漢唐 (2404)-元富-松德券商分點個股進出

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
441.0
漲跌
--
漲幅
0.00%
成交量
2,288張
產業
上市其他電子類股
871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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/12/03	4.8	442.62	9.3	442.51	441.00	-4.4	1,335	-0.33%
2024/12/02	18.7	436.83	25	439.49	441.00	-6.3	1,314	-0.48%
2024/11/29	20	424.07	24.8	428.21	428.50	-4.8	1,266	-0.38%
2024/11/28	13	407.11	22	407.73	413.00	-9	1,202	-0.75%
2024/11/27	8.4	411.00	1.8	411.16	410.00	6.6	1,183	0.55%
2024/11/26	15	404.43	21.3	401.82	405.00	-6.2	1,142	-0.55%
2024/11/25	15.6	397.94	5.1	399.44	399.50	10.4	1,127	0.92%
2024/11/22	12.4	410.33	13.8	415.80	408.50	-1.4	1,102	-0.13%
2024/11/21	13.1	404.79	16.2	407.99	412.00	-3.2	1,068	-0.30%
2024/11/20	24.1	403.95	33.5	406.92	403.50	-9.5	1,010	-0.94%
2024/11/19	20	386.99	16.2	387.77	393.00	3.8	953	0.39%
2024/11/18	21	382.23	21.5	379.09	384.00	-0.5	906	-0.05%
2024/11/15	14.1	379.16	14.1	379.13	378.00	0	871	0.00%
2024/11/14	18	377.53	17	376.26	378.00	1	853	0.12%
2024/11/13	16.2	367.61	4.5	375.33	378.00	11.7	816	1.44%
2024/11/12	0	0.00	8.8	345.28	345.00	-8.8	741	-1.18%
2024/11/11	0	0.00	0.4	345.50	346.00	-0.4	751	-0.05%
2024/11/07	3.9	347.53	0	0.00	349.00	3.9	729	0.53%
2024/11/06	5.3	344.51	0	0.00	342.50	5.3	732	0.72%
2024/11/05	0	0.00	0.9	341.38	340.50	-0.9	753	-0.12%
2024/11/04	1	343.36	0.7	341.50	342.50	0.3	798	0.04%
2024/11/01	0.5	342.00	0	0.00	345.00	0.5	843	0.06%
2024/10/30	0	0.00	1.7	340.21	338.00	-1.7	848	-0.20%
2024/10/29	0.4	341.02	1.2	338.70	345.00	-0.8	858	-0.10%
2024/10/28	0.4	342.50	3	344.00	343.50	-2.6	877	-0.30%
2024/10/25	0	345.00	1.1	344.24	343.50	-1.1	892	-0.12%
2024/10/24	0	346.50	0	0.00	347.00	0	914	0.00%
2024/10/23	0	0.00	0.1	347.17	347.00	-0.1	926	-0.01%
2024/10/22	1.1	340.56	2	346.50	347.00	-0.9	936	-0.10%
2024/10/21	0.1	339.43	0.1	336.71	341.50	0	968	0.00%
2024/10/17	1	336.00	2.8	335.51	334.50	-1.8	1,013	-0.18%
2024/10/16	5.4	338.09	0	0.00	342.00	5.4	1,037	0.52%
2024/10/14	0	325.00	2.8	326.46	329.00	-2.8	1,057	-0.26%
2024/10/11	0	0.00	0.2	332.00	334.00	-0.2	1,160	-0.02%
2024/10/09	1.2	326.94	0.4	326.54	326.50	0.8	1,213	0.06%
2024/10/08	0.2	325.00	0.5	324.86	329.00	-0.3	1,243	-0.02%
2024/10/07	2.4	323.72	3.2	327.33	328.00	-0.7	1,270	-0.06%
2024/10/04	0.3	315.39	1	315.50	318.50	-0.7	1,300	-0.06%
2024/10/01	1	312.05	0	0.00	312.00	1	1,322	0.08%
2024/09/27	1	323.50	2.4	330.97	323.50	-1.4	1,416	-0.10%
2024/09/26	2.4	330.00	0	0.00	330.00	2.4	1,507	0.16%
2024/09/23	0	325.34	0	0.00	320.50	0	1,536	0.00%
2024/09/20	0	0.00	0.8	328.42	321.50	-0.8	1,544	-0.05%
2024/09/19	0.5	329.00	0	0.00	323.50	0.5	1,541	0.03%
2024/09/18	0.3	326.27	0	0.00	323.50	0.3	1,546	0.02%
2024/09/16	1.1	321.62	0.1	322.00	320.50	0.9	1,559	0.06%
2024/09/13	0	332.50	1	337.00	329.50	-1	1,563	-0.07%
2024/09/12	1	342.00	0.6	344.56	338.00	0.4	1,577	0.03%
2024/09/11	0.6	341.00	3	340.83	340.00	-2.4	1,585	-0.15%
2024/09/10	0	342.00	0	0.00	341.50	0	1,589	0.00%
2024/09/06	0	0.00	1	343.50	348.00	-1	1,606	-0.06%
2024/09/05	0	342.00	1.8	346.58	339.50	-1.8	1,614	-0.11%
2024/09/04	1.8	347.96	1.2	339.81	346.00	0.6	1,628	0.04%
2024/09/03	0.1	347.50	1	347.50	348.00	-0.9	1,618	-0.06%
2024/08/28	1.1	344.45	1	344.18	343.50	0.1	1,713	0.01%
2024/08/27	0	0.00	0.1	340.69	344.00	-0.1	1,748	-0.01%
2024/08/26	1.2	347.00	0	0.00	343.50	1.2	1,761	0.07%
2024/08/23	2	335.50	0	0.00	341.50	2	1,757	0.11%
2024/08/22	0	338.00	0	0.00	337.50	0	1,768	0.00%
2024/08/21	0	340.00	0	0.00	341.50	0	1,810	0.00%
2024/08/20	0	0.00	6.7	341.04	338.00	-6.7	1,840	-0.36%
2024/08/19	0.7	339.00	2	339.50	337.50	-1.3	1,897	-0.07%
2024/08/16	3	334.83	0.1	336.29	332.00	2.9	1,931	0.15%
2024/08/15	0	0.00	5.1	335.25	332.50	-5.1	1,996	-0.25%
2024/08/14	0.4	335.50	2.5	336.57	336.00	-2.2	2,084	-0.10%
2024/08/13	8	335.17	0.9	334.43	334.00	7.2	2,136	0.33%
2024/08/12	1.8	323.64	0	0.00	325.50	1.8	2,142	0.08%
2024/08/09	0.2	320.65	9.6	322.03	319.50	-9.4	2,150	-0.44%
2024/08/08	0.7	320.74	3.3	322.93	316.00	-2.6	2,169	-0.12%
2024/08/07	6.3	326.95	2.2	329.00	328.00	4.1	2,215	0.18%
2024/08/06	6.2	292.88	3.6	301.73	303.00	2.6	2,222	0.12%
2024/08/05	7.7	304.57	3.4	311.08	308.50	4.3	2,194	0.20%
2024/08/02	0.3	337.00	3.6	335.40	337.00	-3.4	2,173	-0.15%
2024/08/01	1	341.79	4.1	339.94	340.00	-3.2	2,182	-0.15%
2024/07/31	5.5	336.74	3.3	330.58	341.00	2.1	2,188	0.10%
2024/07/30	1.4	332.42	5	331.60	334.00	-3.6	2,173	-0.17%
2024/07/29	5.3	333.26	1.5	334.02	334.00	3.7	2,175	0.17%
2024/07/26	1.7	327.78	1	323.69	327.00	0.8	2,178	0.04%
2024/07/23	0.1	328.00	6.8	329.26	330.50	-6.8	2,183	-0.31%
2024/07/22	4.6	318.77	0.7	320.54	321.00	3.9	2,191	0.18%
2024/07/19	2.6	324.58	0	0.00	321.50	2.6	2,169	0.12%
2024/07/18	1	319.50	1	326.00	326.00	0	2,194	0.00%
2024/07/17	0.2	330.50	0	332.00	328.50	0.2	2,184	0.01%
2024/07/16	0	0.00	1	331.50	330.50	-1	2,201	-0.05%
2024/07/15	1	328.50	0	0.00	331.50	1	2,260	0.04%
2024/07/12	2.1	337.88	25	344.84	332.50	-22.9	2,289	-1.00%
2024/07/11	8	373.00	0	0.00	373.00	8	2,240	0.36%
2024/07/10	3	378.17	0.2	379.90	376.50	2.8	2,224	0.13%
2024/07/09	1.1	379.16	0	376.00	380.50	1.1	2,223	0.05%
2024/07/08	2.1	380.88	0.5	387.32	382.00	1.6	2,240	0.07%
2024/07/05	3.5	388.02	4.6	388.56	386.00	-1.1	2,225	-0.05%
2024/07/04	0	0.00	7.1	387.29	388.50	-7.1	2,237	-0.32%
2024/07/03	4.6	372.95	2	379.50	380.50	2.6	2,216	0.12%
2024/07/02	0.2	380.75	10.4	379.89	366.00	-10.2	2,181	-0.47%
2024/07/01	7.4	371.64	1	366.00	373.50	6.4	2,116	0.30%
2024/06/28	0.1	364.09	3	363.95	366.00	-2.9	2,157	-0.14%
2024/06/27	25	363.40	2	364.00	364.00	23	2,194	1.05%
2024/06/26	2	362.32	1	365.00	363.50	1	2,359	0.04%
2024/06/25	1	356.00	0	359.50	357.50	1	2,499	0.04%
2024/06/24	0	360.00	1	361.50	361.50	-1	2,650	-0.04%
2024/06/21	3	356.84	3.1	362.34	356.00	-0.1	2,671	0.00%
2024/06/20	0.5	368.71	4.9	370.21	365.50	-4.4	2,671	-0.16%
2024/06/19	4.8	363.93	0.7	362.52	367.50	4.1	2,704	0.15%
2024/06/18	1.7	362.20	0	0.00	360.00	1.7	2,733	0.06%
2024/06/17	0	0.00	0.1	361.00	360.00	-0.1	2,852	0.00%
2024/06/14	2	354.75	0.5	357.76	355.50	1.5	2,915	0.05%
2024/06/13	0.5	363.90	6.1	363.65	358.00	-5.6	2,946	-0.19%
2024/06/12	1.8	359.05	22.8	357.74	360.00	-21	2,974	-0.71%
2024/06/11	5.1	360.16	0	0.00	360.00	5.1	2,996	0.17%
2024/06/07	0	0.00	0	353.00	351.50	0	3,014	0.00%
2024/06/06	0	354.00	1	353.00	351.00	-1	3,071	-0.03%
2024/06/05	23.2	360.70	3.8	360.41	354.50	19.4	3,131	0.62%
2024/06/04	2.8	365.93	1.8	364.22	364.00	0.9	3,297	0.03%
2024/06/03	1.8	366.02	6.3	364.92	364.00	-4.5	3,369	-0.13%
2024/05/31	5.3	365.39	20	365.25	365.50	-14.7	3,383	-0.44%
2024/05/30	0.3	356.17	0	0.00	358.00	0.3	3,365	0.01%
2024/05/29	0	0.00	1	351.50	353.00	-1	3,374	-0.03%
2024/05/28	11	350.46	0.2	354.50	352.50	10.8	3,398	0.32%
2024/05/27	11.5	357.12	0	0.00	352.00	11.5	3,393	0.34%
2024/05/24	2	354.99	0	0.00	354.50	2	3,368	0.06%
2024/05/23	11	358.14	0	0.00	355.50	11	3,344	0.33%
2024/05/22	0	0.00	0.4	355.50	361.00	-0.4	3,293	-0.01%
2024/05/21	1.4	349.83	5.2	353.90	351.50	-3.8	3,255	-0.12%
2024/05/20	1.2	351.41	0.2	348.00	346.00	1	3,190	0.03%
2024/05/17	1	360.50	0	0.00	353.00	1	3,103	0.03%
2024/05/16	0	363.50	1	367.50	362.50	-1	3,050	-0.03%
2024/05/15	0	366.96	0	367.75	365.00	0	3,043	0.00%
2024/05/14	2	360.50	0.2	361.27	361.50	1.8	3,062	0.06%
2024/05/13	5.4	357.78	1	359.00	355.00	4.4	3,046	0.14%
2024/05/10	1	381.00	0	0.00	375.00	1	2,993	0.03%
2024/05/09	1	385.00	6	384.00	383.50	-5	2,969	-0.17%
2024/05/08	0	382.50	0	0.00	383.00	0	2,953	0.00%
2024/05/07	1	383.00	1	384.50	387.00	0	2,937	0.00%
2024/05/03	0.2	396.30	0	0.00	394.50	0.2	2,912	0.01%
2024/05/02	1	392.50	2.2	393.00	390.50	-1.2	2,902	-0.04%
2024/04/30	0	0.00	0.8	403.50	395.00	-0.8	2,893	-0.03%
2024/04/29	0	0.00	1	407.00	405.50	-1	2,869	-0.03%
2024/04/26	3	412.05	1	409.70	408.00	1.9	2,860	0.07%
2024/04/25	2	415.46	0	0.00	408.00	2	2,850	0.07%
2024/04/24	1	414.50	2.7	409.51	412.50	-1.7	2,846	-0.06%
2024/04/23	0.7	400.83	1.6	398.89	401.50	-0.9	2,825	-0.03%
2024/04/22	8.6	396.63	2.2	401.25	394.50	6.3	2,809	0.23%
2024/04/19	2.4	397.11	0	0.00	399.50	2.4	2,769	0.09%
2024/04/18	0	418.71	0	0.00	418.00	0	2,694	0.00%
2024/04/17	0	427.00	3.8	429.02	432.00	-3.8	2,650	-0.14%
2024/04/16	3.8	408.48	2.5	407.71	407.50	1.4	2,599	0.05%
2024/04/15	2.5	419.08	9.2	409.80	416.00	-6.8	2,570	-0.26%
2024/04/12	10.2	412.06	0.4	410.23	415.50	9.9	2,540	0.39%
2024/04/11	0.4	401.50	12.7	399.40	401.50	-12.3	2,506	-0.49%
2024/04/10	5	406.36	1	406.50	404.50	4	2,509	0.16%
2024/04/09	1.7	399.04	1	395.50	399.50	0.7	2,478	0.03%
2024/04/08	1	391.03	0	0.00	394.50	1	2,455	0.04%
2024/04/03	2	398.01	0	402.20	398.00	2	2,438	0.08%
2024/04/02	1	402.00	0	0.00	406.50	1	2,411	0.04%
2024/04/01	2	389.75	8.1	388.81	390.00	-6	2,348	-0.26%
2024/03/29	13	389.61	10	398.15	393.00	3	2,311	0.13%
2024/03/28	9.1	400.70	8.7	408.76	388.50	0.3	2,155	0.02%
2024/03/27	12.7	392.22	9	396.50	400.00	3.7	2,033	0.18%
2024/03/26	1	379.99	1	365.00	377.50	0	1,904	0.00%
2024/03/25	0	0.00	2	389.50	380.50	-2	1,897	-0.11%
2024/03/22	3	390.00	0.1	394.98	380.50	2.9	1,902	0.15%
2024/03/21	1.1	402.33	1	407.00	409.50	0.1	1,894	0.00%
2024/03/20	2.4	431.97	0.2	444.38	413.00	2.2	1,870	0.12%
2024/03/19	2	385.00	4.1	405.26	414.00	-2.1	1,781	-0.12%
2024/03/18	2	355.51	1.1	375.84	376.50	0.9	1,774	0.05%
2024/03/15	1.2	347.03	0	0.00	342.50	1.2	1,808	0.07%
2024/03/14	1	396.26	0.2	387.25	378.00	0.8	1,779	0.05%
2024/03/12	0	0.00	17	386.77	398.00	-17	1,706	-1.00%
2024/03/11	8	380.46	0	376.50	385.50	8	1,649	0.49%
2024/03/08	19	368.65	27.1	369.11	389.50	-8.1	1,580	-0.51%
2024/03/07	16	345.27	10.9	340.56	358.50	5.1	1,391	0.37%
2024/03/06	2.7	317.31	7.4	317.45	326.00	-4.6	1,316	-0.35%
2024/03/05	5.3	304.56	3	306.50	309.50	2.3	1,278	0.18%
2024/03/04	1	305.00	7.5	304.68	303.50	-6.5	1,268	-0.51%
2024/03/01	6.5	299.54	5	299.30	297.00	1.5	1,252	0.12%
2024/02/29	1	293.00	2.7	294.41	293.50	-1.7	1,228	-0.14%
2024/02/27	2.7	293.55	1	295.00	295.00	1.7	1,221	0.14%
2024/02/26	1	292.00	1.3	292.45	290.50	-0.3	1,208	-0.02%
2024/02/23	3.3	290.54	0	0.00	289.00	3.3	1,202	0.27%
2024/02/22	1	287.50	1	287.00	288.00	0	1,198	0.00%
2024/02/21	0	0.00	1	286.50	285.00	-1	1,194	-0.08%
2024/02/20	0	0.00	0.1	285.69	283.00	-0.1	1,197	-0.01%
2024/02/19	0.1	282.50	0	0.00	281.00	0.1	1,195	0.01%
2024/02/16	1	286.50	6.9	285.84	282.00	-5.9	1,205	-0.49%
2024/02/15	8.4	286.10	0	0.00	292.00	8.4	1,198	0.70%
2024/02/05	0.4	277.98	0	0.00	280.00	0.4	1,182	0.04%
2024/02/01	0	0.00	0	276.39	274.00	0	1,199	0.00%
2024/01/31	0	278.50	0	0.00	277.00	0	1,206	0.00%
2024/01/30	0	280.50	0.3	278.98	277.50	-0.3	1,214	-0.03%
2024/01/29	0.3	277.50	2	280.00	281.00	-1.7	1,213	-0.14%
2024/01/24	0	0.00	0.2	275.04	271.50	-0.2	1,242	-0.01%
2024/01/23	1	277.00	0	278.00	276.00	1	1,248	0.08%
2024/01/22	0.2	276.00	1	280.00	280.00	-0.8	1,270	-0.06%
2024/01/19	2	274.25	3.5	275.09	275.00	-1.5	1,281	-0.12%
2024/01/18	2.8	272.19	3.3	276.74	278.00	-0.5	1,284	-0.04%
2024/01/17	0.2	279.49	1	280.00	275.50	-0.8	1,284	-0.06%
2024/01/16	0.3	275.50	2	277.75	279.00	-1.7	1,269	-0.14%
2024/01/15	1.5	274.99	1	274.50	277.00	0.5	1,274	0.04%
2024/01/12	0	273.00	1	273.02	272.00	-1	1,284	-0.08%
2024/01/11	1.3	272.00	0	0.00	274.50	1.3	1,299	0.10%
2024/01/10	1.5	275.00	0	0.00	276.50	1.5	1,305	0.12%
2024/01/09	0.3	273.43	0	0.00	274.00	0.3	1,302	0.02%
2024/01/08	1	270.00	0.9	270.66	270.00	0.1	1,298	0.01%
2024/01/05	5.9	270.22	0.3	271.85	271.00	5.6	1,321	0.42%
2024/01/04	2.2	268.83	0	0.00	273.00	2.2	1,364	0.16%
2024/01/03	0	268.50	0	0.00	267.50	0	1,353	0.00%
2023/12/29	6	264.25	0	0.00	264.50	6	1,352	0.44%
2023/12/28	0	0.00	3.8	264.35	262.00	-3.8	1,353	-0.28%
2023/12/27	3	265.00	0	0.00	263.00	3	1,350	0.22%
2023/12/26	0	268.00	0	0.00	268.00	0	1,342	0.00%
2023/12/25	1	268.50	1	267.00	267.00	0	1,336	0.00%
2023/12/22	4	266.00	3	272.50	272.50	1	1,328	0.08%
2023/12/21	1	268.50	0	0.00	270.50	1	1,302	0.08%
2023/12/18	0	272.50	0.2	274.58	273.00	-0.1	1,224	-0.01%
2023/12/15	0.1	275.50	1	277.50	273.00	-0.9	1,197	-0.08%
2023/12/14	0	278.50	1	277.00	282.50	-1	1,190	-0.08%
2023/12/13	3.7	275.11	14	275.71	276.00	-10.3	1,177	-0.87%
2023/12/12	12	266.12	6	262.50	270.00	6	1,144	0.53%
2023/12/11	4.1	252.78	2	252.75	254.00	2.1	1,119	0.19%
2023/12/08	0	0.00	1	249.00	249.50	-1	1,132	-0.09%
2023/12/07	0.1	249.00	0.5	247.80	247.50	-0.4	1,184	-0.04%
2023/12/06	0.7	245.50	1	250.00	250.00	-0.3	1,208	-0.02%
2023/12/04	0	0.00	0.1	250.00	249.00	-0.1	1,256	-0.01%
2023/12/01	0.1	245.00	0	0.00	248.00	0.1	1,269	0.01%
2023/11/30	2	245.00	1	245.50	244.50	1	1,268	0.08%
2023/11/28	0.1	246.50	1	245.50	247.50	-1	1,264	-0.08%
2023/11/24	1	244.50	2	244.00	244.50	-1	1,260	-0.08%
2023/11/23	0	0.00	3	242.50	243.00	-3	1,265	-0.24%
2023/11/22	0.1	244.00	1	244.50	242.50	-1	1,277	-0.07%
2023/11/21	1	245.01	1	245.50	245.50	0	1,275	0.00%
2023/11/20	1.1	242.10	1.3	243.10	243.00	-0.2	1,271	-0.02%
2023/11/17	0	244.00	1	243.00	242.00	-1	1,274	-0.08%
2023/11/16	1	243.00	2	243.75	242.50	-1	1,286	-0.08%
2023/11/15	3.1	244.49	3.7	243.42	242.00	-0.7	1,293	-0.05%
2023/11/14	0.1	244.50	2.5	247.63	243.00	-2.4	1,295	-0.19%
2023/11/13	0.9	245.00	0	245.50	246.00	0.9	1,320	0.07%
2023/11/10	0.3	247.50	1	248.00	246.00	-0.7	1,331	-0.05%
2023/11/09	1.1	244.50	0.1	244.57	244.50	0.9	1,328	0.07%
2023/11/08	1	244.50	1.8	243.96	243.00	-0.8	1,347	-0.06%
2023/11/07	0.3	249.00	1	248.50	247.00	-0.7	1,355	-0.05%
2023/11/06	1	247.64	0	0.00	249.00	1	1,368	0.07%
2023/11/03	1.3	248.00	2	248.49	247.00	-0.7	1,388	-0.05%
2023/11/02	2.6	246.99	4.4	247.56	249.00	-1.7	1,395	-0.12%
2023/11/01	1.8	244.80	1.5	244.04	245.00	0.3	1,432	0.02%
2023/10/31	0.9	242.26	2.6	242.44	240.00	-1.7	1,438	-0.12%
2023/10/30	3.8	245.15	1.4	242.28	241.00	2.4	1,449	0.16%
2023/10/27	1.8	240.35	1	243.00	242.00	0.8	1,463	0.05%
2023/10/24	0	237.94	0	0.00	238.00	0	1,463	0.00%
2023/10/20	0.1	238.50	0.6	232.77	238.50	-0.5	1,467	-0.04%
2023/10/19	1	232.50	0	0.00	235.00	1	1,470	0.07%
2023/10/18	1	237.50	6	237.42	235.00	-5	1,474	-0.34%
2023/10/17	0	0.00	0.6	238.92	238.50	-0.6	1,475	-0.04%
2023/10/16	0	0.00	4.2	236.69	239.00	-4.2	1,508	-0.28%
2023/10/13	6.2	241.45	3	238.18	238.00	3.3	1,514	0.21%
2023/10/12	3.8	235.78	4.4	237.05	238.50	-0.6	1,501	-0.04%
2023/10/05	1	226.50	0	0.00	223.00	1	1,533	0.07%
2023/10/02	5.1	230.02	0	0.00	231.50	5.1	1,580	0.32%
2023/09/28	0	0.00	0.6	228.00	227.50	-0.6	1,592	-0.04%
2023/09/27	1	226.50	1	229.50	230.00	0	1,605	0.00%
2023/09/26	0	0.00	0.5	229.08	228.00	-0.5	1,617	-0.03%
2023/09/25	0.1	230.00	0.1	231.78	230.00	0	1,617	0.00%
2023/09/22	0	0.00	0.2	227.50	229.50	-0.2	1,614	-0.01%
2023/09/21	0	0.00	0.3	228.00	228.50	-0.3	1,614	-0.02%
2023/09/20	2.1	230.47	3.7	229.98	230.00	-1.6	1,618	-0.10%
2023/09/19	0	0.00	6	235.83	234.50	-6	1,620	-0.37%
2023/09/18	4.6	236.12	0.7	235.24	232.50	3.9	1,608	0.24%
2023/09/15	1.2	237.00	15	239.00	236.50	-13.8	1,600	-0.86%
2023/09/14	15.1	233.50	5	231.40	235.50	10.1	1,591	0.63%
2023/09/13	5.8	227.23	4.1	226.24	228.00	1.7	1,559	0.11%
2023/09/12	6.1	219.22	5	221.57	222.00	1.1	1,613	0.07%
2023/09/11	2.1	231.50	1	230.50	233.00	1.1	1,576	0.07%
2023/09/08	3.4	230.76	11	231.09	230.00	-7.6	1,581	-0.48%
2023/09/07	9.2	231.20	2	230.51	230.50	7.2	1,602	0.45%
2023/09/06	2.2	225.26	1	226.00	225.50	1.2	1,569	0.08%
2023/09/05	0	0.00	1	220.50	223.00	-1	1,554	-0.06%
2023/09/04	1	219.50	0	0.00	220.50	1	1,541	0.06%
2023/08/29	0	0.00	1	217.00	217.00	-1	1,550	-0.06%
2023/08/28	3	214.83	0	0.00	214.00	3	1,546	0.19%
2023/08/25	1	220.00	2	219.50	220.00	-1	1,537	-0.07%
2023/08/24	1	219.00	0	0.00	218.50	1	1,535	0.07%
2023/08/22	0	219.50	0.1	220.00	218.50	-0.1	1,541	-0.01%
2023/08/21	1	222.00	0	223.50	222.50	1	1,535	0.06%
2023/08/18	0	229.00	2.4	226.87	225.00	-2.4	1,527	-0.15%
2023/08/17	5.5	228.21	1	229.50	230.50	4.5	1,520	0.29%
2023/08/15	2	224.00	2.1	223.50	223.50	-0.1	1,474	-0.01%
2023/08/14	1.9	224.98	2	224.00	223.50	-0.1	1,467	0.00%
2023/08/11	0.2	226.50	5.4	224.09	223.50	-5.1	1,452	-0.35%
2023/08/10	3.1	227.35	0	0.00	228.00	3.1	1,439	0.21%
2023/08/09	2	224.50	2.3	225.06	225.50	-0.3	1,439	-0.02%
2023/08/08	4.5	231.37	0	0.00	232.00	4.5	1,415	0.32%
2023/08/07	1.2	231.40	0.7	232.00	234.00	0.6	1,407	0.04%
2023/08/04	0.3	220.50	4	224.13	225.50	-3.7	1,365	-0.27%
2023/08/02	3.1	223.20	4.2	222.11	221.00	-1.1	1,351	-0.08%
2023/08/01	1.2	224.00	4.5	223.80	222.00	-3.3	1,331	-0.25%
2023/07/31	3.3	219.74	8	219.69	220.50	-4.7	1,313	-0.36%
2023/07/28	1.3	215.00	0.4	214.61	216.00	0.8	1,295	0.06%
2023/07/27	0.8	213.50	1.6	213.44	214.50	-0.7	1,289	-0.06%
2023/07/26	2.1	211.96	0	0.00	212.00	2.1	1,291	0.16%
2023/07/25	0	0.00	8.7	211.05	211.00	-8.7	1,294	-0.68%
2023/07/24	2.2	213.19	2	213.15	212.50	0.2	1,296	0.02%
2023/07/21	2.3	213.31	5	213.30	214.00	-2.7	1,299	-0.21%
2023/07/20	1.7	211.26	1.1	212.63	213.50	0.6	1,303	0.04%
2023/07/19	6.6	210.99	16.4	211.76	209.50	-9.8	1,297	-0.75%
2023/07/18	6.4	207.36	5	209.50	208.50	1.4	1,277	0.11%
2023/07/13	0	0.00	2	207.75	207.00	-2	1,254	-0.16%
2023/07/12	1.1	219.05	145	219.50	219.50	-144	1,218	-11.82%	大賣/鉅額交易
2023/07/11	1.1	221.60	104.9	222.07	221.50	-103.8	1,191	-8.71%	大賣/鉅額交易
2023/07/10	4	225.27	120	225.50	225.00	-116	1,188	-9.76%	大賣/鉅額交易
2023/07/07	3.8	223.14	0.8	223.96	223.50	3	1,167	0.26%
2023/07/06	7.8	224.19	225.4	224.14	225.50	-217.6	1,163	-18.70%	大賣/鉅額交易
2023/07/05	3.4	225.37	147	225.83	225.00	-143.6	1,156	-12.42%	大賣/鉅額交易
2023/07/04	0	0.00	130	221.69	223.00	-130	1,141	-11.39%	大賣/鉅額交易
2023/07/03	0	0.00	70	220.00	220.00	-70	1,131	-6.19%
2023/06/29	0	0.00	0.3	220.81	218.00	-0.3	1,157	-0.02%
2023/06/28	0.3	220.00	1	219.50	220.00	-0.7	1,180	-0.06%
2023/06/26	0.1	217.50	0	0.00	217.00	0.1	1,305	0.00%
2023/06/20	2	214.25	0	0.00	213.50	2	1,329	0.15%
2023/06/16	2.1	219.56	0.1	220.50	220.00	2	1,323	0.15%
2023/06/15	2	234.50	0.5	236.50	234.50	1.5	1,272	0.12%
2023/06/14	1.5	237.44	3.4	236.15	236.50	-2	1,301	-0.15%
2023/06/13	2.4	235.21	2	233.00	233.00	0.4	1,291	0.03%
2023/06/12	0.1	228.50	0	0.00	229.50	0.1	1,263	0.01%
2023/06/06	0.1	221.50	0	0.00	221.00	0.1	1,285	0.00%
2023/05/30	1	228.00	1	227.50	227.50	0	1,285	0.00%
2023/05/26	0	0.00	4.1	225.62	224.50	-4.1	1,282	-0.32%
2023/05/25	4.1	225.23	1	226.00	226.50	3.1	1,290	0.24%
2023/05/24	0	0.00	1.1	224.08	223.00	-1.1	1,287	-0.09%
2023/05/23	1.1	223.03	0.8	221.00	224.50	0.3	1,297	0.03%
2023/05/22	0.8	219.81	77	219.98	220.00	-76.2	1,303	-5.84%
2023/05/18	5	220.00	0	0.00	220.00	5	1,308	0.38%
2023/05/17	6	220.33	5	219.50	221.00	1	1,319	0.08%
2023/05/15	0	0.00	1.4	224.14	224.00	-1.4	1,342	-0.10%
2023/05/12	0	0.00	0.1	224.50	227.00	-0.1	1,335	-0.01%
2023/05/11	3	225.83	2.1	226.94	225.00	0.9	1,334	0.06%
2023/05/10	0.3	225.50	0	0.00	226.50	0.3	1,335	0.02%
2023/05/08	5	222.50	0.2	222.71	223.00	4.8	1,334	0.36%
2023/05/05	3	224.50	9	224.44	223.50	-6	1,335	-0.45%
2023/05/04	1.2	217.50	1	220.50	220.00	0.2	1,332	0.02%
2023/05/02	0	0.00	10	217.00	217.50	-10	1,360	-0.74%
2023/04/27	0.5	215.00	0	214.00	215.50	0.5	1,376	0.04%
2023/04/26	0	0.00	1.6	209.58	215.00	-1.6	1,368	-0.11%
2023/04/25	0	0.00	4.3	213.53	212.50	-4.3	1,367	-0.31%
2023/04/24	3.2	214.86	2.1	213.92	215.00	1	1,373	0.08%
2023/04/21	5.6	212.90	1.4	212.54	212.00	4.2	1,416	0.30%
2023/04/20	1	211.26	0.4	211.00	210.00	0.6	1,397	0.04%
2023/04/19	0.4	211.29	0	0.00	211.50	0.4	1,406	0.03%
2023/04/18	10	210.75	0.1	211.50	210.00	9.9	1,395	0.71%
2023/04/17	1.1	213.20	11.2	214.81	212.50	-10.1	1,382	-0.73%
2023/04/14	3.1	216.61	0	0.00	216.50	3.1	1,364	0.23%
2023/04/13	0	216.00	0.3	217.00	216.50	-0.3	1,352	-0.02%
2023/04/12	0.3	212.50	0	212.00	214.00	0.3	1,332	0.02%
2023/04/11	0	213.00	0.3	213.00	211.00	-0.2	1,327	-0.02%
2023/04/10	0.3	212.00	1.2	212.80	212.50	-1	1,320	-0.07%
2023/04/07	0.2	211.00	0	211.50	210.50	0.2	1,310	0.02%
2023/04/06	0	209.00	1	210.00	210.00	-1	1,310	-0.07%
2023/03/31	0	0.00	0.6	212.50	211.50	-0.6	1,308	-0.05%
2023/03/30	1.6	211.00	0.6	211.41	210.50	1	1,303	0.08%
2023/03/29	1.5	206.80	0	207.75	207.00	1.5	1,291	0.11%
2023/03/28	1.5	205.59	0	0.00	204.50	1.5	1,274	0.11%
2023/03/27	5.1	209.73	0	0.00	209.00	5.1	1,234	0.41%
2023/03/24	1	214.50	0	0.00	214.50	1	1,143	0.09%
2023/03/23	4	238.00	0	0.00	238.00	4	1,106	0.36%
2023/03/20	0	230.00	0	0.00	236.50	0	1,104	0.00%
2023/03/17	0	223.00	0	223.50	228.00	0	1,073	0.00%
2023/03/16	1	220.99	1.8	220.38	221.00	-0.8	1,034	-0.08%
2023/03/15	1.8	225.77	1	225.00	224.00	0.8	1,033	0.08%
2023/03/14	0	229.00	0	0.00	224.00	0	1,031	0.00%
2023/03/13	0	228.00	1	229.50	229.00	-1	1,029	-0.10%
2023/03/09	1	233.00	1	232.00	234.50	0	1,009	0.00%
2023/03/08	1	234.50	1.1	232.27	233.50	-0.1	1,008	-0.01%
2023/03/07	0.1	233.50	1	235.00	235.00	-0.9	1,002	-0.09%
2023/03/06	0	0.00	1	233.50	233.00	-1	998	-0.10%
2023/03/03	0	0.00	0.8	233.50	229.50	-0.8	991	-0.08%
2023/03/01	1	224.00	1	230.00	229.50	0	978	0.00%
2023/02/24	0	0.00	1.1	225.47	225.50	-1.1	967	-0.11%
2023/02/23	1.6	225.69	1.4	227.00	225.00	0.2	965	0.02%
2023/02/22	1	220.50	5	221.00	223.50	-4	956	-0.42%
2023/02/21	6.6	221.00	1	219.00	223.00	5.6	949	0.59%
2023/02/20	1	217.50	0	219.00	220.00	1	952	0.10%
2023/02/16	0	0.00	1	220.00	219.50	-1	962	-0.10%
2023/02/15	0	219.50	5.3	218.28	216.00	-5.2	977	-0.53%
2023/02/14	3.9	218.60	8.2	217.50	220.00	-4.3	963	-0.44%
2023/02/13	9.5	214.52	2	217.75	218.00	7.5	945	0.79%
2023/02/10	1	209.03	1.8	210.37	210.50	-0.8	918	-0.09%
2023/02/09	1	214.00	1.4	214.72	214.50	-0.4	902	-0.04%
2023/02/08	0.9	214.50	1	215.50	214.50	-0.1	897	-0.01%
2023/02/07	0	0.00	1	212.00	212.50	-1	886	-0.11%
2023/02/06	1.6	207.69	0	0.00	211.00	1.6	874	0.18%
2023/02/02	0.1	209.00	6	211.58	210.50	-5.9	855	-0.70%
2023/02/01	7.6	209.02	4.3	209.18	210.50	3.3	834	0.40%
2023/01/31	0	0.00	7.4	205.45	206.00	-7.4	807	-0.92%
2023/01/30	7.2	202.25	0	0.00	204.50	7.2	786	0.91%
2023/01/17	0	0.00	1	195.50	197.50	-1	756	-0.13%
2023/01/16	0.7	196.98	1.1	196.62	196.50	-0.5	753	-0.06%
2023/01/13	0	0.00	10.5	198.78	195.50	-10.5	748	-1.41%
2023/01/12	8.8	198.65	6.3	197.03	199.00	2.5	757	0.33%
2023/01/11	6.6	196.05	2	198.00	197.00	4.6	728	0.63%
2023/01/10	0	0.00	0.2	188.98	188.00	-0.2	671	-0.03%
2023/01/09	1.9	187.26	0	0.00	189.00	1.9	672	0.28%
2023/01/05	1	183.50	0.2	184.00	182.50	0.8	667	0.13%
2023/01/03	0	182.50	0.3	182.00	184.00	-0.3	682	-0.04%
2022/12/30	0.4	180.50	0	0.00	183.00	0.4	681	0.06%
2022/12/28	0	0.00	0.1	180.00	177.50	-0.1	668	-0.01%
2022/12/26	0.1	181.00	0.3	181.50	181.00	-0.2	663	-0.03%
2022/12/23	1	186.50	2.1	184.24	182.00	-1.1	669	-0.16%
2022/12/22	0.2	186.41	0	185.50	186.50	0.1	665	0.02%
2022/12/21	0.6	184.61	0.4	187.50	185.00	0.2	664	0.03%
2022/12/20	1.1	184.93	1	187.00	184.00	0.1	658	0.02%
2022/12/19	1.3	188.25	0	189.00	188.00	1.3	651	0.20%
2022/12/16	0.6	182.00	0	0.00	186.00	0.6	634	0.10%
2022/12/13	0	181.50	1.1	181.83	179.00	-1.1	630	-0.17%
2022/12/12	0.4	188.06	0.2	187.30	189.00	0.2	606	0.03%
2022/12/09	0	0.00	0.6	189.01	188.50	-0.6	620	-0.10%
2022/12/08	0.3	188.50	4	189.00	189.50	-3.7	633	-0.59%
2022/12/07	4.6	189.29	4.5	189.52	187.00	0.2	726	0.02%
2022/12/06	1.4	187.50	3	188.50	186.50	-1.6	730	-0.22%
2022/12/05	3.7	185.06	3	182.67	187.00	0.7	718	0.10%
2022/12/02	0	0.00	0.1	180.00	181.50	-0.1	701	-0.02%
2022/12/01	0	0.00	10	180.00	180.00	-10	694	-1.44%
2022/11/30	0	177.50	0	0.00	179.00	0	681	0.00%
2022/11/28	0.2	173.74	0	0.00	176.00	0.2	667	0.03%
2022/11/25	1	175.50	2	175.00	174.50	-1	663	-0.15%
2022/11/23	2	176.00	7.1	175.15	175.00	-5.1	651	-0.78%
2022/11/22	0	0.00	0.5	172.50	175.50	-0.5	647	-0.08%
2022/11/18	10	176.50	2.1	174.50	172.50	8	635	1.25%
2022/11/17	2.7	173.68	2	173.50	175.00	0.7	627	0.11%
2022/11/16	4.6	173.56	4	173.75	173.50	0.6	623	0.09%
2022/11/15	4.9	171.60	7.3	170.07	172.00	-2.4	603	-0.40%
2022/11/14	4	166.34	1	166.50	167.00	3	581	0.52%
2022/11/11	5.1	166.29	3	162.83	162.00	2.1	569	0.36%
2022/11/08	0	0.00	2	152.00	151.00	-2	543	-0.37%
2022/11/02	0	0.00	0.4	146.86	147.00	-0.4	556	-0.07%
2022/11/01	0	0.00	0.4	146.43	145.50	-0.4	557	-0.07%
2022/10/31	0	0.00	1.1	143.16	145.00	-1.1	560	-0.20%
2022/10/28	0	0.00	0.8	143.68	142.50	-0.8	560	-0.14%
2022/10/27	0.9	143.38	0	0.00	144.00	0.9	563	0.15%
2022/10/26	1	140.50	0	0.00	141.50	1	563	0.18%
2022/10/25	0.5	141.31	1.5	140.90	140.00	-1	562	-0.17%
2022/10/24	0	0.00	2.4	143.30	142.00	-2.4	558	-0.43%
2022/10/21	0	145.00	0.7	144.41	143.50	-0.7	557	-0.13%
2022/10/20	4	145.54	0.3	144.89	146.00	3.7	557	0.67%
2022/10/19	1.3	147.88	0.4	147.00	145.00	0.9	530	0.16%
2022/10/18	0	0.00	0.1	143.72	144.00	-0.1	527	-0.01%
2022/10/17	0.5	141.00	0	0.00	143.00	0.5	538	0.08%
2022/10/13	0	141.50	4	139.38	140.00	-4	556	-0.71%
2022/10/11	0	145.50	0	0.00	144.00	0	573	0.00%
2022/10/07	0	0.00	0.5	156.41	154.00	-0.5	567	-0.09%
2022/10/06	0	0.00	0.1	156.00	155.50	-0.1	573	-0.01%
2022/10/05	0.6	157.00	0.2	157.50	156.00	0.4	576	0.06%
2022/10/04	0.2	152.82	0	0.00	154.50	0.2	576	0.03%
2022/09/30	0	0.00	1	148.50	150.00	-1	586	-0.17%
2022/09/29	2	150.50	0	0.00	148.50	2	580	0.34%
2022/09/28	1.1	151.27	1	150.50	148.00	0.1	585	0.02%
2022/09/27	0.1	157.00	1	157.50	158.50	-0.9	583	-0.15%
2022/09/26	0	0.00	1	158.00	158.00	-1	590	-0.17%
2022/09/23	1	165.50	0	0.00	164.50	1	591	0.17%
2022/09/19	1	168.00	0	0.00	166.50	1	643	0.16%
2022/09/15	0	177.00	4.6	178.81	175.50	-4.6	634	-0.72%
2022/09/14	7.6	177.71	5.8	178.09	181.50	1.8	618	0.29%
2022/09/13	1.8	172.31	1	172.50	177.00	0.8	522	0.15%
2022/09/12	2	160.50	0.3	159.00	161.00	1.6	503	0.33%
2022/09/08	0.4	156.50	0	0.00	158.00	0.4	504	0.08%
2022/09/05	0.1	158.50	0	0.00	157.50	0.1	564	0.01%
2022/08/24	0.1	158.50	0	0.00	158.50	0.1	598	0.02%
2022/08/16	0	162.00	0	0.00	161.00	0	597	0.01%
2022/08/15	0	0.00	1.7	162.62	163.00	-1.7	597	-0.28%
2022/08/12	1	162.00	1.2	161.09	162.50	-0.3	594	-0.05%
2022/08/11	1.9	157.45	0	0.00	158.00	1.9	584	0.33%
2022/08/10	0	0.00	0.6	154.50	153.50	-0.6	579	-0.10%
2022/08/09	0.1	154.50	1	153.50	154.00	-1	578	-0.16%
2022/08/08	0	0.00	0.6	150.68	151.00	-0.6	579	-0.10%
2022/08/05	1.1	150.00	0	0.00	151.00	1.1	579	0.19%
2022/07/26	0	152.00	0	0.00	149.00	0	586	0.00%
2022/07/22	1	151.00	0	0.00	151.00	1	582	0.17%
2022/07/20	0	0.00	1	144.50	145.00	-1	575	-0.17%
2022/07/19	1	141.00	0	0.00	143.00	1	574	0.17%
2022/07/08	1.1	140.49	1	140.00	140.00	0.1	591	0.01%
2022/07/04	0	140.00	0	0.00	137.50	0	578	0.00%
2022/07/01	1	142.00	1.6	142.97	142.00	-0.6	584	-0.11%
2022/06/30	5.6	144.96	2	146.25	147.50	3.6	584	0.62%
2022/06/29	0	153.50	0	0.00	151.00	0	575	0.00%
2022/06/27	1	171.00	0	0.00	169.50	1	548	0.18%
2022/06/23	0	0.00	3	170.00	170.50	-3	547	-0.55%
2022/06/20	0	0.00	1	177.00	175.00	-1	560	-0.18%
2022/06/16	1	190.00	1.9	187.31	183.00	-0.9	567	-0.15%
2022/06/15	2.9	189.32	0	0.00	186.00	2.9	595	0.48%
2022/06/13	2	185.75	6	185.50	185.00	-4	575	-0.70%
2022/06/08	2	181.99	0	0.00	182.00	2	594	0.34%
2022/06/06	1	180.50	0	0.00	180.00	1	643	0.16%
2022/05/30	0	180.00	0	0.00	180.50	0	654	0.00%
2022/05/27	0	178.50	0	0.00	178.50	0	653	0.00%
2022/05/23	0	0.00	10	178.50	180.00	-10	667	-1.50%
2022/05/19	7	174.50	0	0.00	175.00	7	681	1.03%
2022/05/18	2	175.00	0	0.00	176.50	2	683	0.29%
2022/05/17	1	175.00	1	176.00	175.00	0	688	0.00%
2022/05/16	1	174.50	28	174.50	174.50	-27	690	-3.91%
2022/05/13	0	0.00	7	173.71	174.50	-7	689	-1.02%
2022/05/12	0.1	173.00	0	0.00	171.50	0.1	690	0.01%
2022/05/11	18	175.78	0	0.00	175.50	18	687	2.62%
2022/05/10	0	0.00	5	175.50	175.00	-5	689	-0.73%
2022/05/05	3	182.00	0	0.00	181.00	3	691	0.43%
2022/04/28	17	176.00	0	0.00	177.00	17	705	2.41%
2022/04/25	0	0.00	1	179.50	179.50	-1	700	-0.14%
2022/04/22	0.1	184.50	0	0.00	185.00	0.1	690	0.01%
2022/04/21	1	184.00	0	0.00	186.50	1	685	0.15%
2022/04/19	1	176.50	0	0.00	176.50	1	667	0.15%
2022/04/07	2	184.00	0	0.00	183.50	2	777	0.26%
2022/03/29	0	0.00	1.6	198.17	197.00	-1.6	803	-0.20%
2022/03/28	0	0.00	5	198.40	200.00	-5	817	-0.61%
2022/03/25	0	198.50	0	0.00	199.50	0	836	0.00%
2022/03/22	6.1	194.99	0	0.00	195.00	6.1	893	0.68%
2022/03/21	0	0.00	0.1	194.00	194.50	-0.1	890	-0.01%
2022/03/18	2	190.00	0	0.00	192.50	2	888	0.23%
2022/03/17	2	189.46	1	189.00	189.50	1	848	0.12%
2022/03/16	0.5	186.00	1	189.00	186.50	-0.5	850	-0.06%
2022/03/15	1.2	186.82	3	187.00	187.50	-1.8	850	-0.21%
2022/03/14	1.1	190.40	6	189.83	189.00	-4.9	855	-0.58%
2022/03/11	0.8	189.00	2	189.25	189.00	-1.2	860	-0.14%
2022/03/10	3.2	186.66	4.1	187.46	186.00	-0.9	851	-0.11%
2022/03/09	4.8	182.35	3.2	182.21	184.00	1.6	843	0.19%
2022/03/07	0	0.00	1	174.00	174.00	-1	811	-0.12%
2022/03/01	0.1	177.00	0	0.00	176.50	0.1	828	0.01%
2022/02/24	2	174.00	0	0.00	173.00	2	850	0.24%
2022/02/23	1	175.50	1	174.50	176.00	0	842	0.00%
2022/02/17	1	180.50	0	0.00	180.00	1	847	0.12%
2022/02/14	0.1	180.50	1	177.00	178.00	-0.9	885	-0.11%
2022/02/11	0	0.00	1	180.00	180.50	-1	893	-0.11%
2022/02/10	0	0.00	1	180.50	180.00	-1	896	-0.11%
2022/02/09	1	180.00	1	180.00	180.50	0	895	0.00%
2022/02/08	2	179.25	0	0.00	179.00	2	894	0.22%
2022/02/07	0	0.00	1	176.00	176.00	-1	895	-0.11%
2022/01/25	1.1	174.55	1	175.00	174.50	0.1	896	0.01%
2022/01/21	0	0.00	3	179.67	177.00	-3	889	-0.34%
2022/01/19	1	181.00	0	0.00	182.00	1	876	0.11%
2022/01/18	1	185.50	0.1	186.00	184.50	0.9	869	0.11%
2022/01/17	0	0.00	1	184.50	184.50	-1	868	-0.12%
2022/01/14	2	187.00	3	183.17	183.50	-1	871	-0.11%
2022/01/13	5.1	186.99	0	187.00	186.00	5	879	0.57%
2022/01/12	0	184.00	0	0.00	184.50	0	877	0.00%
2022/01/07	0	0.00	5	185.40	186.00	-5	875	-0.57%
2022/01/06	0	0.00	1.1	189.82	188.50	-1.1	865	-0.13%
2022/01/05	2	186.00	1	184.00	184.50	1	843	0.12%
2022/01/04	1	183.50	1	181.50	186.00	0	834	0.00%
2022/01/03	0	0.00	0.8	182.00	178.50	-0.8	800	-0.10%
2021/12/30	1.8	181.17	1.1	183.00	181.50	0.7	796	0.09%
2021/12/29	2	178.50	0	0.00	179.00	2	771	0.26%
2021/12/28	0	177.00	0	0.00	177.00	0	765	0.00%
2021/12/27	0	0.00	1	177.00	177.00	-1	760	-0.13%
2021/12/24	0.1	177.00	1.1	177.59	178.00	-1	764	-0.13%
2021/12/22	0	172.00	0	0.00	171.50	0	724	0.00%
2021/12/21	1	170.50	0	0.00	170.00	1	700	0.14%
2021/12/17	2	170.00	0	0.00	171.00	2	661	0.30%
2021/12/16	2	171.00	0	0.00	171.00	2	653	0.31%
2021/12/14	0	174.50	2	171.50	172.50	-2	656	-0.30%
2021/12/13	0.1	175.00	0.3	172.83	174.50	-0.2	646	-0.04%
2021/12/09	1	173.50	0	0.00	174.00	1	636	0.16%
2021/12/08	1	175.00	0	0.00	173.00	1	628	0.16%
2021/12/07	0	172.50	1	171.50	174.50	-1	613	-0.16%
2021/12/06	1.1	173.59	0	0.00	173.50	1.1	601	0.18%
2021/12/02	1	177.50	0	0.00	179.00	1	585	0.17%
2021/11/30	0.1	179.00	0	0.00	178.50	0.1	590	0.02%
2021/11/25	50	180.00	0	0.00	178.50	50	587	8.51%
2021/11/24	110.1	181.32	0	0.00	180.00	110.1	580	18.96%	大買/鉅額交易
2021/11/23	40	186.50	0	0.00	186.00	40	563	7.09%
2021/11/22	11	189.14	0	0.00	189.00	11	572	1.92%
2021/11/19	10	189.00	0	0.00	190.00	10	572	1.75%
2021/11/18	42	188.83	0	0.00	188.00	42	572	7.33%
2021/11/17	20	191.25	0	0.00	192.00	20	573	3.49%
2021/11/16	0.1	189.01	0.5	190.00	190.50	-0.4	571	-0.08%
2021/11/15	30.1	187.50	0	0.00	187.00	30.1	574	5.24%
2021/11/12	10.1	187.00	0	0.00	186.50	10.1	590	1.71%
2021/11/11	1	191.00	1	192.50	190.00	0	588	0.00%
2021/11/10	16	184.81	0	0.00	185.00	16	579	2.76%
2021/11/09	25	184.70	0	0.00	184.50	25	585	4.27%
2021/11/08	10	185.00	0	0.00	185.00	10	597	1.67%
2021/11/05	17	183.62	0	0.00	184.50	17	649	2.62%
2021/11/04	9	185.33	0	0.00	185.00	9	668	1.35%
2021/11/03	6	182.00	0	0.00	182.50	6	668	0.90%
2021/11/02	6	182.00	0	0.00	182.00	6	672	0.89%
2021/11/01	6	181.00	0	0.00	181.50	6	677	0.88%
2021/10/29	7	182.29	0	0.00	183.50	7	684	1.02%
2021/10/28	1	183.00	0	184.00	184.00	1	698	0.14%
2021/10/27	7	182.50	0	0.00	185.00	7	715	0.98%
2021/10/26	7	182.00	0	0.00	182.50	7	732	0.96%
2021/10/25	18	182.67	0.3	183.50	182.50	17.7	740	2.40%
2021/10/22	3.3	183.48	0	184.00	184.00	3.3	748	0.44%
2021/10/21	9	181.33	0.4	182.00	182.00	8.6	752	1.14%
2021/10/20	2.4	183.69	0.1	183.00	184.00	2.3	744	0.31%
2021/10/19	4	180.25	0.1	180.00	181.00	3.9	746	0.52%
2021/10/18	31.2	178.91	0	0.00	177.50	31.2	754	4.14%
2021/10/15	7	179.79	0	0.00	180.00	7	760	0.92%
2021/10/14	20.1	176.25	0	0.00	176.00	20.1	768	2.62%
2021/10/13	10.1	174.53	0	0.00	177.00	10.1	777	1.30%
2021/10/12	5	182.00	0	0.00	182.00	5	775	0.64%
2021/10/08	5	177.50	0	0.00	177.50	5	784	0.64%
2021/10/07	10	176.00	2.1	176.03	177.00	8	806	0.99%
2021/10/06	12	172.92	0	0.00	173.00	12	832	1.44%
2021/10/05	2.5	173.00	0	0.00	173.00	2.5	838	0.30%
2021/10/04	20	171.50	3	171.67	171.50	17	847	2.01%
2021/10/01	23	173.52	6	173.08	173.00	17	853	1.99%
2021/09/30	4	176.62	1	177.00	177.00	3	850	0.36%
2021/09/29	28	171.98	0	0.00	172.00	28	850	3.29%
2021/09/28	37	173.62	1	171.50	173.50	36	859	4.19%
2021/09/27	45	171.70	3	172.00	171.50	42	866	4.85%
2021/09/24	25	173.78	1.7	173.39	174.50	23.3	868	2.69%
2021/09/23	30.1	173.26	0	0.00	172.00	30.1	857	3.51%
2021/09/22	12	180.00	0	0.00	178.00	12	839	1.43%
2021/09/17	3	184.50	0	0.00	184.50	3	824	0.36%
2021/09/16	9	181.50	0	0.00	182.50	9	828	1.09%
2021/09/15	2	182.50	0	0.00	182.50	2	838	0.24%
2021/09/13	0.1	187.00	0	0.00	185.50	0.1	889	0.01%
2021/09/09	0	0.00	1	184.00	183.50	-1	957	-0.10%
2021/09/02	0	0.00	0.3	195.00	194.00	-0.3	1,129	-0.03%
2021/09/01	0	0.00	1	196.50	197.00	-1	1,138	-0.09%
2021/08/25	0	193.00	0	0.00	193.00	0	1,210	0.00%
2021/08/24	0	0.00	1	189.00	189.50	-1	1,215	-0.08%
2021/08/23	1	191.00	2	192.00	191.00	-1	1,218	-0.08%
2021/08/20	1	185.00	1	184.00	188.50	0	1,219	0.00%
2021/08/19	0	187.00	0	0.00	186.00	0	1,220	0.00%
2021/08/18	0	193.10	0	0.00	192.50	0	1,219	0.00%
2021/08/16	2.1	191.56	2.1	192.05	192.00	0	1,199	0.00%
2021/08/13	0	200.00	0	0.00	197.50	0	1,189	0.00%
2021/08/11	2	203.98	1	205.00	206.00	1	1,170	0.09%
2021/08/10	2	197.49	0	0.00	197.50	2	1,137	0.18%
2021/08/09	0.3	192.00	0	0.00	191.00	0.3	1,154	0.03%
2021/08/05	1	193.00	0	0.00	192.50	1	1,197	0.08%
2021/08/03	1	196.01	0	0.00	197.00	1	1,273	0.08%
2021/08/02	0.8	192.99	0	0.00	192.00	0.8	1,270	0.06%
2021/07/30	0	196.50	0	0.00	195.50	0	1,267	0.00%
2021/07/29	0	199.50	0	0.00	198.50	0	1,265	0.00%
2021/07/22	0	0.00	1	200.50	201.00	-1	1,361	-0.07%
2021/07/21	1	201.50	0	0.00	202.00	1	1,367	0.07%
2021/07/20	0	204.36	0	0.00	202.50	0	1,380	0.00%
2021/07/19	0	207.00	0	0.00	206.00	0	1,392	0.00%
2021/07/16	1	209.00	1	209.50	208.50	0	1,431	0.00%
2021/07/15	1	209.50	0	0.00	211.00	1	1,458	0.07%
2021/07/14	3.1	207.86	1	207.00	207.00	2.1	1,453	0.14%
2021/07/13	1	210.00	3	209.33	209.50	-2	1,448	-0.14%
2021/07/12	1	206.03	1	206.00	206.00	0	1,441	0.00%
2021/07/09	0	208.00	0	0.00	206.50	0	1,449	0.00%
2021/07/08	0	209.50	0	0.00	208.00	0	1,484	0.00%
2021/07/07	0.1	210.50	0	0.00	209.00	0.1	1,539	0.00%
2021/07/06	0	212.00	0	0.00	210.00	0	1,591	0.00%
2021/07/01	1	210.02	4	211.00	209.00	-3	1,707	-0.17%
2021/06/29	1	213.50	11	212.00	213.50	-10	1,721	-0.58%
2021/06/28	0.1	214.50	0	0.00	214.00	0.1	1,717	0.00%
2021/06/25	0.1	217.00	1	215.50	216.00	-0.9	1,722	-0.05%
2021/06/24	1	214.00	0	0.00	214.00	1	1,729	0.06%
2021/06/22	2	210.02	0	0.00	210.00	2	1,761	0.11%
2021/06/21	0	218.50	0	0.00	216.00	0	1,752	0.00%
2021/06/18	1	223.51	2	223.50	222.00	-1	1,741	-0.06%
2021/06/17	3	237.51	560	237.83	237.50	-557	1,707	-32.63%	大賣/鉅額交易
2021/06/16	1	240.50	244	240.22	239.50	-243	1,668	-14.57%	大賣/鉅額交易
2021/06/15	1	242.50	2	242.00	242.50	-1	1,664	-0.06%
2021/06/10	1	234.00	0	0.00	235.50	1	1,619	0.06%
2021/06/09	0	0.00	2	234.00	232.00	-2	1,626	-0.12%
2021/06/07	1	237.50	0	0.00	237.00	1	1,635	0.06%
2021/06/03	1	237.50	1	240.50	241.00	0	1,637	0.00%
2021/06/01	0	0.00	1	229.50	229.50	-1	1,614	-0.06%
2021/05/27	0	0.00	1	231.50	231.00	-1	1,637	-0.06%
2021/05/26	1	231.00	0	0.00	231.00	1	1,641	0.06%
2021/05/25	0.1	228.00	0.7	228.00	228.00	-0.6	1,646	-0.04%
2021/05/20	1	225.50	0	0.00	225.00	1	1,675	0.06%
2021/05/19	1	224.03	0	0.00	224.50	1	1,686	0.06%
2021/05/18	0	0.00	1	225.00	225.50	-1	1,695	-0.06%
2021/05/17	3	213.50	1	220.00	214.50	2	1,701	0.12%
2021/05/14	1	224.00	1	224.50	223.00	0	1,674	0.00%
2021/05/13	1	212.00	4	212.50	221.50	-3	1,654	-0.18%
2021/05/12	4	217.25	1	215.50	217.50	3	1,634	0.18%
2021/05/11	0	227.50	2	225.00	224.00	-2	1,588	-0.13%
2021/05/10	2	234.00	0	0.00	232.00	2	1,573	0.13%
2021/05/07	0	231.50	0	0.00	234.00	0	1,578	0.00%
2021/05/06	0.1	230.93	0	0.00	228.50	0.1	1,595	0.01%
2021/05/04	2.1	227.33	0	0.00	228.00	2.1	1,601	0.13%
2021/05/03	1	236.05	0	0.00	233.50	1	1,583	0.06%
2021/04/29	1	243.50	0	0.00	243.50	1	1,600	0.06%
2021/04/28	0	0.00	1	246.00	246.50	-1	1,722	-0.06%
2021/04/27	0	0.00	4	249.25	249.00	-4	1,756	-0.23%
2021/04/26	1	245.00	0	0.00	248.00	1	1,788	0.06%
2021/04/23	1	242.50	0	0.00	242.50	1	1,828	0.05%
2021/04/22	3	247.50	1	248.52	245.00	2	1,900	0.11%
2021/04/21	0	0.00	3	251.83	250.50	-3	1,878	-0.16%
2021/04/20	2	256.75	0	0.00	257.00	2	1,871	0.11%
2021/04/19	1	257.01	0	0.00	256.50	1	1,878	0.05%
2021/04/16	2	262.26	2	263.50	261.00	0	1,867	0.00%
2021/04/15	1	260.50	1.2	261.20	262.50	-0.2	1,857	-0.01%
2021/04/14	5	255.40	3	255.50	261.50	2	1,870	0.11%
2021/04/13	7	263.93	1	263.50	260.50	6	1,838	0.33%
2021/04/12	3.4	270.84	7.1	270.45	268.50	-3.7	1,789	-0.21%
2021/04/09	6	266.92	1	266.50	265.00	5	1,747	0.29%
2021/04/08	13	260.35	14	263.11	266.50	-1	1,697	-0.06%
2021/04/07	0	253.50	0	0.00	253.50	0	1,623	0.00%
2021/04/06	1.1	251.50	0	0.00	251.00	1.1	1,615	0.07%
2021/03/31	0	247.50	0	0.00	247.50	0	1,597	0.00%
2021/03/26	0	0.00	4	248.13	247.50	-4	1,604	-0.25%
2021/03/25	0	0.00	2.1	247.98	247.50	-2.1	1,598	-0.13%
2021/03/24	4	244.63	1	244.50	244.50	3	1,567	0.19%
2021/03/23	0.2	243.00	0	0.00	243.50	0.2	1,542	0.01%
2021/03/19	1	240.50	0	0.00	243.50	1	1,534	0.07%
2021/03/18	2	240.00	0	0.00	240.50	2	1,521	0.13%
2021/03/17	0	0.00	1	235.00	233.00	-1	1,558	-0.06%
2021/03/16	0	0.00	1	234.00	234.00	-1	1,569	-0.06%
2021/03/15	2.2	235.41	0	0.00	235.50	2.2	1,561	0.14%
2021/03/11	1.1	227.73	0	0.00	229.50	1.1	1,558	0.07%
2021/03/05	0	0.00	1	233.50	233.00	-1	1,558	-0.06%
2021/03/04	0	0.00	3	234.00	235.00	-3	1,561	-0.19%
2021/03/03	1	235.00	0	0.00	235.50	1	1,566	0.06%
2021/03/02	1	240.50	0	0.00	236.50	1	1,570	0.06%
2021/02/26	1	237.50	1	236.00	237.00	0	1,583	0.00%
2021/02/25	2	238.00	0	0.00	239.00	2	1,603	0.12%
2021/02/24	0.1	240.00	3	239.17	238.50	-2.9	1,665	-0.17%
2021/02/23	1	240.50	0	0.00	240.50	1	1,669	0.06%
2021/02/22	1.1	241.82	0.1	243.00	242.50	1	1,666	0.06%
2021/02/19	6	240.50	0	0.00	242.50	6	1,691	0.36%
2021/02/18	1	244.00	1	243.50	244.00	0	1,702	0.00%
2021/02/17	2	244.75	0	0.00	246.50	2	1,727	0.12%
2021/02/05	0	0.00	1	240.00	240.00	-1	1,776	-0.06%
2021/02/03	0	0.00	2	239.00	239.00	-2	1,784	-0.11%
2021/01/29	1	241.50	0	0.00	239.00	1	1,800	0.06%
2021/01/28	0	0.00	1	239.00	239.00	-1	1,789	-0.06%
2021/01/27	2	246.75	0	0.00	246.00	2	1,764	0.11%
2021/01/26	3	248.67	1	252.50	248.50	2	1,751	0.11%
2021/01/25	0	0.00	1	250.50	250.50	-1	1,721	-0.06%
2021/01/22	3	255.33	5.1	251.85	253.50	-2	1,697	-0.12%
2021/01/21	10.1	251.46	8	251.63	254.00	2.1	1,640	0.13%
2021/01/20	3	239.33	2	239.75	242.00	1	1,510	0.07%
2021/01/19	1.1	239.03	7	242.43	239.50	-5.9	1,471	-0.40%
2021/01/18	1	237.50	2	237.50	238.50	-1	1,428	-0.07%
2021/01/15	10.1	238.78	18	233.92	232.00	-7.9	1,368	-0.58%
2021/01/12	4	217.88	0	0.00	216.50	4	1,266	0.32%
2021/01/08	5	219.80	2	220.00	220.50	3	1,251	0.24%
2021/01/07	1	217.00	3	219.33	221.00	-2	1,247	-0.16%
2021/01/05	1	219.00	5	219.00	219.00	-4	1,219	-0.33%
2021/01/04	1	219.50	0	0.00	219.50	1	1,215	0.08%
2020/12/29	1	215.00	1	215.00	215.50	0	1,199	0.00%
2020/12/28	1	215.50	0	0.00	214.50	1	1,193	0.08%
2020/12/25	0	212.50	0	0.00	211.50	0	1,182	0.00%
2020/12/23	1	210.50	0	0.00	210.50	1	1,174	0.09%
2020/12/16	8	215.63	0	0.00	216.50	8	1,201	0.67%
2020/12/14	2	215.50	0	0.00	217.00	2	1,211	0.17%
2020/12/11	7.1	217.06	4	215.75	215.00	3.1	1,219	0.25%
2020/12/10	1	225.50	0	0.00	226.50	1	1,158	0.09%
2020/12/09	1	228.50	0	0.00	229.50	1	1,142	0.09%
2020/12/08	1	227.00	1	228.00	229.50	0	1,151	0.00%
2020/12/03	1	225.50	1	227.00	225.50	0	1,140	0.00%
2020/12/02	0	0.00	1	228.00	228.50	-1	1,136	-0.09%
2020/12/01	1	224.50	2	226.00	227.00	-1	1,140	-0.09%
2020/11/30	0	0.00	3	229.83	228.50	-3	1,128	-0.27%
2020/11/27	3	227.33	1	227.50	229.00	2	1,114	0.18%
2020/11/26	1	228.00	4.2	228.02	228.50	-3.2	1,104	-0.29%
2020/11/25	1	225.00	3	225.33	223.50	-2	1,087	-0.18%
2020/11/24	2	224.75	1	221.00	224.00	1	1,091	0.09%
2020/11/23	1.1	220.12	4	220.50	222.00	-2.9	1,100	-0.26%
2020/11/20	0.1	215.00	1	213.50	214.00	-0.9	1,129	-0.08%
2020/11/19	0	0.00	3	215.17	216.00	-3	1,129	-0.27%
2020/11/18	1	219.00	3	215.83	216.50	-2	1,125	-0.18%
2020/11/17	1	213.50	5	213.00	213.50	-4	1,098	-0.36%
2020/11/16	1	214.50	2	214.75	215.00	-1	1,117	-0.09%
2020/11/13	13	211.81	6	210.42	210.00	7	1,103	0.63%
2020/11/11	0	0.00	1	205.00	204.50	-1	1,057	-0.09%
2020/11/10	0	205.33	1	207.50	205.50	-1	1,078	-0.09%
2020/11/09	1	205.50	0	0.00	207.00	1	1,079	0.09%
2020/11/06	1.1	204.42	1.1	204.45	203.50	0	1,075	0.00%
2020/11/03	2	201.00	0	0.00	200.00	2	1,128	0.18%
2020/10/30	0	199.00	0	0.00	198.50	0	1,152	0.00%
2020/10/27	2	198.00	0	0.00	198.00	2	1,154	0.17%
2020/10/23	1	202.50	0	0.00	201.50	1	1,162	0.09%
2020/10/22	0	0.00	1	204.00	201.00	-1	1,201	-0.08%
2020/10/21	3	202.00	1	201.00	201.00	2	1,209	0.17%
2020/10/14	1	202.00	1	201.50	202.00	0	1,289	0.00%
2020/10/13	0	0.00	2	198.75	199.50	-2	1,297	-0.15%
2020/10/12	1	198.00	0	0.00	197.50	1	1,321	0.08%
2020/09/25	1.2	193.50	0	0.00	191.50	1.2	1,583	0.08%
2020/09/24	1	195.00	0	0.00	193.50	1	1,580	0.06%
2020/09/23	2	197.75	1	198.04	198.00	1	1,580	0.06%
2020/09/22	0	0.00	2	198.50	199.00	-2	1,581	-0.13%
2020/09/21	0	0.00	0	200.50	200.00	0	1,582	0.00%
2020/09/18	0	0.00	1	202.00	201.00	-1	1,601	-0.06%
2020/09/17	1	202.50	0	0.00	200.00	1	1,618	0.06%
2020/09/15	1	201.00	0	0.00	201.50	1	1,658	0.06%
2020/09/03	0	0.00	2	205.00	203.00	-2	1,999	-0.10%
2020/09/02	3	205.33	1	205.00	204.50	2	2,004	0.10%
2020/08/31	1	206.00	2	207.50	206.00	-1	2,035	-0.05%
2020/08/28	5	204.80	1	204.50	204.50	4	2,052	0.19%
2020/08/27	2.6	212.42	4	209.75	209.00	-1.4	2,053	-0.07%
2020/08/26	9	212.33	2	214.50	210.50	7	2,040	0.34%
2020/08/25	2	202.50	0	0.00	204.50	2	1,964	0.10%
2020/08/21	1	199.00	2	199.50	199.50	-1	2,027	-0.05%
2020/08/20	2	195.25	2	201.50	197.00	0	2,028	0.00%
2020/08/19	3	206.33	0	0.00	203.50	3	2,029	0.15%
2020/08/18	3	204.83	1	204.50	203.50	2	2,111	0.09%
2020/08/17	0	0.00	12	207.25	207.50	-12	2,107	-0.57%
2020/08/12	0	212.00	0	0.00	212.00	0	2,092	0.00%
2020/08/11	6	215.50	15	209.67	209.00	-9	2,099	-0.43%
2020/08/10	1	213.50	0	0.00	213.00	1	2,133	0.05%
2020/08/07	1	208.50	0	0.00	208.50	1	2,124	0.05%
2020/08/06	0	0.00	1	213.50	210.00	-1	2,127	-0.05%
2020/08/05	1	211.00	0	0.00	212.00	1	2,159	0.05%
2020/08/04	1	206.50	0	0.00	207.50	1	2,149	0.05%
2020/07/30	4	206.00	1	206.50	206.50	3	2,154	0.14%
2020/07/28	2	204.25	3	203.00	202.50	-1	2,146	-0.05%
2020/07/27	4	209.38	2	210.00	210.00	2	2,117	0.09%
2020/07/24	2	205.50	5	205.30	204.50	-3	2,083	-0.14%
2020/07/23	1	208.00	0	0.00	207.50	1	2,065	0.05%
2020/07/22	4	210.13	0	0.00	209.00	4	2,053	0.19%
2020/07/20	0	0.00	5	209.50	209.50	-5	2,011	-0.25%
2020/07/17	3.5	211.71	1	211.50	213.00	2.5	2,008	0.12%
2020/07/15	6	220.75	5	222.50	214.50	1	1,991	0.05%
2020/07/14	3	219.33	4	218.38	219.50	-1	1,974	-0.05%
2020/07/13	4	221.99	7	221.29	219.50	-3	1,937	-0.15%
2020/07/09	2	210.00	2	211.00	209.00	0	1,866	0.00%
2020/07/06	0	0.00	1	207.50	208.00	-1	1,838	-0.05%
2020/07/03	2	208.00	0	0.00	206.50	2	1,838	0.11%
2020/07/02	1	206.50	2	206.75	207.00	-1	1,860	-0.05%
2020/07/01	1	202.00	0	0.00	201.50	1	1,853	0.05%
2020/06/30	1	200.50	0	0.00	201.00	1	1,850	0.05%
2020/06/29	0	0.00	2	199.50	200.50	-2	1,869	-0.11%
2020/06/22	1	202.50	2	200.00	201.00	-1	1,899	-0.05%
2020/06/19	1	206.00	0	0.00	205.50	1	1,871	0.05%
2020/06/18	1	210.50	3	209.00	210.00	-2	1,847	-0.11%
2020/06/17	5	211.30	1	214.50	208.00	4	1,844	0.22%
2020/06/16	6	223.33	1	222.00	224.00	5	1,760	0.28%
2020/06/15	2	221.50	2	218.75	221.00	0	1,743	0.00%
2020/06/12	1	213.00	0	0.00	217.00	1	1,715	0.06%
2020/06/11	3	220.83	2	223.50	218.00	1	1,701	0.06%
2020/06/10	0	0.00	2	220.00	222.00	-2	1,687	-0.12%
2020/06/09	0	0.00	1	216.50	217.00	-1	1,734	-0.06%
2020/06/08	2	216.25	1	215.50	217.00	1	1,761	0.06%
2020/06/05	1	213.00	0	0.00	214.00	1	1,765	0.06%
2020/06/04	1	216.00	1	213.00	214.00	0	1,789	0.00%
2020/06/03	0	0.00	3	214.33	215.00	-3	1,787	-0.17%
2020/06/02	7	216.93	3	217.17	215.50	4	1,764	0.23%
2020/06/01	3	212.67	3	214.67	215.00	0	1,741	0.00%
2020/05/29	6	210.42	6	210.83	210.00	0	1,720	0.00%
2020/05/28	3	204.83	2	206.00	205.00	1	1,696	0.06%
2020/05/27	1	207.50	3.8	207.89	208.00	-2.8	1,695	-0.17%
2020/05/26	7	211.36	6	211.75	208.50	1	1,688	0.06%
2020/05/25	12.1	205.77	22	204.61	209.00	-9.9	1,647	-0.60%
2020/05/22	3	195.00	0	0.00	197.00	3	1,548	0.19%
2020/05/21	3	195.50	0	0.00	195.50	3	1,528	0.20%
2020/05/19	0	0.00	2	193.25	192.00	-2	1,534	-0.13%
2020/05/18	2	192.75	1	192.50	192.50	1	1,532	0.07%
2020/05/15	7	201.64	13	197.19	195.00	-6	1,520	-0.39%
2020/05/13	2.1	196.02	2	196.25	196.50	0.1	1,438	0.01%
2020/05/12	10	198.05	12	193.79	197.50	-2	1,436	-0.14%
2020/05/08	2	190.00	0	0.00	190.00	2	1,414	0.14%
2020/05/06	0	0.00	2	185.25	185.50	-2	1,416	-0.14%
2020/05/05	1	186.50	1	188.50	186.50	0	1,420	0.00%
2020/05/04	1	185.50	0	0.00	187.00	1	1,431	0.07%
2020/04/30	4	189.38	1	189.50	189.50	3	1,446	0.21%
2020/04/29	2	187.51	4	188.38	188.50	-2	1,456	-0.14%
2020/04/27	2	186.00	2	186.00	185.50	0	1,510	0.00%
2020/04/24	1	183.00	0	0.00	184.00	1	1,513	0.07%
2020/04/23	0	0.00	1	186.00	184.50	-1	1,520	-0.07%
2020/04/21	3	183.33	0	0.00	183.00	3	1,533	0.20%
2020/04/20	1	187.50	0	0.00	187.00	1	1,579	0.06%
2020/04/17	3	188.50	0	0.00	187.00	3	1,596	0.19%
2020/04/16	1	184.50	0	0.00	184.50	1	1,583	0.06%
2020/04/15	4	185.00	3	182.33	185.00	1	1,593	0.06%
2020/04/14	0	180.50	6	178.50	181.00	-6	1,569	-0.38%
2020/04/13	2	175.00	0	0.00	175.00	2	1,564	0.13%
2020/04/10	3	173.33	0	0.00	175.00	3	1,575	0.19%
2020/04/09	1	175.00	2	175.75	174.00	-1	1,602	-0.06%
2020/04/08	0	0.00	1	175.00	175.50	-1	1,612	-0.06%
2020/04/07	1	173.00	2	172.50	174.50	-1	1,612	-0.06%
2020/04/06	2	166.75	3	164.83	168.00	-1	1,591	-0.06%
2020/04/01	1	164.50	1	165.50	165.00	0	1,593	0.00%
2020/03/31	0	0.00	1	164.00	165.50	-1	1,602	-0.06%
2020/03/30	0	162.50	0	0.00	162.50	0	1,623	0.00%
2020/03/27	4	163.25	6	162.83	161.50	-2	1,752	-0.11%
2020/03/26	7	164.57	2	166.25	161.00	5	1,875	0.27%
2020/03/25	0	0.00	1	159.50	159.50	-1	1,923	-0.05%
2020/03/24	0	0.00	3	145.83	145.00	-3	1,949	-0.15%
2020/03/23	0	0.00	0.2	138.50	138.50	-0.2	1,936	-0.01%
2020/03/20	4	142.38	1	143.00	142.00	3	1,944	0.15%
2020/03/19	1	139.00	0	0.00	131.50	1	1,933	0.05%
2020/03/17	6	149.50	0.4	147.00	147.00	5.6	1,996	0.28%
2020/03/16	1	155.00	1	156.00	152.00	0	2,116	0.00%
2020/03/13	0	0.00	5	154.00	158.50	-5	2,122	-0.24%
2020/03/11	1	179.97	1	177.00	177.00	0	2,128	0.00%
2020/03/10	2	175.50	0	0.00	175.50	2	2,110	0.09%
2020/03/09	1	180.00	1	181.00	179.50	0	2,083	0.00%
2020/03/06	0	0.00	0	186.00	185.50	0	2,076	0.00%
2020/03/05	1	188.50	1	186.50	186.50	0	2,130	0.00%
2020/03/03	1	183.00	0	0.00	186.50	1	2,156	0.05%
2020/03/02	2	180.75	2	180.00	179.50	0	2,156	0.00%
2020/02/27	8.1	184.00	2	183.75	183.50	6.1	2,176	0.28%
2020/02/26	1	184.00	0	0.00	184.00	1	2,178	0.05%
2020/02/25	0	0.00	2	183.00	185.00	-2	2,181	-0.09%
2020/02/24	1	186.00	1	185.50	185.50	0	2,198	0.00%
2020/02/21	4	188.88	0	0.00	188.00	4	2,290	0.17%
2020/02/20	0	0.00	5	189.50	189.50	-5	2,313	-0.22%
2020/02/19	1	185.50	0	0.00	184.50	1	2,457	0.04%
2020/02/17	1	186.00	0	0.00	186.00	1	2,487	0.04%
2020/02/12	0	0.00	1	189.50	189.00	-1	2,538	-0.04%
2020/02/11	0	188.00	0	0.00	188.00	0	2,530	0.00%
2020/02/10	3	183.17	3	184.00	183.00	0	2,533	0.00%
2020/02/07	1	187.50	0	0.00	185.50	1	2,547	0.04%
2020/02/06	1	189.50	0	0.00	190.00	1	2,546	0.04%
2020/02/05	3	188.17	0	0.00	188.00	3	2,547	0.12%
2020/02/04	0	0.00	1	186.50	187.50	-1	2,567	-0.04%
2020/02/03	1	184.00	3	182.17	184.50	-2	2,555	-0.08%
2020/01/31	3	186.67	0	0.00	188.00	3	2,532	0.12%
2020/01/30	2.1	184.98	4	188.00	184.50	-1.9	2,518	-0.08%
2020/01/20	0	0.00	10	198.50	198.00	-10	2,470	-0.40%
2020/01/17	4	202.00	0	0.00	199.00	4	2,466	0.16%
2020/01/15	0	0.00	2	200.75	201.00	-2	2,484	-0.08%
2020/01/14	1	196.00	6	198.17	200.50	-5	2,465	-0.20%
2020/01/13	0	194.00	0	0.00	194.50	0	2,402	0.00%
2020/01/10	2	190.50	0	0.00	190.00	2	2,392	0.08%
2020/01/09	2	190.25	0	0.00	193.00	2	2,392	0.08%
2020/01/08	2	188.00	0	0.00	188.00	2	2,391	0.08%
2020/01/07	0	0.00	8	188.38	189.00	-8	2,393	-0.33%
2020/01/06	1.1	190.00	0	0.00	190.00	1.1	2,419	0.05%
2020/01/02	5	195.20	1	195.00	195.00	4	2,387	0.17%
2019/12/31	0	196.00	3	195.50	196.00	-3	2,367	-0.13%
2019/12/27	7	197.64	2	196.75	196.00	5	2,361	0.21%
2019/12/26	5.1	196.70	1	195.00	197.50	4.1	2,349	0.17%
2019/12/25	3	196.50	4	195.00	195.50	-1	2,344	-0.04%
2019/12/24	11	199.91	4	197.63	197.50	7	2,337	0.30%
2019/12/23	3	198.50	15	194.00	200.00	-12	2,280	-0.53%
2019/12/20	11	186.41	3	185.17	189.00	8	2,319	0.34%
2019/12/19	5	184.60	3	184.67	187.50	2	2,225	0.09%
2019/12/17	3	182.67	4	182.13	183.00	-1	2,192	-0.05%
2019/12/16	1	182.00	0	0.00	182.00	1	2,208	0.05%
2019/12/13	4	183.38	5	182.60	182.00	-1	2,224	-0.04%
2019/12/12	5	181.10	9	183.39	183.50	-4	2,201	-0.18%
2019/12/11	18	184.97	13	186.04	178.50	5	2,112	0.24%
2019/12/10	9	180.17	1	181.50	181.50	8	1,982	0.40%
2019/12/09	3	180.50	11	179.18	180.50	-8	1,963	-0.41%
2019/12/06	1	174.00	0	0.00	171.00	1	1,855	0.05%
2019/12/05	3	172.50	1	172.50	173.00	2	1,852	0.11%
2019/12/04	2	172.25	4	171.00	171.00	-2	1,856	-0.11%
2019/12/03	4	174.25	12	174.38	174.00	-8	1,855	-0.43%
2019/12/02	5	176.30	3	175.83	175.00	2	1,865	0.11%
2019/11/29	5	174.60	4	175.00	175.50	1	1,833	0.05%
2019/11/28	1	173.50	0	0.00	173.50	1	1,842	0.05%
2019/11/27	8	172.81	3	173.17	173.50	5	1,884	0.27%
2019/11/26	1.1	168.32	11	167.95	172.50	-9.9	1,863	-0.53%
2019/11/22	1	167.00	4	166.75	167.50	-3	1,835	-0.16%
2019/11/21	5	166.50	6	166.00	167.50	-1	1,841	-0.05%
2019/11/20	1	174.00	2	177.00	169.00	-1	1,833	-0.05%
2019/11/19	4.1	172.26	0	0.00	173.00	4.1	1,749	0.23%
2019/11/18	8	174.38	9	175.22	172.00	-1	1,733	-0.06%
2019/11/14	2	169.50	4	166.00	165.50	-2	1,564	-0.13%
2019/11/13	1	168.00	0	0.00	167.50	1	1,561	0.06%
2019/11/12	0	165.50	2	165.50	166.00	-2	1,545	-0.13%
2019/11/11	2	164.00	0	0.00	160.00	2	1,528	0.13%
2019/11/08	1	161.50	1	162.50	162.50	0	1,561	0.00%
2019/11/07	1	164.50	1	165.50	161.00	0	1,565	0.00%
2019/11/06	10	164.30	2	164.25	164.00	8	1,561	0.51%
2019/11/05	2	163.00	0	0.00	163.00	2	1,555	0.13%
2019/11/04	0	0.00	2	162.00	162.00	-2	1,578	-0.13%
2019/11/01	3	162.33	3	161.00	161.00	0	1,581	0.00%
2019/10/31	0	0.00	4	158.00	158.50	-4	1,566	-0.26%
2019/10/29	0.1	157.00	0	0.00	157.00	0.1	1,621	0.01%
2019/10/28	0	0.00	2	157.00	156.50	-2	1,726	-0.12%
2019/10/25	2	157.00	0	0.00	156.50	2	1,819	0.11%
2019/10/24	3	156.33	1	158.00	158.00	2	1,845	0.11%
2019/10/23	3	156.33	2	158.25	156.00	1	1,853	0.05%
2019/10/21	1	155.50	0	0.00	156.00	1	1,850	0.05%
2019/10/18	1	157.00	2	157.25	155.50	-1	1,880	-0.05%
2019/10/17	1	153.50	0	0.00	154.50	1	1,895	0.05%
2019/10/16	3	156.17	0	0.00	155.00	3	1,897	0.16%
2019/10/15	1	155.51	4	156.50	156.50	-3	1,891	-0.16%
2019/10/14	2.1	157.26	1	159.50	157.50	1.1	1,894	0.06%
2019/10/03	0	0.00	3	162.33	162.50	-3	2,014	-0.15%
2019/10/02	1	163.50	0	0.00	163.50	1	2,067	0.05%
2019/10/01	1	165.00	4	164.00	164.00	-3	2,105	-0.14%
2019/09/27	9	166.17	4	165.13	164.50	5	2,136	0.23%
2019/09/26	5	165.70	8	166.44	168.50	-3	2,107	-0.14%
2019/09/25	12	168.88	6	167.08	163.00	6	2,096	0.29%
2019/09/24	3	160.83	0	0.00	162.00	3	1,953	0.15%
2019/09/23	1	160.00	1	161.00	160.50	0	1,959	0.00%
2019/09/20	0	0.00	1	161.00	160.00	-1	1,982	-0.05%
2019/09/18	0	0.00	10	159.75	160.50	-10	1,969	-0.51%
2019/09/17	1	158.00	0	0.00	157.50	1	1,978	0.05%
2019/09/16	0	0.00	1	156.00	155.00	-1	2,109	-0.05%
2019/09/12	1	157.00	0	0.00	156.50	1	2,135	0.05%
2019/09/10	0	155.00	1	155.50	156.00	-1	2,143	-0.05%
2019/09/06	1	157.50	0	0.00	155.00	1	2,161	0.05%
2019/09/05	9	158.00	2	157.50	157.50	7	2,170	0.32%
2019/09/04	5	158.50	0	0.00	158.50	5	2,189	0.23%
2019/09/03	2	158.50	2	155.00	155.00	0	2,233	0.00%
2019/09/02	0	0.00	4	157.00	156.50	-4	2,272	-0.18%
2019/08/30	5	155.80	6	154.67	155.00	-1	2,254	-0.04%
2019/08/29	2	153.00	1	153.00	153.00	1	2,230	0.04%
2019/08/26	0	0.00	1	149.50	149.00	-1	2,339	-0.04%
2019/08/23	1	150.00	1	151.00	152.00	0	2,348	0.00%
2019/08/21	3	148.67	2	148.00	148.50	1	2,400	0.04%
2019/08/20	0	0.00	1	151.00	150.50	-1	2,431	-0.04%
2019/08/15	1	153.00	0	0.00	150.50	1	2,706	0.04%
2019/08/14	4	154.50	0	0.00	153.00	4	2,870	0.14%
2019/08/13	0	0.00	1	150.00	152.50	-1	2,961	-0.03%
2019/08/12	1	157.01	0	0.00	157.50	1	3,095	0.03%
2019/08/08	1	156.00	0	0.00	157.00	1	3,188	0.03%
2019/08/02	3	154.33	3	153.33	154.00	0	3,505	0.00%
2019/08/01	0	0.00	1	157.50	155.00	-1	3,551	-0.03%
2019/07/31	0	0.00	1	158.50	158.50	-1	3,599	-0.03%
2019/07/30	14	163.89	13	161.62	158.50	1	3,699	0.03%
2019/07/29	3	162.83	6	159.83	163.00	-3	3,726	-0.08%
2019/07/26	2	155.00	17	155.97	155.00	-15	3,668	-0.41%
2019/07/25	1	154.00	2	154.75	154.50	-1	3,718	-0.03%
2019/07/24	0	0.00	1	154.00	152.50	-1	3,838	-0.03%
2019/07/23	6	154.75	1	154.50	154.00	5	3,896	0.13%
2019/07/22	0	0.00	1	155.00	155.00	-1	3,955	-0.03%
2019/07/19	0	0.00	2	155.75	152.50	-2	4,052	-0.05%
2019/07/18	3	153.83	0	0.00	153.00	3	4,150	0.07%
2019/07/17	1	151.00	0	0.00	153.00	1	4,369	0.02%
2019/07/16	0	0.00	2	151.50	150.50	-2	4,483	-0.04%
2019/07/15	1	152.50	1	151.50	151.50	0	4,473	0.00%
2019/07/12	4	155.38	1	156.00	153.50	3	4,472	0.07%
2019/07/11	13	153.46	1	153.50	154.00	12	4,441	0.27%
2019/07/10	1	149.00	0	0.00	149.50	1	4,418	0.02%
2019/07/09	1	148.50	8	149.19	148.50	-7	4,408	-0.16%
2019/07/08	3	156.67	11	157.14	157.50	-8	4,331	-0.18%
2019/07/05	0	0.00	2	157.75	157.00	-2	4,292	-0.05%
2019/07/04	4	157.88	2	156.75	157.00	2	4,262	0.05%
2019/07/03	1	154.50	1	155.50	155.00	0	4,225	0.00%
2019/07/02	9	159.17	3	158.67	156.50	6	4,223	0.14%
2019/07/01	1	156.50	4	156.00	156.00	-3	4,160	-0.07%
2019/06/28	1	153.00	4	152.75	152.00	-3	4,117	-0.07%
2019/06/27	1	153.50	0	0.00	151.50	1	4,110	0.02%
2019/06/26	2.1	151.76	1	152.00	152.50	1.1	4,086	0.03%
2019/06/25	1	149.50	1	150.00	150.00	0	4,081	0.00%
2019/06/24	2	149.50	0	0.00	151.50	2	4,093	0.05%
2019/06/21	14	155.93	16	153.75	152.50	-2	4,166	-0.05%
2019/06/20	0	0.00	2	149.00	149.00	-2	4,043	-0.05%
2019/06/19	4	147.75	0	0.00	146.50	4	4,035	0.10%
2019/06/17	0.2	146.00	0	0.00	146.00	0.2	4,078	0.00%
2019/06/13	1	148.50	0	0.00	149.50	1	4,068	0.02%
2019/06/12	9	149.50	9	149.22	150.00	0	4,066	0.00%
2019/06/11	11	150.95	7	150.43	147.00	4	4,060	0.10%
2019/06/10	13	148.50	9	149.39	150.00	4	3,997	0.10%
2019/06/06	1	142.00	4	142.75	143.50	-3	3,949	-0.08%
2019/06/05	2	144.00	0	0.00	141.50	2	3,946	0.05%
2019/06/04	5	147.90	3	149.50	143.00	2	3,929	0.05%
2019/06/03	0	0.00	3	144.83	145.00	-3	3,893	-0.08%
2019/05/31	3	144.17	1	144.50	145.50	2	3,880	0.05%
2019/05/30	2	141.00	0	0.00	140.50	2	3,841	0.05%
2019/05/29	5.2	140.58	3	140.17	140.50	2.2	3,844	0.06%
2019/05/28	1	137.50	1	140.00	140.00	0	3,817	0.00%
2019/05/27	4	137.63	4	137.00	136.50	0	3,828	0.00%
2019/05/24	7	141.29	1	142.50	138.00	6	3,858	0.16%
2019/05/23	2	140.50	3	140.50	139.00	-1	3,807	-0.03%
2019/05/22	12	148.33	7	149.29	145.50	5	3,718	0.13%
2019/05/21	7	143.71	9	143.06	152.00	-2	3,624	-0.06%
2019/05/20	9	155.17	10	155.45	149.00	-1	3,453	-0.03%
2019/05/17	15	159.27	31	158.32	158.50	-16	3,361	-0.48%
2019/05/16	9	165.67	11	165.14	163.50	-2	3,183	-0.06%
2019/05/15	10	159.70	10	160.35	164.00	0	3,098	0.00%
2019/05/14	11	147.86	8	147.56	150.00	3	2,934	0.10%
2019/05/13	9	150.06	7	150.07	150.00	2	2,862	0.07%
2019/05/10	4	148.49	5	147.80	146.50	-1	2,791	-0.04%
2019/05/09	3	150.00	6	148.00	148.00	-3	2,729	-0.11%
2019/05/08	9	149.28	0	0.00	151.50	9	2,668	0.34%
2019/05/07	12.5	150.00	10	149.00	149.00	2.5	2,601	0.10%
2019/05/06	10	142.25	10	144.90	143.00	0	2,476	0.00%
2019/05/02	9	139.33	8	139.75	141.00	1	2,327	0.04%
2019/04/30	16	133.50	13	133.38	137.50	3	2,257	0.13%
2019/04/26	7	137.57	7	138.14	142.00	0	2,081	0.00%
2019/04/25	22	138.02	20.3	138.91	139.00	1.7	2,012	0.08%
2019/04/24	6	133.08	6	134.17	131.50	0	1,891	0.00%
2019/04/23	15	122.27	71	127.30	130.50	-56	1,794	-3.12%
2019/04/22	7	117.00	18	117.28	119.00	-11	1,611	-0.68%
2019/04/19	0	0.00	1	109.50	109.50	-1	1,547	-0.06%
2019/04/16	1	111.50	0	0.00	110.50	1	1,544	0.06%
2019/04/15	10	111.00	11	110.95	111.00	-1	1,549	-0.06%
2019/04/11	10.1	110.99	10	110.00	110.00	0.1	1,547	0.01%
2019/04/09	2.1	109.00	0	0.00	109.50	2.1	1,531	0.13%
2019/04/02	1	108.50	0	0.00	108.00	1	1,558	0.06%
2019/04/01	3	108.50	0	0.00	108.50	3	1,593	0.19%
2019/03/29	0	0.00	1	108.50	108.50	-1	1,662	-0.06%
2019/03/28	0.1	108.00	1	108.00	108.00	-0.9	1,734	-0.05%
2019/03/27	18	108.03	18	107.81	107.50	0	1,753	0.00%
2019/03/26	39	112.60	24	108.40	108.00	15	1,739	0.86%
2019/03/25	0	0.00	1	113.50	113.50	-1	1,625	-0.06%
2019/03/22	8	111.38	15	110.70	111.00	-7	1,596	-0.44%
2019/03/21	4.2	110.62	2	111.00	111.50	2.2	1,572	0.14%
2019/03/20	0	0.00	3	106.50	106.00	-3	1,506	-0.20%
2019/03/15	0.1	105.00	1	107.00	105.00	-1	1,541	-0.06%
2019/03/14	0.3	106.00	1	105.50	106.50	-0.8	1,549	-0.05%
2019/03/12	0	0.00	1	104.50	103.50	-1	1,567	-0.06%
2019/03/11	1	104.00	0	0.00	104.00	1	1,574	0.06%
2019/03/07	2	104.25	0	0.00	104.50	2	1,584	0.13%
2019/03/06	1	103.00	1	104.50	106.50	0	1,569	0.00%
2019/03/05	0	103.00	1	104.50	103.00	-1	1,581	-0.06%
2019/03/04	5	102.70	0	0.00	104.50	5	1,585	0.32%
2019/02/27	0.2	104.00	10	103.40	104.50	-9.8	1,581	-0.62%
2019/02/25	4	104.00	0	0.00	106.50	4	1,544	0.26%
2019/02/22	0	0.00	3	99.23	100.50	-3	1,466	-0.20%
2019/02/21	3	98.90	3	98.77	98.00	0	1,430	0.00%
2019/02/18	6	96.50	0	0.00	96.30	6	1,374	0.44%
2019/01/30	0	94.00	0	0.00	94.00	0	1,316	0.00%
2019/01/29	1	93.80	0	0.00	94.30	1	1,313	0.08%
2019/01/28	1	94.90	1	93.90	93.80	0	1,311	0.00%
2019/01/25	0	0.00	1	93.50	94.50	-1	1,306	-0.08%
2019/01/23	0	0.00	2	92.80	94.10	-2	1,280	-0.16%
2019/01/22	1	91.90	0	0.00	92.20	1	1,267	0.08%
2019/01/21	4	93.10	0	0.00	93.60	4	1,255	0.32%
2019/01/18	1	95.70	2	96.00	94.20	-1	1,239	-0.08%
2019/01/16	2	96.00	0	0.00	94.60	2	1,220	0.16%
2019/01/15	2	94.70	0.8	95.00	95.20	1.2	1,219	0.10%
2019/01/09	2.1	93.25	1	92.90	92.90	1.1	1,077	0.11%
2019/01/08	1	92.80	1	92.90	92.90	0	1,066	0.00%
2019/01/07	0	0.00	3	93.10	93.30	-3	1,058	-0.28%
2018/12/27	2	88.20	0	0.00	88.30	2	992	0.20%
2018/12/26	0	0.00	0.6	86.60	86.70	-0.6	978	-0.06%
2018/12/25	0.1	88.20	0	0.00	88.50	0.1	956	0.01%
2018/12/24	3	91.37	0	0.00	91.00	3	924	0.32%
2018/12/22	7.1	97.37	5	96.68	93.50	2.1	879	0.24%
2018/12/21	1	93.80	4	88.93	94.40	-3	794	-0.38%
2018/12/20	1	84.30	1	86.60	86.30	0	714	0.00%
2018/12/19	1	82.70	3.2	84.09	84.50	-2.2	676	-0.33%
2018/12/18	0	0.00	1	82.30	83.00	-1	653	-0.15%
2018/12/17	0.2	82.00	0	0.00	82.30	0.2	646	0.03%
2018/12/14	1	81.70	0	0.00	82.30	1	642	0.16%
2018/12/11	1	81.60	8.8	81.37	82.00	-7.8	612	-1.27%
2018/11/28	7	64.11	0	0.00	63.90	7	552	1.27%
2018/11/27	0.2	64.70	2	64.90	64.70	-1.8	529	-0.34%
2018/11/23	0	0.00	10	63.66	63.90	-10	501	-1.99%
2018/11/22	6	63.10	8	63.19	63.30	-2	481	-0.41%
2018/11/19	5	62.20	5	62.00	61.70	0	430	0.00%
2018/11/16	1	60.40	0	0.00	60.20	1	399	0.25%
2018/11/14	4	59.30	0	0.00	59.00	4	358	1.12%
2018/11/13	1	58.20	0	0.00	58.10	1	340	0.29%
2018/11/06	2	56.00	0	0.00	56.00	2	335	0.60%
2018/10/12	2	54.00	0	0.00	57.50	2	354	0.56%
2018/10/11	0	0.00	12	54.80	53.80	-12	348	-3.45%
2018/08/30	1	63.20	1	62.00	62.00	0	868	0.00%
2018/08/29	3	60.40	0	0.00	60.40	3	860	0.35%
2018/08/27	0	0.00	2	58.60	58.80	-2	870	-0.23%
2018/08/24	2	58.20	0	0.00	58.20	2	874	0.23%
2018/08/22	10	58.60	0	0.00	58.80	10	886	1.13%
2018/08/20	0	0.00	2	59.30	59.10	-2	897	-0.22%
2018/08/17	26	59.40	2	59.50	59.20	24	903	2.66%
2018/08/14	0	0.00	2	59.60	59.60	-2	921	-0.22%
2018/08/08	2	60.10	0	0.00	60.40	2	921	0.22%
2018/08/07	2	59.60	0	0.00	60.00	2	924	0.22%
2018/08/01	1	58.80	0	0.00	58.80	1	933	0.11%
2018/07/31	24	58.48	0	0.00	58.40	24	931	2.58%
2018/07/27	2	58.40	0	0.00	58.40	2	931	0.21%
2018/07/19	0	0.00	1	58.20	57.90	-1	950	-0.11%
2018/07/16	0	0.00	2	58.40	58.10	-2	955	-0.21%
2018/07/13	1	57.00	5	57.10	57.60	-4	960	-0.42%
2018/07/12	1	56.60	0	0.00	56.80	1	967	0.10%
2018/07/10	2	56.50	0	0.00	56.40	2	980	0.20%
2018/07/03	5	57.40	5	58.40	57.30	0	992	0.00%
2018/06/28	0	0.00	1	66.00	65.70	-1	936	-0.11%
2018/06/26	0	0.00	1	65.30	65.60	-1	927	-0.11%
2018/06/22	2	68.50	3	67.87	67.60	-1	1,055	-0.09%
2018/06/20	0	0.00	11	66.78	67.10	-11	1,138	-0.97%
2018/06/15	12	67.36	5	68.00	67.20	7	1,098	0.64%
2018/06/14	5	68.70	15	68.37	68.00	-10	1,084	-0.92%
2018/06/13	5	67.50	1	67.10	67.00	4	1,030	0.39%
2018/06/11	1	65.10	0	0.00	65.40	1	987	0.10%
2018/06/08	0	0.00	1	65.70	65.80	-1	982	-0.10%
2018/06/06	1	65.30	2	66.40	66.30	-1	985	-0.10%
2018/05/31	0	0.00	1	64.50	64.20	-1	964	-0.10%
2018/05/30	0	0.00	1	64.60	64.70	-1	986	-0.10%
2018/05/23	3	64.20	1	64.00	63.90	2	994	0.20%
2018/05/21	0	0.00	1	65.00	65.20	-1	990	-0.10%
2018/05/11	1	65.50	0	0.00	65.50	1	1,008	0.10%
2018/05/03	3	65.00	0	0.00	65.20	3	990	0.30%
2018/04/30	5	64.20	0	0.00	64.10	5	979	0.51%
2018/04/27	0	0.00	2	63.35	63.60	-2	985	-0.20%
2018/04/17	0	0.00	2	64.10	64.00	-2	979	-0.20%
2018/04/13	4	63.95	1	64.00	63.90	3	974	0.31%
2018/04/12	0	0.00	2	64.00	64.30	-2	977	-0.20%
2018/04/11	0	0.00	4	64.20	63.80	-4	979	-0.41%
2018/04/10	0	0.00	2	66.20	65.60	-2	955	-0.21%
2018/04/09	12	66.95	0	0.00	66.50	12	946	1.27%
2018/04/03	0	0.00	1	66.80	67.00	-1	941	-0.11%
2018/04/02	2	68.40	4	67.13	66.50	-2	922	-0.22%
2018/03/31	1	65.50	0	0.00	65.60	1	884	0.11%
2018/03/30	3	65.87	0	0.00	65.20	3	879	0.34%
2018/03/29	4	66.15	5	65.68	65.50	-1	866	-0.12%
2018/03/28	3	64.97	3	65.70	65.70	0	843	0.00%
2018/03/27	20	65.57	19	65.54	64.80	1	805	0.12%
2018/03/26	3	63.07	7	63.60	64.40	-4	678	-0.59%
2018/03/22	0	0.00	2	58.80	58.50	-2	567	-0.35%
2018/03/20	2	58.70	0	0.00	58.90	2	577	0.35%
2018/03/16	3	58.07	0	0.00	57.40	3	608	0.49%
2018/03/14	2	58.00	0	0.00	58.10	2	613	0.33%
2018/03/12	4	58.10	0	0.00	58.10	4	631	0.63%
2018/03/02	0	0.00	4	57.40	57.80	-4	728	-0.55%
2018/02/23	3	59.50	0	0.00	59.50	3	740	0.41%
2018/02/12	2	59.15	0	0.00	59.00	2	761	0.26%
2018/02/07	0	0.00	1	59.40	59.20	-1	842	-0.12%
2018/02/06	0	0.00	1	58.90	58.10	-1	839	-0.12%
2018/01/31	1	59.50	0	0.00	59.30	1	848	0.12%
2018/01/29	2	59.90	0	0.00	59.60	2	847	0.24%
2018/01/23	2	61.00	0	0.00	60.70	2	843	0.24%
2018/01/22	0	0.00	2	60.70	61.00	-2	837	-0.24%
2018/01/16	0	0.00	2	59.80	59.60	-2	831	-0.24%
2018/01/11	0	0.00	2	58.10	58.90	-2	856	-0.23%
2018/01/09	0	0.00	4	60.10	60.10	-4	832	-0.48%
2018/01/08	2	60.50	0	0.00	59.80	2	830	0.24%