.06	6.8	137.93	139.00	250.2	2,012	12.43%	大買/鉅額交易
2019/04/24	11	133.82	10	130.80	131.50	1	1,891	0.05%
2019/04/23	258	120.26	29	126.05	130.50	229	1,794	12.76%	大買/鉅額交易
2019/04/22	4	115.25	19	116.47	119.00	-15	1,611	-0.93%
2019/04/18	1	110.50	1	111.00	110.00	0	1,550	0.00%
2019/04/17	9	110.50	0	0.00	110.50	9	1,545	0.58%
2019/04/16	1	110.50	1	110.50	110.50	0	1,544	0.00%
2019/04/15	2	110.50	1	111.00	111.00	1	1,549	0.06%
2019/04/12	1	110.50	2	110.00	109.50	-1	1,549	-0.06%
2019/04/11	6	110.75	8	111.13	110.00	-2	1,547	-0.13%
2019/04/10	0.4	111.00	3	110.67	111.00	-2.6	1,542	-0.17%
2019/04/09	3	108.83	2	109.00	109.50	1	1,531	0.07%
2019/04/08	6	108.92	1	109.00	109.00	5	1,534	0.33%
2019/04/03	5	109.20	1	108.50	109.50	4	1,540	0.26%
2019/04/02	2	108.00	1	108.00	108.00	1	1,558	0.06%
2019/03/29	11	108.50	0	0.00	108.50	11	1,662	0.66%
2019/03/28	3	108.83	0	0.00	108.00	3	1,734	0.17%
2019/03/27	0	0.00	1	107.50	107.50	-1	1,753	-0.06%
2019/03/26	13	111.81	5	109.70	108.00	8	1,739	0.46%
2019/03/25	0	0.00	3	112.67	113.50	-3	1,625	-0.18%
2019/03/22	2	110.00	0	0.00	111.00	2	1,596	0.13%
2019/03/21	1	111.00	2.1	109.30	111.50	-1.1	1,572	-0.07%
2019/03/20	1	106.00	0	0.00	106.00	1	1,506	0.07%
2019/03/19	1	106.00	0	0.00	107.00	1	1,510	0.07%
2019/03/14	0	0.00	2	106.00	106.50	-2	1,549	-0.13%
2019/03/11	0	104.00	0	0.00	104.00	0	1,574	0.00%
2019/03/08	0	0.00	1.7	103.84	105.50	-1.7	1,583	-0.11%
2019/03/07	5	106.00	28	107.14	104.50	-23	1,584	-1.45%
2019/03/06	2	106.50	2	105.25	106.50	0	1,569	0.00%
2019/03/05	1	103.50	3	104.33	103.00	-2	1,581	-0.13%
2019/03/04	1	103.50	2	103.50	104.50	-1	1,585	-0.06%
2019/02/27	2	104.25	2	104.75	104.50	0	1,581	0.00%
2019/02/26	3	103.17	1	105.50	102.50	2	1,569	0.13%
2019/02/25	2	103.25	2	104.00	106.50	0	1,544	0.00%
2019/02/22	1	100.50	2	99.80	100.50	-1	1,466	-0.07%
2019/02/20	1	98.80	5	98.62	98.30	-4	1,415	-0.28%
2019/01/22	1	92.80	0	0.00	92.20	1	1,267	0.08%
2019/01/21	1	93.20	0	0.00	93.60	1	1,255	0.08%
2019/01/15	1	94.80	26.4	94.80	95.20	-25.4	1,219	-2.08%
2019/01/14	3.2	99.37	2	99.65	97.00	1.2	1,199	0.10%
2019/01/11	2	98.30	1	97.90	98.50	1	1,144	0.09%
2019/01/10	0	0.00	1	94.50	93.80	-1	1,082	-0.09%
2019/01/09	0	0.00	1	93.20	92.90	-1	1,077	-0.09%
2019/01/08	1	92.50	1	93.40	92.90	0	1,066	0.00%
2019/01/07	1	91.70	2	92.60	93.30	-1	1,058	-0.09%
2019/01/04	1	89.00	0	0.00	90.20	1	1,038	0.10%
2019/01/03	1	92.10	1	91.00	91.80	0	1,024	0.00%
2019/01/02	1	91.00	7	91.54	91.00	-6	1,015	-0.59%
2018/12/28	1	88.90	0.6	89.10	89.70	0.4	1,001	0.04%
2018/12/26	2	88.25	0	0.00	86.70	2	978	0.20%
2018/12/25	1	88.00	0	0.00	88.50	1	956	0.10%
2018/12/24	3	92.13	1	92.20	91.00	2	924	0.22%
2018/12/22	9	96.81	11	96.30	93.50	-2	879	-0.23%
2018/12/21	8	90.48	10.6	91.22	94.40	-2.6	794	-0.33%
2018/12/20	1	85.90	7	86.74	86.30	-6	714	-0.84%
2018/12/19	1	83.90	1	83.10	84.50	0	676	0.00%
2018/12/12	0	0.00	1	82.50	82.50	-1	627	-0.16%
2018/12/11	5	82.12	2	81.85	82.00	3	612	0.49%
2018/12/10	1	77.40	0	0.00	78.80	1	574	0.17%
2018/11/28	0	0.00	2	64.30	63.90	-2	552	-0.36%
2018/11/27	0	0.00	4	65.35	64.70	-4	529	-0.76%
2018/11/23	0	0.00	2	63.70	63.90	-2	501	-0.40%
2018/11/21	0	0.00	3	62.00	62.50	-3	463	-0.65%
2018/11/20	0	0.00	1	62.30	62.00	-1	447	-0.22%
2018/11/19	1	61.40	2	61.60	61.70	-1	430	-0.23%
2018/11/14	1	59.40	0	0.00	59.00	1	358	0.28%
2018/11/13	1	58.20	0	0.00	58.10	1	340	0.29%
2018/10/26	0	0.00	6	54.70	55.90	-6	356	-1.68%
2018/10/22	1	56.10	0	0.00	55.90	1	349	0.29%
2018/10/19	1	55.80	0	0.00	55.90	1	351	0.28%
2018/10/15	2	56.70	0	0.00	56.70	2	354	0.56%
2018/10/11	0	0.00	0	54.00	53.80	0	348	0.00%
2018/10/08	2	57.70	0	0.00	57.80	2	350	0.57%
2018/10/05	0.1	58.00	1	57.70	57.90	-0.9	354	-0.25%
2018/10/02	1	59.10	0	0.00	59.20	1	361	0.28%
2018/10/01	0	60.30	0	0.00	59.70	0	381	0.00%
2018/09/21	0	0.00	2	59.80	59.50	-2	487	-0.41%
2018/09/20	0	0.00	3	59.70	59.70	-3	535	-0.56%
2018/09/17	2	60.40	0	0.00	60.00	2	605	0.33%
2018/09/14	1	60.60	0	0.00	60.80	1	627	0.16%
2018/09/12	0	0.00	3	60.13	60.30	-3	685	-0.44%
2018/09/10	1	59.30	0	0.00	59.20	1	732	0.14%
2018/09/07	1	60.10	0	0.00	59.60	1	749	0.13%
2018/09/06	1	60.80	0	0.00	60.50	1	802	0.12%
2018/08/29	0	0.00	2	60.15	60.40	-2	860	-0.23%
2018/08/23	2	58.50	0	0.00	58.60	2	882	0.23%
2018/08/17	1	59.50	0	0.00	59.20	1	903	0.11%
2018/08/09	0	60.60	0	0.00	60.60	0	919	0.00%
2018/07/31	1	58.40	0	0.00	58.40	1	931	0.11%
2018/07/19	5	58.20	0	0.00	57.90	5	950	0.53%
2018/07/18	0	0.00	2	57.30	57.70	-2	948	-0.21%
2018/07/13	0	0.00	3.2	57.26	57.60	-3.2	960	-0.33%
2018/07/10	0.1	56.40	0	0.00	56.40	0.1	980	0.01%
2018/07/06	0.1	55.70	0	0.00	55.10	0.1	956	0.01%
2018/07/04	2	57.00	0	0.00	57.00	2	983	0.20%
2018/07/03	0	0.00	1	57.30	57.30	-1	992	-0.10%
2018/07/02	1	59.10	0	0.00	58.90	1	991	0.10%
2018/06/29	1	66.20	1	65.90	66.40	0	976	0.00%
2018/06/28	6	65.90	1	65.90	65.70	5	936	0.53%
2018/06/26	1	65.50	0	0.00	65.60	1	927	0.11%
2018/06/25	5	66.76	0	0.00	66.40	5	949	0.53%
2018/06/22	5	67.54	0	0.00	67.60	5	1,055	0.47%
2018/06/21	1	68.20	12	67.91	68.50	-11	1,166	-0.94%
2018/06/20	16	67.04	0	0.00	67.10	16	1,138	1.41%
2018/06/19	4	66.53	0	0.00	66.60	4	1,117	0.36%
2018/06/15	20	67.53	0	0.00	67.20	20	1,098	1.82%
2018/06/14	2	68.40	2	67.85	68.00	0	1,084	0.00%
2018/06/13	3	67.00	7	67.03	67.00	-4	1,030	-0.39%
2018/06/12	0	0.00	3	65.80	65.70	-3	994	-0.30%
2018/06/11	4	65.08	0	0.00	65.40	4	987	0.41%
2018/06/08	2	65.80	0	0.00	65.80	2	982	0.20%
2018/06/06	0	0.00	10	66.30	66.30	-10	985	-1.02%
2018/06/04	3	65.20	0	0.00	65.10	3	965	0.31%
2018/05/31	10	64.50	0	0.00	64.20	10	964	1.04%
2018/05/29	0	0.00	0.1	66.90	65.40	-0.1	988	-0.01%
2018/05/15	17	64.68	0	0.00	64.60	17	1,001	1.70%
2018/05/14	5	65.40	0.4	65.10	65.10	4.6	1,009	0.46%
2018/05/10	2	65.40	0	0.00	65.50	2	1,000	0.20%
2018/05/09	1	65.40	0	0.00	65.20	1	997	0.10%
2018/04/25	2	63.80	0	0.00	64.20	2	993	0.20%
2018/04/23	11	64.90	0	0.00	64.30	11	993	1.11%
2018/04/19	0	0.00	3	63.83	63.40	-3	980	-0.31%
2018/04/18	2	63.95	0	0.00	63.80	2	970	0.21%
2018/04/13	1	63.90	0	0.00	63.90	1	974	0.10%
2018/04/12	0	0.00	4	64.00	64.30	-4	977	-0.41%
2018/04/11	5	64.30	3	64.00	63.80	2	979	0.20%
2018/04/10	3	65.83	2	65.80	65.60	1	955	0.10%
2018/04/09	6	66.67	3	67.67	66.50	3	946	0.32%
2018/04/03	1	66.00	1	66.40	67.00	0	941	0.00%
2018/04/02	3	66.50	9	67.20	66.50	-6	922	-0.65%
2018/03/31	0.1	65.70	1	65.50	65.60	-0.9	884	-0.10%
2018/03/30	2	65.30	4	66.00	65.20	-2	879	-0.23%
2018/03/29	2	65.55	0	0.00	65.50	2	866	0.23%
2018/03/28	3	64.87	1	65.20	65.70	2	843	0.24%
2018/03/27	9	65.29	7	65.23	64.80	2	805	0.25%
2018/03/26	24	63.85	9	62.64	64.40	15	678	2.21%
2018/03/19	3	58.00	0	0.00	58.10	3	591	0.51%
2018/03/16	1	58.00	0	0.00	57.40	1	608	0.16%
2018/03/13	0	0.00	1	58.30	58.30	-1	625	-0.16%
2018/03/12	1	58.10	0	0.00	58.10	1	631	0.16%
2018/03/07	2	56.80	0	0.00	56.60	2	689	0.29%
2018/03/06	1	56.50	0	0.00	56.80	1	724	0.14%
2018/03/05	1	56.80	0	0.00	56.20	1	753	0.13%
2018/02/27	1	59.50	0	0.00	58.10	1	720	0.14%
2018/02/26	0	0.00	1	59.30	59.10	-1	719	-0.14%
2018/02/23	1	59.50	0	0.00	59.50	1	740	0.14%
2018/02/21	1	59.30	0	0.00	59.70	1	765	0.13%
2018/02/05	2	59.05	0	0.00	59.60	2	834	0.24%
2018/01/29	1	59.60	0	0.00	59.60	1	847	0.12%
2018/01/26	1	59.90	3	59.80	60.00	-2	843	-0.24%
2018/01/24	1	60.40	0	0.00	60.30	1	844	0.12%
2018/01/23	2	60.90	7	61.67	60.70	-5	843	-0.59%
2018/01/19	0	0.00	1	60.20	60.00	-1	832	-0.12%
2018/01/17	0	0.00	1	59.70	60.10	-1	824	-0.12%
2018/01/11	1	58.00	1	58.80	58.90	0	856	0.00%
2018/01/09	0	0.00	1	60.10	60.10	-1	832	-0.12%
2018/01/05	0	0.00	0	60.20	60.20	0	828	0.00%
2018/01/03	1	60.10	0	0.00	60.10	1	859	0.12%
2018/01/02	1	59.70	0	0.00	59.90	1	858	0.12%