中裕 (4147)-元富-城東券商分點個股進出

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

中裕

(4147)

可現股當沖

股價
80.9
漲跌
▲0.2
漲幅
+0.25%
成交量
807張
產業
上櫃生技醫療類股
316人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中裕 (4147)籌碼相關－元富-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東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
2024/09/20	0	0.00	4	80.70	80.90	-4	653	-0.61%
2024/09/18	0	0.00	1	80.30	81.40	-1	665	-0.15%
2024/09/09	0	79.50	0	0.00	80.60	0	697	0.00%
2024/09/05	0.2	80.10	0	0.00	79.20	0.2	711	0.03%
2024/09/04	1	82.00	0	0.00	81.30	1	742	0.13%
2024/09/03	5.1	83.60	0	0.00	84.00	5.1	751	0.67%
2024/09/02	0	85.30	2	86.10	85.30	-2	753	-0.26%
2024/08/30	0	0.00	0.1	85.50	86.40	-0.1	750	-0.01%
2024/08/29	3	83.60	0	0.00	84.40	3	734	0.41%
2024/08/27	0	0.00	0.2	81.85	82.00	-0.2	739	-0.03%
2024/08/21	0	0.00	1	80.20	80.90	-1	760	-0.13%
2024/08/16	0	0.00	0.1	80.40	80.90	-0.1	753	-0.01%
2024/08/13	0	0.00	1	78.00	77.80	-1	779	-0.13%
2024/08/12	0.1	78.30	0	0.00	78.20	0.1	784	0.02%
2024/08/09	0	0.00	1	78.50	78.40	-1	785	-0.13%
2024/08/08	0	0.00	1	77.30	76.70	-1	783	-0.13%
2024/08/07	6	75.17	5	74.24	75.60	1	779	0.13%
2024/08/06	4.1	71.14	0	0.00	70.30	4.1	771	0.53%
2024/08/05	2	75.30	4	77.58	74.00	-2	734	-0.27%
2024/08/02	0.1	83.80	1	84.00	82.20	-0.9	708	-0.13%
2024/08/01	0	0.00	2	84.15	84.50	-2	715	-0.28%
2024/07/31	0.2	83.15	1.3	83.20	82.60	-1.1	732	-0.15%
2024/07/30	1	82.10	1	83.80	83.90	0	737	0.00%
2024/07/29	1.1	83.83	0	0.00	82.60	1.1	741	0.15%
2024/07/23	2.3	87.07	0	0.00	86.50	2.3	746	0.31%
2024/07/22	0	0.00	1	88.10	87.10	-1	745	-0.13%
2024/07/19	2	86.50	0	0.00	86.50	2	727	0.27%
2024/07/18	0	0.00	1	88.60	88.40	-1	709	-0.14%
2024/07/17	0	88.35	2	87.60	88.10	-2	713	-0.28%
2024/07/16	0.2	85.80	0	0.00	85.60	0.2	720	0.02%
2024/07/12	1	84.30	0	0.00	85.30	1	757	0.13%
2024/07/10	2	84.90	0	0.00	85.80	2	783	0.26%
2024/07/08	2.1	86.89	0	0.00	86.00	2.1	829	0.26%
2024/07/05	1.3	87.13	0	0.00	86.80	1.3	856	0.15%
2024/07/04	1	87.00	0	0.00	86.90	1	889	0.11%
2024/07/03	0.5	87.50	0	0.00	87.40	0.5	953	0.05%
2024/07/02	0	88.70	0	0.00	88.60	0	992	0.00%
2024/07/01	0	0.00	0.1	90.50	90.20	-0.1	1,096	-0.01%
2024/06/24	0.7	87.34	0	0.00	86.70	0.7	1,128	0.06%
2024/06/21	1.2	88.88	10	88.96	88.90	-8.8	1,121	-0.78%
2024/06/20	0.2	89.80	1	90.00	89.90	-0.8	1,128	-0.07%
2024/06/19	0.1	90.20	0	0.00	89.50	0.1	1,136	0.01%
2024/06/17	1	91.50	0	0.00	91.50	1	1,153	0.09%
2024/06/14	0	0.00	5	90.94	90.90	-5	1,158	-0.43%
2024/06/13	4	91.00	0	0.00	91.00	4	1,164	0.34%
2024/06/12	0	0.00	9	91.06	91.00	-9	1,174	-0.77%
2024/06/11	1.1	90.74	2.1	92.48	91.00	-1	1,182	-0.08%
2024/06/07	5.1	89.29	3	89.80	90.10	2.1	1,167	0.18%
2024/06/06	1.1	89.55	0	0.00	89.40	1.1	1,196	0.09%
2024/06/05	9	90.02	1	90.50	90.30	8	1,237	0.65%
2024/06/04	2	89.50	3	89.73	89.50	-1	1,317	-0.08%
2024/06/03	2	89.65	0	0.00	89.60	2	1,386	0.15%
2024/05/31	0	0.00	2	89.70	90.10	-2	1,420	-0.14%
2024/05/30	1	89.10	0	0.00	88.60	1	1,475	0.07%
2024/05/29	1	91.40	1.1	90.05	89.10	-0.1	1,511	-0.01%
2024/05/28	0	0.00	1	88.40	88.70	-1	1,555	-0.06%
2024/05/27	7	87.39	0	0.00	87.50	7	1,701	0.41%
2024/05/24	2	87.05	1	87.10	87.20	1	1,869	0.05%
2024/05/21	1.1	89.46	1	90.80	88.00	0.1	2,123	0.00%
2024/05/20	0	0.00	1	86.70	87.20	-1	2,130	-0.05%
2024/05/17	1	88.60	3	87.90	87.70	-2	2,170	-0.09%
2024/05/16	6.3	86.15	0	0.00	86.90	6.3	2,189	0.29%
2024/05/14	2	87.80	1	87.60	87.40	1	2,250	0.04%
2024/05/08	0	0.00	1	87.70	86.70	-1	2,335	-0.04%
2024/05/07	2	88.30	0	0.00	86.70	2	2,336	0.09%
2024/05/06	0.2	87.40	4	87.58	88.00	-3.9	2,331	-0.17%
2024/05/03	0	0.00	3.1	85.81	85.80	-3.1	2,318	-0.13%
2024/05/02	0	85.10	0	0.00	85.00	0	2,321	0.00%
2024/04/29	0.3	85.54	4	85.18	86.00	-3.8	2,338	-0.16%
2024/04/26	2	82.70	0	0.00	83.00	2	2,324	0.09%
2024/04/25	1.2	83.68	0	0.00	82.50	1.2	2,325	0.05%
2024/04/24	0.2	84.60	0	0.00	84.80	0.2	2,321	0.01%
2024/04/23	0.2	82.80	1	82.70	82.80	-0.8	2,328	-0.03%
2024/04/19	1.2	83.87	4	84.05	83.10	-2.8	2,334	-0.12%
2024/04/18	3	87.53	3	87.03	86.80	0	2,357	0.00%
2024/04/17	1	88.20	0	0.00	87.80	1	2,356	0.04%
2024/04/16	8.9	88.62	4	88.20	87.90	4.9	2,351	0.21%
2024/04/15	4	91.43	4	90.10	90.10	0	2,342	0.00%
2024/04/12	7	94.93	1	94.00	94.00	6	2,339	0.26%
2024/04/11	7	95.34	2	95.30	95.80	5	2,349	0.21%
2024/04/10	8	95.20	19	95.35	93.20	-11	2,339	-0.47%
2024/04/09	7.5	96.43	26	96.92	96.20	-18.5	2,301	-0.80%
2024/04/08	7	92.00	5.3	93.02	93.00	1.7	2,236	0.08%
2024/04/03	6	90.30	2.6	89.18	90.60	3.4	2,195	0.15%
2024/04/01	1	89.80	1	89.40	90.10	0	2,074	0.00%
2024/03/29	1	87.70	0	0.00	87.50	1	2,053	0.05%
2024/03/28	8	88.70	1	88.30	88.40	7	2,045	0.34%
2024/03/27	0	0.00	2	88.15	88.00	-2	2,040	-0.10%
2024/03/26	5	88.40	1	89.00	88.10	4	2,033	0.20%
2024/03/25	3.5	88.71	1	88.40	87.80	2.5	2,027	0.12%
2024/03/22	0	0.00	1	88.90	88.80	-1	2,020	-0.05%
2024/03/21	4	89.10	0	0.00	88.60	4	2,014	0.20%
2024/03/18	0	0.00	1	90.90	91.30	-1	1,981	-0.05%
2024/03/15	1	92.00	0	0.00	90.10	1	1,970	0.05%
2024/03/14	1	91.80	2	91.85	91.70	-1	1,960	-0.05%
2024/03/13	0	0.00	7	90.74	90.90	-7	1,947	-0.36%
2024/03/12	29.2	92.18	1	93.60	91.90	28.2	1,944	1.45%
2024/03/11	0.5	94.44	0	0.00	94.10	0.5	1,907	0.03%
2024/03/08	9	98.11	5	98.08	96.80	4	1,865	0.21%
2024/03/07	3	106.17	9.1	106.38	107.50	-6.1	1,797	-0.34%
2024/03/06	0.3	102.50	0	0.00	103.50	0.3	1,735	0.01%
2024/03/05	2.1	106.57	1	102.50	102.50	1.1	1,704	0.06%
2024/03/04	1	108.53	32.2	109.58	109.00	-31.2	1,641	-1.90%
2024/03/01	3	108.00	1	107.50	109.00	2	1,602	0.12%
2024/02/29	2	110.50	12	112.17	110.50	-10	1,559	-0.64%
2024/02/27	12	113.83	25.1	114.12	114.00	-13.1	1,413	-0.93%
2024/02/26	34	110.65	32.1	106.99	108.00	1.9	1,247	0.15%
2024/02/23	77	104.50	10.3	102.27	102.50	66.7	1,107	6.02%
2024/02/22	0	0.00	2	96.20	96.30	-2	1,019	-0.20%
2024/02/21	4	94.98	2	95.00	94.80	2	1,005	0.20%
2024/02/20	12	94.62	4	95.05	96.30	8	979	0.82%
2024/02/19	2	93.25	4	93.43	93.00	-2	952	-0.21%
2024/02/16	6	93.30	17	92.95	91.60	-11	952	-1.15%
2024/02/15	21	91.83	3	91.47	91.10	18	963	1.87%
2024/02/05	0	0.00	1	88.80	88.70	-1	978	-0.10%
2024/02/02	2	91.10	0	0.00	89.80	2	993	0.20%
2024/02/01	0	0.00	3	90.05	91.50	-3	985	-0.31%
2024/01/31	0	0.00	2	85.90	86.00	-2	949	-0.21%
2024/01/30	4	86.23	0	0.00	86.20	4	961	0.42%
2024/01/24	0	0.00	2	87.75	88.90	-2	991	-0.20%
2024/01/23	0	0.00	2	86.40	86.60	-2	1,004	-0.20%
2024/01/19	1	85.40	0	0.00	85.70	1	1,059	0.09%
2024/01/18	1	85.70	0.3	85.80	85.50	0.7	1,061	0.06%
2024/01/17	12	86.38	1.1	87.87	85.80	10.9	1,066	1.02%
2024/01/16	8	88.99	0	0.00	89.10	8	1,071	0.75%
2024/01/15	2	90.80	1	91.00	90.80	1	1,072	0.09%
2024/01/12	1	90.60	3	89.57	89.10	-2	1,055	-0.19%
2024/01/11	0	0.00	0	87.67	88.00	0	1,018	0.00%
2024/01/10	2	86.35	0	0.00	87.00	2	1,020	0.20%
2024/01/09	5	87.02	1.2	86.90	87.00	3.9	1,017	0.38%
2024/01/08	0	0.00	1.3	88.05	87.20	-1.3	1,011	-0.12%
2024/01/05	2	86.75	1.1	87.59	87.10	0.9	996	0.09%
2024/01/04	2	84.60	2	84.90	85.20	0	956	0.00%
2024/01/02	0	0.00	3	82.60	83.10	-3	959	-0.31%
2023/12/29	3	81.10	0	0.00	82.00	3	971	0.31%
2023/12/22	0.1	82.30	0	0.00	80.90	0.1	1,004	0.01%
2023/12/19	1	81.20	0	0.00	80.70	1	1,078	0.09%
2023/12/14	0.1	82.20	0	0.00	82.20	0.1	1,184	0.01%
2023/12/13	0.2	82.70	0	0.00	81.70	0.2	1,204	0.01%
2023/12/12	0	0.00	1	82.50	82.50	-1	1,235	-0.08%
2023/12/07	1	82.00	0	0.00	82.50	1	1,349	0.07%
2023/12/06	2	83.80	0	0.00	83.50	2	1,398	0.14%
2023/12/05	2	85.50	0	0.00	85.00	2	1,517	0.13%
2023/12/01	0	0.00	0.1	85.10	85.10	-0.1	1,773	-0.01%
2023/11/29	0	0.00	2	84.20	84.30	-2	1,959	-0.10%
2023/11/28	2	84.20	5	84.02	84.10	-3	2,034	-0.15%
2023/11/27	0.4	85.30	0	0.00	83.90	0.4	2,134	0.02%
2023/11/24	0.1	83.90	1	84.00	84.00	-0.9	2,282	-0.04%
2023/11/22	0	0.00	2	83.35	83.40	-2	2,331	-0.09%
2023/11/21	1	82.50	2	83.05	82.70	-1	2,373	-0.04%
2023/11/20	1	82.60	4	83.55	82.40	-3	2,415	-0.12%
2023/11/17	1	82.40	1	82.10	82.40	0	2,490	0.00%
2023/11/16	3	81.90	2	81.95	82.50	1	2,595	0.04%
2023/11/15	3	80.60	5	81.88	81.90	-2	2,750	-0.07%
2023/11/14	2	78.70	5	79.16	79.70	-3	2,808	-0.11%
2023/11/13	12.1	78.32	3	78.23	77.70	9.1	2,793	0.32%
2023/11/10	2	82.15	1	81.60	81.70	1	2,757	0.04%
2023/11/09	2.2	84.69	0	0.00	84.00	2.2	2,740	0.08%
2023/11/08	3	86.80	0	0.00	85.80	3	2,748	0.11%
2023/11/07	4	87.58	0	0.00	87.20	4	2,743	0.15%
2023/11/06	1	86.21	1.1	86.77	87.60	-0.1	2,785	0.00%
2023/11/03	1	86.50	0	0.00	86.30	1	2,834	0.04%
2023/11/02	2	86.15	2	87.10	86.90	0	2,833	0.00%
2023/11/01	1	86.90	0	0.00	86.70	1	2,855	0.04%
2023/10/31	0	0.00	2	88.90	86.50	-2	2,851	-0.07%
2023/10/30	0	0.00	5	87.70	87.50	-5	2,847	-0.18%
2023/10/27	1	88.40	5	86.12	87.40	-4	2,846	-0.14%
2023/10/26	2	85.45	0	0.00	84.00	2	2,806	0.07%
2023/10/25	0	0.00	0.1	87.10	85.90	-0.1	2,821	0.00%
2023/10/24	1	86.80	2	86.30	86.80	-1	2,831	-0.04%
2023/10/23	0	0.00	2	83.75	84.30	-2	2,848	-0.07%
2023/10/20	1.1	81.81	3	81.60	82.00	-1.9	2,875	-0.07%
2023/10/19	2	82.90	0	0.00	83.00	2	2,918	0.07%
2023/10/18	0	0.00	4	81.70	81.50	-4	2,951	-0.14%
2023/10/16	0	0.00	1	84.90	84.90	-1	3,052	-0.03%
2023/10/13	3	86.70	2	85.30	85.40	1	3,075	0.03%
2023/10/12	2	86.45	1	86.80	87.00	1	3,105	0.03%
2023/10/11	3	88.50	1	86.60	86.30	2	3,143	0.06%
2023/10/06	0	0.00	1	86.80	87.80	-1	3,166	-0.03%
2023/10/05	4	86.02	0	0.00	85.60	4	3,175	0.13%
2023/10/04	1	85.80	1	86.50	86.00	0	3,186	0.00%
2023/10/03	2.1	88.10	2	87.20	87.10	0.1	3,226	0.00%
2023/10/02	4	88.10	6	88.80	88.80	-2	3,236	-0.06%
2023/09/28	0	0.00	1	88.40	88.30	-1	3,275	-0.03%
2023/09/27	1	87.70	0	0.00	88.00	1	3,286	0.03%
2023/09/26	2	87.45	1	87.50	87.40	1	3,311	0.03%
2023/09/25	3	90.37	2	89.95	89.40	1	3,380	0.03%
2023/09/22	0	0.00	3	86.93	87.20	-3	3,550	-0.08%
2023/09/21	3.1	83.25	1	83.80	83.30	2.1	3,565	0.06%
2023/09/20	3.1	85.67	0	0.00	85.10	3.1	3,591	0.08%
2023/09/19	6.8	88.63	0	0.00	87.00	6.8	3,627	0.19%
2023/09/15	1	90.60	0	0.00	90.50	1	3,607	0.03%
2023/09/14	2	90.40	1	91.40	91.80	1	3,600	0.03%
2023/09/12	0	0.00	1	92.40	92.20	-1	3,582	-0.03%
2023/09/11	6.6	93.94	5	93.98	92.10	1.6	3,593	0.04%
2023/09/08	6.1	93.83	19.1	93.10	93.70	-13.1	3,549	-0.37%
2023/09/07	12.5	96.83	24	97.04	96.80	-11.5	3,455	-0.33%
2023/09/06	15.1	105.82	2	107.50	107.50	13.1	3,319	0.39%
2023/09/05	14.1	107.28	21	106.76	106.50	-6.9	3,251	-0.21%
2023/09/04	5	117.70	1	117.50	118.00	4	3,146	0.13%
2023/09/01	5	119.60	2	120.00	118.00	3	3,149	0.10%
2023/08/31	2	117.00	0	0.00	118.50	2	3,182	0.06%
2023/08/30	6	115.75	51.3	115.59	116.50	-45.3	3,136	-1.44%
2023/08/29	0	0.00	5	110.40	109.50	-5	3,056	-0.16%
2023/08/28	1	108.50	1	107.00	107.50	0	3,146	0.00%
2023/08/25	3	107.67	4	108.50	108.50	-1	3,199	-0.03%
2023/08/24	2	105.75	4	107.13	107.50	-2	3,174	-0.06%
2023/08/23	8.2	109.66	1	108.00	107.50	7.2	3,150	0.23%
2023/08/22	0	111.50	0.6	111.86	111.50	-0.5	3,106	-0.02%
2023/08/21	6.3	110.27	13.2	110.65	112.50	-6.9	3,027	-0.23%
2023/08/18	2	101.00	9.6	102.71	103.00	-7.6	2,908	-0.26%
2023/08/17	0	0.00	6.1	98.82	99.60	-6.1	2,859	-0.21%
2023/08/16	0	0.00	1	94.60	96.20	-1	2,885	-0.03%
2023/08/15	2	92.80	0	0.00	93.80	2	2,934	0.07%
2023/08/14	2.1	94.01	7	94.84	93.50	-4.9	2,973	-0.17%
2023/08/11	2	96.65	1	97.30	96.70	1	3,065	0.03%
2023/08/10	1.1	99.09	1	97.00	95.90	0.1	3,158	0.00%
2023/08/09	7.1	98.77	13	98.86	99.20	-6	3,272	-0.18%
2023/08/08	0	0.00	0.1	95.52	95.00	-0.1	3,565	0.00%
2023/08/07	11.1	95.44	0	0.00	94.40	11.1	3,649	0.30%
2023/08/02	2	92.20	6	92.35	92.20	-4	3,684	-0.11%
2023/08/01	4	95.00	0	0.00	94.80	4	3,688	0.11%
2023/07/28	1.1	94.50	0	0.00	94.50	1.1	3,797	0.03%
2023/07/27	3	97.37	1	96.40	96.40	2	3,829	0.05%
2023/07/26	5	100.20	4	98.10	97.10	1	3,865	0.03%
2023/07/25	9	101.63	1	102.00	102.00	8	3,886	0.21%
2023/07/24	0	0.00	25.3	100.62	100.00	-25.3	3,867	-0.65%
2023/07/21	2	96.50	2	101.00	96.80	0	4,133	0.00%
2023/07/20	1	98.70	0	0.00	98.50	1	4,489	0.02%
2023/07/19	2	100.35	5	101.10	100.00	-3	4,546	-0.07%
2023/07/18	5	97.60	0	0.00	96.50	5	4,711	0.11%
2023/07/17	3	95.20	1	98.10	97.90	2	5,012	0.04%
2023/07/14	5	96.08	1.1	96.80	97.10	3.9	5,242	0.07%
2023/07/13	1	91.50	0	0.00	92.50	1	5,379	0.02%
2023/07/12	2	93.80	0.2	94.50	93.40	1.8	5,425	0.03%
2023/07/11	4.2	95.76	0	0.00	95.00	4.2	5,542	0.08%
2023/07/10	10	95.98	4	96.60	96.40	6	5,838	0.10%
2023/07/07	1	101.00	1	101.00	98.40	0	5,987	0.00%
2023/07/06	4.1	103.20	56.1	100.54	100.50	-52	6,066	-0.86%
2023/07/05	10	103.00	6	103.42	103.50	4	6,084	0.07%
2023/07/04	21.1	103.76	2	103.25	102.50	19.1	6,199	0.31%
2023/07/03	4	102.38	1	100.50	102.50	3	6,203	0.05%
2023/06/30	56	111.38	6	106.83	106.00	50	6,188	0.81%
2023/06/29	3	103.83	4	106.25	108.00	-1	6,063	-0.02%
2023/06/28	6	97.32	4	98.60	98.60	2	6,094	0.03%
2023/06/27	9	97.48	2	98.40	98.00	7	6,211	0.11%
2023/06/26	0	0.00	2	94.10	94.20	-2	6,377	-0.03%
2023/06/21	1.6	95.00	2	94.15	94.90	-0.4	6,618	-0.01%
2023/06/20	2	97.25	1	97.80	96.00	1	6,814	0.01%
2023/06/19	3.7	97.21	3	96.67	97.60	0.7	6,817	0.01%
2023/06/16	15	100.35	0	0.00	96.60	15	6,819	0.22%
2023/06/15	0.1	98.70	1	97.20	98.50	-0.9	6,795	-0.01%
2023/06/14	1.1	101.36	0	0.00	100.50	1.1	6,756	0.02%
2023/06/13	3	103.33	0	0.00	102.50	3	6,746	0.04%
2023/06/12	1.1	102.36	0	0.00	102.50	1.1	6,731	0.02%
2023/06/09	2	106.00	0	0.00	105.50	2	6,687	0.03%
2023/06/07	0	0.00	7	107.93	107.50	-7	6,670	-0.10%
2023/06/06	0	0.00	3	109.00	108.50	-3	6,644	-0.05%
2023/06/05	10	118.15	7	117.00	116.50	3	6,555	0.05%
2023/06/02	5	116.00	5	116.90	115.50	0	6,513	0.00%
2023/06/01	21	118.83	4	116.00	117.00	17	6,449	0.26%
2023/05/31	5	114.00	2	113.00	112.50	3	6,368	0.05%
2023/05/30	0	0.00	3	111.00	109.50	-3	6,324	-0.05%
2023/05/29	4	109.50	4	109.38	109.50	0	6,381	0.00%
2023/05/26	3	107.67	10	109.00	106.50	-7	6,536	-0.11%
2023/05/25	0	110.00	0	0.00	109.50	0	6,625	0.00%
2023/05/24	1	111.50	2	110.00	113.00	-1	6,603	-0.02%
2023/05/23	14	112.50	2	112.25	112.50	12	6,558	0.18%
2023/05/22	1	111.50	3	111.00	111.50	-2	6,525	-0.03%
2023/05/19	4	109.00	12	109.29	107.00	-8	6,476	-0.12%
2023/05/18	10	112.60	21	112.43	112.50	-11	6,413	-0.17%
2023/05/17	20.6	112.96	15	112.40	112.00	5.6	6,364	0.09%
2023/05/16	0	0.00	24	110.23	111.00	-24	6,254	-0.38%
2023/05/15	20	106.50	28	106.61	106.50	-8	6,148	-0.13%
2023/05/12	48.4	105.30	249	105.74	105.00	-200.7	5,991	-3.35%	大賣/鉅額交易
2023/05/11	11	114.18	13.7	119.71	113.50	-2.7	5,643	-0.05%
2023/05/10	6	124.75	4	124.00	126.00	2	5,561	0.04%
2023/05/09	14	129.32	11.4	124.75	124.00	2.6	5,545	0.05%
2023/05/08	0	0.00	23	132.65	132.00	-23	5,500	-0.42%
2023/05/05	6	134.66	4	130.75	130.50	2	5,485	0.04%
2023/05/04	1	132.49	71	129.56	132.00	-70	5,446	-1.29%
2023/05/03	10	124.80	2	125.50	121.50	8	5,357	0.15%
2023/05/02	3.2	121.23	15	122.73	123.00	-11.8	5,308	-0.22%
2023/04/28	30	116.57	6	115.92	118.50	24	5,257	0.46%
2023/04/27	1	111.00	25	109.20	111.00	-24	5,201	-0.46%
2023/04/26	17	112.32	6	110.58	112.50	11	5,183	0.21%
2023/04/25	33.1	116.25	15.2	114.21	112.00	17.9	4,868	0.37%
2023/04/24	12	112.63	9	112.72	111.50	3	4,469	0.07%
2023/04/21	14	112.46	10	113.25	112.50	4	4,367	0.09%
2023/04/20	35.2	116.96	13	114.42	112.50	22.2	4,139	0.54%
2023/04/19	80	105.51	37.2	109.76	118.00	42.8	3,813	1.12%
2023/04/18	53	106.55	41	107.52	107.50	12	3,548	0.34%
2023/04/17	4	105.25	24	104.10	104.00	-20	3,383	-0.59%
2023/04/14	22.2	105.55	13	103.35	103.00	9.2	3,305	0.28%
2023/04/13	85	108.65	32.2	107.30	108.00	52.9	3,180	1.66%
2023/04/12	62	103.00	8	103.49	104.50	54	2,866	1.88%
2023/04/11	40	92.58	11	93.36	95.00	29	2,683	1.08%
2023/04/10	6	90.32	9	90.43	90.70	-3	2,597	-0.12%
2023/04/07	39	92.71	5	91.90	92.60	34	2,553	1.33%
2023/04/06	1	92.40	0	0.00	91.90	1	2,439	0.04%
2023/03/31	4	92.20	9	91.45	92.10	-5	2,414	-0.21%
2023/03/30	0.3	89.90	0	0.00	91.20	0.3	2,366	0.01%
2023/03/28	2	90.90	7.3	96.07	92.70	-5.3	2,232	-0.24%
2023/03/27	11	97.05	4	96.73	96.70	7	2,073	0.34%
2023/03/24	9	91.70	28	90.66	95.70	-19	1,851	-1.03%
2023/03/23	5	86.78	4	85.80	87.00	1	1,598	0.06%
2023/03/22	1	79.30	20	78.94	79.50	-19	1,422	-1.34%
2023/03/21	2	78.00	0	0.00	77.90	2	1,465	0.14%
2023/03/20	2	72.85	0	0.00	75.20	2	1,534	0.13%
2023/03/14	0	0.00	2	71.95	71.50	-2	1,616	-0.12%
2023/03/13	0	0.00	7	71.53	71.20	-7	1,609	-0.44%
2023/03/10	0.1	72.60	0	0.00	72.60	0.1	1,595	0.01%
2023/03/08	0	77.90	0	0.00	77.30	0	1,571	0.00%
2023/03/06	0	78.80	0	0.00	79.20	0	1,537	0.00%
2023/03/03	2.2	80.51	0	0.00	80.70	2.2	1,513	0.14%
2023/03/02	1	79.90	0	0.00	80.90	1	1,477	0.07%
2023/03/01	3	79.23	0	0.00	79.20	3	1,450	0.21%
2023/02/24	7	78.50	6	79.48	79.60	1	1,374	0.07%
2023/02/23	4	77.63	5	77.80	77.80	-1	1,204	-0.08%
2023/02/22	15	70.39	0	0.00	70.80	15	1,077	1.39%
2023/02/16	0	68.50	0	0.00	68.80	0	1,072	0.00%
2023/02/14	0	69.80	0	0.00	69.80	0	1,082	0.00%
2023/02/09	0	0.00	3	71.23	70.80	-3	1,084	-0.28%
2023/02/03	0	0.00	1.5	69.43	70.30	-1.5	1,053	-0.14%
2023/02/02	1	68.70	1	68.90	69.60	0	1,047	0.00%
2023/01/31	1	67.70	0	0.00	68.20	1	1,039	0.10%
2023/01/16	1	65.90	0	0.00	66.50	1	1,039	0.10%
2023/01/13	1	65.00	2	65.40	65.30	-1	1,038	-0.10%
2023/01/12	1.1	65.96	0	0.00	64.90	1.1	1,043	0.11%
2023/01/11	0.1	66.50	0	0.00	66.20	0.1	1,038	0.01%
2023/01/10	3.2	67.07	0	0.00	66.60	3.2	1,035	0.31%
2023/01/06	0	0.00	1	67.20	67.40	-1	1,038	-0.10%
2023/01/05	2	68.15	0	0.00	67.40	2	1,049	0.19%
2022/12/29	0	0.00	4	71.00	71.90	-4	1,095	-0.37%
2022/12/28	1	71.00	0	0.00	71.20	1	1,159	0.09%
2022/12/27	2	71.40	4	71.60	71.60	-2	1,207	-0.17%
2022/12/23	0	0.00	2.1	70.71	70.70	-2.1	1,217	-0.17%
2022/12/22	0	0.00	1	70.20	70.10	-1	1,243	-0.08%
2022/12/21	1	69.10	2	68.75	69.10	-1	1,245	-0.08%
2022/12/20	0.2	68.05	0	0.00	67.80	0.2	1,258	0.02%
2022/12/16	0.1	69.50	0	0.00	69.30	0.1	1,431	0.01%
2022/12/15	0	0.00	1	71.30	70.80	-1	1,461	-0.07%
2022/12/14	5	70.58	1	70.70	72.00	4	1,453	0.28%
2022/12/13	1	71.30	5	72.48	71.70	-4	1,416	-0.28%
2022/12/12	14	71.67	16.1	71.03	70.30	-2.1	1,355	-0.15%
2022/12/09	19	70.35	9	70.57	70.20	10	1,270	0.79%
2022/12/08	1	65.60	0	0.00	65.70	1	1,237	0.08%
2022/12/07	5	66.70	13	66.88	63.90	-8	1,244	-0.64%
2022/12/06	0	0.00	5	65.20	64.50	-5	1,218	-0.41%
2022/12/05	0	0.00	1	66.00	65.90	-1	1,237	-0.08%
2022/12/01	4	65.70	0	0.00	66.10	4	1,294	0.31%
2022/11/24	0	0.00	7	63.54	63.70	-7	1,810	-0.39%
2022/11/22	0.1	63.00	1	62.90	63.20	-0.9	1,848	-0.05%
2022/11/17	1	63.00	0	0.00	62.30	1	1,864	0.05%
2022/11/16	1	62.50	0	0.00	62.50	1	1,861	0.05%
2022/11/15	0	0.00	3	62.10	62.10	-3	1,865	-0.16%
2022/11/14	10	62.24	5	61.40	62.10	5	1,863	0.27%
2022/11/11	3	61.30	0	0.00	61.00	3	1,860	0.16%
2022/11/10	8	60.99	0	0.00	60.00	8	1,850	0.43%
2022/11/08	0	0.00	0	60.30	59.50	0	1,838	0.00%
2022/10/25	0	0.00	5	54.40	54.30	-5	1,824	-0.27%
2022/10/13	0.1	55.80	0	0.00	55.10	0.1	1,822	0.01%
2022/10/12	0	0.00	5	57.80	59.20	-5	1,805	-0.28%
2022/10/07	3	61.60	0	0.00	61.10	3	1,773	0.17%
2022/10/06	0	0.00	1	61.40	61.60	-1	1,751	-0.06%
2022/10/05	1	65.50	0	0.00	63.50	1	1,718	0.06%
2022/10/04	2	63.60	5	63.82	63.50	-3	1,641	-0.18%
2022/09/29	30	64.97	29	63.55	64.10	1	1,536	0.07%
2022/09/27	5	62.68	2	61.30	63.10	3	1,503	0.20%
2022/09/26	1	62.80	4	63.35	62.50	-3	1,513	-0.20%
2022/09/23	25	71.16	11	70.04	67.80	14	1,479	0.95%
2022/09/22	1	69.60	1	70.50	70.30	0	1,329	0.00%
2022/09/21	2	67.00	2	67.50	67.10	0	1,289	0.00%
2022/09/20	4	66.40	0	0.00	67.20	4	1,298	0.31%
2022/09/15	2	71.70	5	69.16	68.70	-3	1,309	-0.23%
2022/09/14	0	0.00	2	69.15	69.60	-2	1,279	-0.16%
2022/09/13	0	0.00	1	69.70	69.90	-1	1,270	-0.08%
2022/09/08	6	67.18	3	67.93	68.40	3	1,258	0.24%
2022/09/07	10	66.64	4	66.95	66.60	6	1,271	0.47%
2022/09/06	4.1	66.00	10	67.97	65.50	-5.9	1,243	-0.47%
2022/09/05	28	71.95	18	72.08	71.30	10	1,158	0.86%
2022/09/02	3	67.93	24	69.09	68.40	-21	1,024	-2.05%
2022/09/01	4	66.78	0	0.00	65.90	4	936	0.43%
2022/08/31	0	0.00	13	72.80	72.80	-13	816	-1.59%
2022/08/30	10	63.01	0	0.00	66.20	10	704	1.42%
2022/08/29	0	0.00	1	59.80	60.20	-1	662	-0.15%
2022/08/24	1	59.80	0	59.30	59.30	1	643	0.16%
2022/08/19	0	0.00	0.1	57.40	57.50	-0.1	711	-0.01%
2022/08/18	0	57.20	0	0.00	56.60	0	728	0.00%
2022/08/17	0	0.00	0	56.68	56.70	0	721	0.00%
2022/08/16	0	0.00	0.1	55.70	55.80	-0.1	717	-0.01%
2022/08/11	0	0.00	0	53.80	54.00	0	715	0.00%
2022/08/10	0	0.00	1	53.81	53.70	-1	715	-0.15%
2022/08/09	1	54.19	1	53.70	54.20	0	716	0.00%
2022/08/08	3	53.30	0	0.00	53.30	3	715	0.42%
2022/08/04	0	53.10	0	0.00	53.00	0	719	0.01%
2022/08/01	0	0.00	1	56.60	56.00	-1	723	-0.14%
2022/07/27	1	57.00	0	0.00	56.90	1	721	0.14%
2022/07/25	0	0.00	3	59.70	59.20	-3	721	-0.42%
2022/07/21	0.2	56.05	0	0.00	57.00	0.2	728	0.03%
2022/07/20	0.1	56.80	0	0.00	56.60	0.1	749	0.01%
2022/07/14	0.1	56.52	0	0.00	56.80	0.1	831	0.01%
2022/07/11	0	0.00	1.1	58.23	58.60	-1.1	836	-0.13%
2022/07/06	0	0.00	3	56.20	56.20	-3	837	-0.36%
2022/07/04	2	54.04	3	52.50	52.60	-1	811	-0.12%
2022/07/01	1	59.70	3	58.00	58.00	-2	779	-0.26%
2022/06/30	0	0.00	1	62.30	62.00	-1	759	-0.13%
2022/06/28	0.1	63.40	0.1	65.10	62.70	0	755	0.00%
2022/06/27	0	0.00	5	64.38	65.00	-5	740	-0.68%
2022/06/24	1	61.00	4	63.08	63.10	-3	721	-0.42%
2022/06/23	0	0.00	0.2	60.70	60.50	-0.2	707	-0.02%
2022/06/22	0	0.00	2	63.30	61.20	-2	703	-0.28%
2022/06/21	1	60.50	1	61.30	62.00	0	690	0.00%
2022/06/20	0	0.00	11	60.63	60.60	-11	683	-1.61%
2022/06/17	1	63.30	0	0.00	62.60	1	666	0.15%
2022/06/16	0	0.00	25	64.15	63.60	-25	654	-3.82%
2022/06/15	2	62.75	1	63.70	62.00	1	617	0.16%
2022/06/10	0	0.00	1	63.00	62.90	-1	602	-0.17%
2022/06/09	2	62.10	0	0.00	62.10	2	602	0.33%
2022/06/07	0	61.40	0	0.00	61.90	0	608	0.00%
2022/06/06	3	61.60	0	0.00	61.40	3	606	0.49%
2022/06/01	3	62.87	0	0.00	62.50	3	640	0.47%
2022/05/31	4	63.08	0.1	63.30	63.60	4	642	0.61%
2022/05/30	8	63.78	0	0.00	63.50	8	641	1.25%
2022/05/27	22	66.27	5	63.54	63.90	17	638	2.66%
2022/05/26	0	0.00	2	63.95	65.40	-2	557	-0.36%
2022/05/23	0	0.00	1	59.50	60.10	-1	582	-0.17%
2022/05/12	0.2	59.80	0.3	59.20	58.70	-0.1	639	-0.01%
2022/05/11	2	60.40	0	0.00	59.80	2	641	0.31%
2022/05/09	5.1	62.10	0	0.00	61.50	5.1	651	0.78%
2022/05/03	1	62.80	0	0.00	62.80	1	682	0.15%
2022/04/29	1	63.50	0	0.00	62.60	1	684	0.15%
2022/04/28	2	64.15	3	64.30	63.60	-1	679	-0.15%
2022/04/27	6	65.73	2	65.70	65.80	4	670	0.60%
2022/04/26	2	70.00	0	0.00	67.70	2	667	0.30%
2022/04/25	1	70.30	4	69.18	67.20	-3	641	-0.47%
2022/04/22	0	0.00	6	66.55	66.60	-6	584	-1.03%
2022/04/20	3	65.20	0	0.00	65.00	3	564	0.53%
2022/04/18	2	64.30	0	0.00	64.00	2	558	0.36%
2022/04/15	0	0.00	1.1	63.65	63.80	-1.1	560	-0.20%
2022/04/12	0	0.00	0.9	61.29	61.60	-0.9	564	-0.16%
2022/04/11	0	0.00	1	63.10	62.10	-1	561	-0.18%
2022/04/07	0	62.30	0	0.00	62.80	0	563	0.00%
2022/04/06	0	63.80	0	0.00	64.10	0	561	0.01%
2022/04/01	1	65.10	0	0.00	64.80	1	562	0.18%
2022/03/24	0	0.00	22	63.10	63.20	-22	570	-3.86%
2022/03/17	0	0.00	5	62.20	62.30	-5	681	-0.73%
2022/03/15	2	61.70	1	61.50	61.10	1	705	0.14%
2022/03/14	6	62.20	0	0.00	62.30	6	723	0.83%
2022/03/08	0	0.00	1.2	62.27	62.10	-1.2	759	-0.16%
2022/03/07	0	0.00	4	68.40	64.60	-4	749	-0.53%
2022/03/04	4	68.70	0	0.00	68.40	4	739	0.54%
2022/03/03	0	69.20	0	0.00	68.70	0	754	0.00%
2022/03/02	0	68.60	0	0.00	68.60	0	789	0.00%
2022/02/25	0	0.00	5	69.10	69.10	-5	826	-0.60%
2022/02/24	0	0.00	3	70.23	69.10	-3	824	-0.36%
2022/02/23	0	0.00	2	71.95	72.50	-2	814	-0.25%
2022/02/22	1	70.30	1	70.60	70.90	0	802	0.00%
2022/02/21	0	0.00	3	71.93	72.30	-3	795	-0.38%
2022/02/17	1	70.60	0	0.00	70.60	1	821	0.12%
2022/02/15	0	0.00	2	72.40	72.30	-2	817	-0.24%
2022/02/11	0	0.00	0.1	72.00	71.90	-0.1	807	-0.01%
2022/02/10	2	72.20	0	0.00	72.10	2	805	0.25%
2022/02/08	1	71.70	2	71.55	71.90	-1	791	-0.13%
2022/02/07	1	69.39	3	70.40	69.70	-2	780	-0.25%
2022/01/26	1	67.00	0	0.00	66.90	1	771	0.13%
2022/01/25	1	66.00	0	0.00	66.00	1	786	0.13%
2022/01/21	2	67.85	0	0.00	67.70	2	803	0.25%
2022/01/20	0	0.00	0.2	69.75	68.70	-0.2	819	-0.03%
2022/01/19	0	0.00	1	69.00	69.60	-1	866	-0.12%
2022/01/18	0	0.00	2	67.70	68.00	-2	868	-0.23%
2022/01/12	0	0.00	1	67.10	67.10	-1	923	-0.11%
2022/01/11	2	67.15	0	0.00	67.10	2	931	0.21%
2022/01/10	3	67.60	0.4	67.91	67.50	2.6	943	0.27%
2022/01/07	1	67.30	0	0.00	67.20	1	953	0.10%
2022/01/06	0	0.00	1	68.20	68.60	-1	959	-0.10%
2022/01/05	1	68.40	1	68.71	68.40	0	977	0.00%
2022/01/04	1	69.70	0	0.00	69.70	1	1,008	0.10%
2022/01/03	1	69.90	0	0.00	69.80	1	1,046	0.10%
2021/12/28	2	70.00	1	70.20	70.20	1	1,159	0.09%
2021/12/23	1	71.70	0	0.00	71.50	1	1,611	0.06%
2021/12/17	4	73.68	3	72.90	72.40	1	1,940	0.05%
2021/12/16	1	74.20	0	0.00	72.90	1	1,969	0.05%
2021/12/15	5	72.86	0	0.00	73.00	5	1,976	0.25%
2021/12/14	0	0.00	3	73.00	72.50	-3	1,976	-0.15%
2021/12/13	3	75.33	3	75.33	75.80	0	1,950	0.00%
2021/12/10	2	72.40	0	0.00	73.60	2	1,897	0.11%
2021/12/09	0	0.00	4	72.30	71.70	-4	1,889	-0.21%
2021/12/08	5	72.62	1	72.70	72.50	4	1,877	0.21%
2021/12/07	0	0.00	1	70.40	70.90	-1	1,852	-0.05%
2021/12/06	2	71.90	2	72.35	71.80	0	1,838	0.00%
2021/12/03	5	71.00	0	0.00	71.20	5	1,815	0.28%
2021/12/02	0	69.60	2	69.60	69.40	-2	1,810	-0.11%
2021/12/01	0	0.00	6	69.30	69.00	-6	1,806	-0.33%
2021/11/30	1	68.30	0	0.00	69.50	1	1,804	0.06%
2021/11/25	0	0.00	2	71.20	72.10	-2	1,740	-0.11%
2021/11/23	0	0.00	1	68.50	68.50	-1	1,698	-0.06%
2021/11/18	1	67.80	0	0.00	67.70	1	1,695	0.06%
2021/11/17	1	69.40	0	0.00	68.00	1	1,692	0.06%
2021/11/16	0	0.00	2	66.90	68.30	-2	1,670	-0.12%
2021/11/12	0	0.00	3	66.20	66.60	-3	1,663	-0.18%
2021/11/11	1	65.20	1	65.60	65.60	0	1,665	0.00%
2021/11/10	1	65.80	0	0.00	65.90	1	1,673	0.06%
2021/11/09	2	66.10	1	66.30	66.10	1	1,691	0.06%
2021/11/08	2	66.50	0	0.00	66.70	2	1,714	0.12%
2021/11/04	0	0.00	10	66.50	66.40	-10	1,725	-0.58%
2021/11/03	10	66.50	0	0.00	67.50	10	1,722	0.58%
2021/11/02	1	66.60	0	0.00	65.50	1	1,723	0.06%
2021/10/27	3	70.10	2	68.65	69.60	1	1,671	0.06%
2021/10/26	1	65.50	1	66.40	65.60	0	1,624	0.00%
2021/10/25	1	66.70	0	0.00	65.50	1	1,627	0.06%
2021/10/19	11	69.27	0	0.00	69.10	11	1,576	0.70%
2021/10/14	0	0.00	1	68.80	69.60	-1	1,555	-0.06%
2021/10/12	1	70.80	0	0.00	68.50	1	1,529	0.07%
2021/10/08	5	74.52	6	72.50	72.20	-1	1,493	-0.07%
2021/10/07	4	74.45	0	0.00	74.20	4	1,459	0.27%
2021/10/05	1	77.20	6	76.52	76.70	-5	1,398	-0.36%
2021/10/04	3	79.91	2	77.70	78.00	1	1,350	0.08%
2021/10/01	9	82.56	16	82.62	80.90	-7	1,238	-0.56%
2021/09/30	6	77.17	14	76.29	79.40	-8	1,001	-0.80%
2021/09/29	1	73.00	0	0.00	72.20	1	898	0.11%
2021/09/28	2	73.65	2	74.70	74.00	0	880	0.00%
2021/09/27	11	74.90	11	74.97	73.50	0	863	0.00%
2021/09/24	21	77.04	16	76.76	77.00	5	814	0.62%
2021/09/23	0	0.00	1	73.90	73.90	-1	570	-0.18%
2021/09/22	0	0.00	3	67.20	67.20	-3	533	-0.56%
2021/09/17	3	61.23	0	0.00	61.10	3	522	0.57%
2021/09/15	1	62.20	0	0.00	62.20	1	513	0.19%
2021/09/09	0	0.00	1	63.10	62.20	-1	513	-0.19%
2021/09/08	1	62.00	3	61.83	61.70	-2	513	-0.39%
2021/09/07	1	61.90	0	0.00	61.90	1	516	0.19%
2021/09/06	1	63.20	0	0.00	62.60	1	514	0.19%
2021/08/31	0	63.10	0	0.00	63.50	0	524	0.01%
2021/08/27	1	65.10	1	65.50	65.40	0	522	0.00%
2021/08/26	0	0.00	1	65.40	66.10	-1	524	-0.19%
2021/08/24	1	63.10	0.6	63.61	62.90	0.4	541	0.08%
2021/08/23	0	0.00	2	63.15	63.50	-2	570	-0.35%
2021/08/20	1	61.80	0	0.00	62.00	1	570	0.18%
2021/08/19	0	0.00	1.4	62.98	62.10	-1.4	572	-0.25%
2021/08/18	1	63.10	1	63.90	64.00	0	575	0.00%
2021/08/17	3	65.01	0	0.00	64.10	3	569	0.53%
2021/08/16	3	65.51	1	65.70	65.80	2	565	0.36%
2021/08/13	2	67.39	2	65.80	65.60	0	562	0.01%
2021/08/12	1	67.16	2	68.75	68.10	-1	583	-0.16%
2021/08/11	1	65.81	3	66.10	66.00	-2	571	-0.34%
2021/08/10	1	63.30	0	0.00	63.40	1	563	0.18%
2021/08/09	0	0.00	1	64.70	64.20	-1	572	-0.17%
2021/08/06	1	64.60	0	0.00	65.00	1	575	0.17%
2021/08/05	0	0.00	1	64.70	63.30	-1	579	-0.17%
2021/08/04	0	0.00	2	63.60	64.00	-2	586	-0.34%
2021/08/03	1	62.30	0	0.00	62.40	1	590	0.17%
2021/08/02	3	62.97	0.4	63.00	62.70	2.6	590	0.44%
2021/07/30	1	63.18	1	64.50	62.90	0	589	0.01%
2021/07/29	1	63.70	3	63.53	63.70	-2	585	-0.34%
2021/07/28	2	61.20	2	61.31	61.10	0	578	0.00%
2021/07/27	1	62.30	17.5	63.04	62.10	-16.5	587	-2.81%
2021/07/26	3	62.30	35.9	62.24	62.20	-32.9	591	-5.56%
2021/07/23	1	62.80	0.2	63.00	62.70	0.8	592	0.14%
2021/07/22	0	0.00	1	62.80	62.90	-1	601	-0.17%
2021/07/21	3	63.70	0.1	63.90	62.90	2.9	603	0.49%
2021/07/20	1	65.40	2	66.45	64.60	-1	601	-0.17%
2021/07/19	0	0.00	3.4	65.15	65.30	-3.4	594	-0.57%
2021/07/15	1	62.80	3.2	64.10	64.30	-2.2	605	-0.37%
2021/07/14	4	63.23	1.7	63.22	62.80	2.3	615	0.37%
2021/07/13	1	64.20	1.1	63.87	63.80	-0.1	619	-0.02%
2021/07/12	2	64.30	0.2	64.80	64.50	1.8	616	0.29%
2021/07/09	0	0.00	2	64.80	64.80	-2	616	-0.32%
2021/07/08	1	64.30	2	64.35	64.20	-1	620	-0.16%
2021/07/07	0	64.60	1.1	65.00	64.50	-1	625	-0.16%
2021/07/06	0	0.00	0.1	64.60	64.00	-0.1	626	-0.02%
2021/07/05	8	64.63	2	65.14	64.60	6	629	0.95%
2021/07/02	32	65.40	1.8	65.69	65.40	30.2	630	4.79%
2021/07/01	1	66.70	0.2	66.83	66.60	0.8	626	0.12%
2021/06/30	2	66.55	0.5	66.68	66.30	1.5	626	0.24%
2021/06/29	1	67.80	0	0.00	66.70	1	625	0.16%
2021/06/28	0	0.00	2	68.45	67.80	-2	623	-0.32%
2021/06/25	2	67.40	0.1	67.70	67.20	1.9	623	0.30%
2021/06/23	0	0.00	0.1	67.50	67.50	-0.1	626	-0.02%
2021/06/22	0	0.00	1	67.10	67.00	-1	630	-0.16%
2021/06/21	3	67.90	4.1	67.86	67.60	-1.1	630	-0.17%
2021/06/18	1.4	69.40	0.7	69.61	69.10	0.8	627	0.12%
2021/06/17	1	69.20	3.1	69.31	69.30	-2.1	630	-0.33%
2021/06/16	2.2	70.01	1	69.80	69.60	1.2	632	0.19%
2021/06/15	1.8	70.67	0	0.00	70.40	1.8	632	0.29%
2021/06/11	2	70.95	0.3	71.00	70.70	1.7	636	0.27%
2021/06/10	0.3	70.73	2	71.35	71.90	-1.7	635	-0.27%
2021/06/09	1	70.00	20	70.60	70.30	-19	629	-3.02%
2021/06/08	0	0.00	2	71.00	70.80	-2	626	-0.32%
2021/06/04	0	0.00	1	70.40	70.50	-1	624	-0.16%
2021/06/02	3	70.67	1	71.00	70.50	2	633	0.32%
2021/06/01	2	72.90	0.1	73.00	72.80	1.9	624	0.30%
2021/05/31	2	73.53	3.4	74.56	76.00	-1.3	608	-0.22%
2021/05/28	1	71.61	1	72.10	72.00	0	589	0.01%
2021/05/26	0	0.00	1.1	72.84	72.60	-1.1	620	-0.18%
2021/05/25	1	71.10	1	71.90	70.50	0	615	0.00%
2021/05/24	3.1	70.77	1	71.40	70.80	2.1	618	0.35%
2021/05/21	1	72.25	0	0.00	71.40	1	637	0.16%
2021/05/20	1.1	72.97	5.3	72.80	72.10	-4.3	661	-0.65%
2021/05/19	1.2	68.50	1.6	67.78	68.50	-0.4	629	-0.06%
2021/05/18	0	0.00	0.3	61.00	62.30	-0.3	616	-0.04%
2021/05/17	4	59.90	3.7	60.24	59.30	0.3	609	0.04%
2021/05/14	1	63.50	0.7	64.11	63.40	0.3	602	0.05%
2021/05/13	4	62.85	1.6	63.50	62.50	2.4	601	0.40%
2021/05/11	2.1	67.25	0.9	67.31	66.10	1.2	580	0.21%
2021/05/10	1	69.30	0	69.30	69.00	1	574	0.17%
2021/05/07	0	0.00	0.2	69.20	69.40	-0.2	577	-0.04%
2021/05/06	0	0.00	1.3	68.21	68.30	-1.3	589	-0.22%
2021/05/05	2	66.60	3	67.88	67.70	-1	592	-0.18%
2021/05/04	3	68.30	4.2	68.09	67.60	-1.2	597	-0.21%
2021/05/03	0	70.20	0	0.00	70.10	0	593	0.00%
2021/04/28	2	73.20	0	0.00	72.90	2	600	0.33%
2021/04/26	2	73.85	0	0.00	73.60	2	598	0.33%
2021/04/23	0	0.00	0.1	74.80	74.30	-0.1	600	-0.02%
2021/04/22	4	74.93	0	75.00	74.00	4	606	0.65%
2021/04/21	2	76.90	1	77.50	76.60	1	603	0.17%
2021/04/20	0	0.00	3.9	76.25	76.60	-3.9	599	-0.66%
2021/04/19	8	73.93	0	75.07	73.50	8	589	1.35%
2021/04/16	2	74.10	4.1	74.76	74.70	-2.1	585	-0.35%
2021/04/14	2	74.25	0	0.00	73.60	2	590	0.34%
2021/04/13	1	75.20	0	0.00	75.00	1	589	0.17%
2021/04/12	0	0.00	1.2	77.33	77.00	-1.2	586	-0.20%
2021/04/09	1	75.60	0	0.00	75.40	1	580	0.17%
2021/04/08	17	76.90	0.2	76.60	76.10	16.8	572	2.93%
2021/04/06	0.2	77.10	0	0.00	77.10	0.2	565	0.03%
2021/04/01	0	0.00	0.5	78.02	77.90	-0.5	565	-0.09%
2021/03/31	0	0.00	1.3	78.00	77.70	-1.3	564	-0.23%
2021/03/30	0	77.80	0	77.99	77.80	0	564	0.00%
2021/03/29	1	76.90	1	77.00	76.80	0	573	0.00%
2021/03/25	2	76.45	0	0.00	75.80	2	579	0.35%
2021/03/24	0	0.00	1	77.40	77.50	-1	590	-0.17%
2021/03/23	0	0.00	1	76.60	77.00	-1	587	-0.17%
2021/03/22	1	75.60	0	0.00	75.50	1	584	0.17%
2021/03/19	2	76.50	1	77.20	76.50	1	585	0.17%
2021/03/18	0	0.00	2	76.75	76.60	-2	585	-0.34%
2021/03/17	3	75.97	0	0.00	75.50	3	599	0.50%
2021/03/15	1	77.70	0	0.00	77.40	1	647	0.15%
2021/03/12	0	78.00	0	0.00	77.50	0	670	0.00%
2021/03/08	3	79.37	0	0.00	78.00	3	698	0.43%
2021/03/05	1	79.80	1	80.40	80.20	0	693	0.00%
2021/03/04	0	0.00	1	81.50	81.20	-1	693	-0.14%
2021/03/03	1	80.30	0	0.00	80.60	1	688	0.15%
2021/03/02	2	82.44	5	82.92	81.80	-3	681	-0.44%
2021/02/26	0	0.00	1	79.70	80.60	-1	656	-0.15%
2021/02/24	0	0.00	2	77.75	77.60	-2	646	-0.31%
2021/02/23	5	79.34	2	79.90	78.50	3	640	0.47%
2021/02/22	1	80.90	4	81.13	83.00	-3	621	-0.48%
2021/02/19	0	0.00	5	74.66	76.30	-5	595	-0.84%
2021/02/18	1	73.70	1	73.10	73.00	0	585	0.00%
2021/02/17	1	72.10	1	73.40	72.40	0	583	0.00%
2021/02/05	1	72.10	2	72.85	72.00	-1	579	-0.17%
2021/02/04	0	0.00	3	71.30	72.30	-3	576	-0.52%
2021/02/03	0	70.50	0	0.00	70.20	0	571	0.00%
2021/01/29	0	0.00	2	70.40	69.90	-2	573	-0.35%
2021/01/28	1	70.30	0	0.00	70.30	1	571	0.18%
2021/01/27	1	73.10	0	0.00	72.20	1	558	0.18%
2021/01/25	1	72.70	4	72.77	73.00	-3	548	-0.55%
2021/01/22	3	73.90	1	73.40	73.60	2	556	0.36%
2021/01/21	3	75.23	2	75.70	75.20	1	546	0.18%
2021/01/20	3	76.90	1	75.10	75.10	2	543	0.37%
2021/01/19	1	78.10	0	0.00	78.00	1	535	0.19%
2021/01/18	2	79.00	0	79.60	78.50	2	534	0.37%
2021/01/15	0	0.00	60	79.05	78.60	-60	529	-11.33%
2021/01/14	1	80.00	0	0.00	80.00	1	527	0.19%
2021/01/12	1	80.70	0	82.00	80.70	1	517	0.19%
2021/01/11	0	0.00	1	81.70	81.60	-1	513	-0.20%
2021/01/06	1	83.20	0	0.00	81.70	1	510	0.20%
2021/01/05	0	0.00	1	85.10	84.10	-1	509	-0.20%
2021/01/04	2	84.10	1	84.80	84.50	1	516	0.20%
2020/12/30	0	0.00	2	84.45	84.10	-2	543	-0.37%
2020/12/29	1	84.00	0	0.00	84.00	1	545	0.18%
2020/12/28	3	85.23	2	86.50	85.00	1	547	0.18%
2020/12/25	1	85.30	1	86.70	85.30	0	548	0.00%
2020/12/23	3	87.40	4	87.28	86.30	-1	564	-0.18%
2020/12/22	1	85.60	0	0.00	84.60	1	572	0.17%
2020/12/21	1	85.50	0	0.00	85.10	1	590	0.17%
2020/12/18	1	82.20	4	85.25	86.50	-3	597	-0.50%
2020/12/17	1	83.00	0	0.00	83.00	1	602	0.17%
2020/12/15	1	83.80	0	0.00	83.40	1	615	0.16%
2020/12/14	0	0.00	1	84.80	85.00	-1	621	-0.16%
2020/12/11	4	85.75	1	85.10	84.70	3	630	0.48%
2020/12/10	1	87.90	5	86.38	88.20	-4	621	-0.64%
2020/12/09	2	81.95	1	82.30	82.30	1	592	0.17%
2020/12/08	2	80.65	20	79.94	79.40	-18	613	-2.93%
2020/12/07	16	82.47	1	82.20	82.20	15	597	2.51%
2020/12/04	1	85.80	0	0.00	85.90	1	581	0.17%
2020/12/03	1	86.60	0	0.00	86.50	1	592	0.17%
2020/12/01	0	87.20	0	0.00	86.90	0	638	0.00%
2020/11/30	0	86.70	0	0.00	86.50	0	694	0.00%
2020/11/27	1	86.50	0	0.00	86.60	1	727	0.14%
2020/11/25	1	86.70	0	0.00	87.00	1	849	0.12%
2020/11/18	3	88.90	0	0.00	89.00	3	1,261	0.24%
2020/11/13	0	0.00	10	86.70	87.40	-10	1,370	-0.73%
2020/11/04	0	87.90	0	0.00	87.60	0	1,491	0.00%
2020/11/03	0	0.00	4	88.10	88.10	-4	1,494	-0.27%
2020/10/30	15	89.14	0	0.00	89.00	15	1,499	1.00%
2020/10/15	1	88.50	6	88.80	88.40	-5	1,530	-0.33%
2020/10/14	0	0.00	3	90.17	89.70	-3	1,538	-0.20%
2020/10/13	0	0.00	15	88.94	89.30	-15	1,558	-0.96%
2020/10/12	2	89.10	0	0.00	88.50	2	1,556	0.13%
2020/10/08	0	0.00	8	90.11	90.10	-8	1,559	-0.51%
2020/10/07	1	89.50	1	90.20	90.20	0	1,572	0.00%
2020/10/06	0	0.00	1	93.90	93.70	-1	1,586	-0.06%
2020/10/05	1	92.70	0	0.00	93.30	1	1,670	0.06%
2020/09/30	0	92.30	0	0.00	92.00	0	1,757	0.00%
2020/09/25	1	92.80	0	0.00	91.00	1	1,816	0.06%
2020/09/24	25	95.20	2	97.70	95.00	23	1,813	1.27%
2020/09/23	18	99.96	1	100.50	99.10	17	1,813	0.94%
2020/09/22	8	101.44	0	0.00	101.00	8	1,809	0.44%
2020/09/21	1	104.50	0	0.00	104.50	1	1,802	0.06%
2020/09/18	10	105.00	2	105.25	106.50	8	1,805	0.44%
2020/09/17	1	104.50	1	105.50	104.50	0	1,810	0.00%
2020/09/16	2	107.00	1	106.50	106.50	1	1,813	0.06%
2020/09/15	1	105.50	1	107.50	105.50	0	1,824	0.00%
2020/09/14	1	104.50	1	105.00	104.50	0	1,826	0.00%
2020/09/11	1	109.50	2	106.75	106.50	-1	1,827	-0.05%
2020/09/10	1	103.50	0	0.00	103.50	1	1,812	0.06%
2020/09/09	0	0.00	1	105.00	105.00	-1	1,811	-0.06%
2020/09/08	1	103.50	1	105.50	107.00	0	1,809	0.00%
2020/09/07	3	105.17	0	0.00	103.50	3	1,808	0.17%
2020/09/04	6	108.08	0	0.00	108.00	6	1,799	0.33%
2020/09/03	3	108.00	5	110.40	112.50	-2	1,781	-0.11%
2020/09/02	2	107.75	6	107.00	106.50	-4	1,742	-0.23%
2020/09/01	31	110.21	11	113.45	110.00	20	1,715	1.17%
2020/08/31	56	117.49	0	0.00	115.00	56	1,669	3.35%
2020/08/28	15	124.93	6.5	119.40	123.00	8.5	1,613	0.53%
2020/08/27	0	0.00	11	122.50	122.50	-11	1,457	-0.75%
2020/08/26	6	107.58	2	109.50	111.50	4	1,434	0.28%
2020/08/25	0	0.00	3	102.50	101.50	-3	1,327	-0.23%
2020/08/24	0	0.00	38	101.80	102.00	-38	1,297	-2.93%
2020/08/21	2	99.40	2	96.20	98.90	0	1,260	0.00%
2020/08/20	29	97.38	6	94.98	93.60	23	1,255	1.83%
2020/08/19	0	0.00	87	100.30	99.80	-87	1,251	-6.95%
2020/08/18	11	97.69	4	95.80	97.70	7	1,237	0.57%
2020/08/17	31	96.39	15	94.93	97.00	16	1,219	1.31%
2020/08/14	0	0.00	1	89.40	89.60	-1	1,176	-0.08%
2020/08/13	7	87.34	0	0.00	87.00	7	1,173	0.60%
2020/08/06	26	87.86	0	0.00	88.00	26	1,206	2.15%
2020/08/05	30	87.79	0	0.00	88.00	30	1,211	2.48%
2020/08/04	1	86.80	1	87.70	86.90	0	1,218	0.00%
2020/08/03	1	86.40	0	0.00	86.60	1	1,245	0.08%
2020/07/30	2	87.90	0	0.00	87.80	2	1,302	0.15%
2020/07/27	0	0.00	3	87.57	86.60	-3	1,348	-0.22%
2020/07/24	2	87.40	1	87.50	86.70	1	1,362	0.07%
2020/07/23	2	88.75	0	0.00	88.70	2	1,377	0.15%
2020/07/21	0	0.00	1	89.80	89.30	-1	1,397	-0.07%
2020/07/20	4	87.38	5	88.58	88.70	-1	1,411	-0.07%
2020/07/17	9	89.02	7	88.89	88.80	2	1,435	0.14%
2020/07/16	6	91.23	1	91.10	90.90	5	1,438	0.35%
2020/07/15	3	90.87	4	91.10	90.80	-1	1,456	-0.07%
2020/07/14	2	92.05	1.7	92.57	91.40	0.4	1,468	0.02%
2020/07/13	5	94.46	5	97.00	93.60	0	1,469	0.00%
2020/07/10	13	100.67	9	100.52	96.50	4	1,463	0.27%
2020/07/09	0	0.00	15	102.40	104.50	-15	1,431	-1.05%
2020/07/08	2	92.95	6	92.55	95.00	-4	1,387	-0.29%
2020/07/07	2	89.65	3	90.70	89.50	-1	1,338	-0.07%
2020/07/06	0	0.00	3	88.77	89.10	-3	1,339	-0.22%
2020/07/03	2	89.15	0	0.00	88.90	2	1,347	0.15%
2020/07/02	3	90.73	11	90.84	90.30	-8	1,377	-0.58%
2020/07/01	0	0.00	1	89.80	89.90	-1	1,395	-0.07%
2020/06/30	2	89.95	0	0.00	89.80	2	1,409	0.14%
2020/06/29	2	90.75	0	0.00	90.60	2	1,412	0.14%
2020/06/24	2	91.90	0	0.00	92.00	2	1,410	0.14%
2020/06/23	2	93.35	6	93.75	93.50	-4	1,411	-0.28%
2020/06/22	5	95.00	3	94.77	94.70	2	1,412	0.14%
2020/06/19	2	92.70	2	94.00	91.90	0	1,408	0.00%
2020/06/18	1	94.10	2	94.95	94.10	-1	1,412	-0.07%
2020/06/17	1	93.40	4	92.98	93.70	-3	1,409	-0.21%
2020/06/16	1	91.20	1	92.80	91.50	0	1,416	0.00%
2020/06/15	2	90.05	2	90.90	90.00	0	1,445	0.00%
2020/06/12	4	86.70	2	87.55	88.80	2	1,460	0.14%
2020/06/11	6	91.23	3	92.13	90.30	3	1,467	0.20%
2020/06/10	1	93.80	0	0.00	93.80	1	1,483	0.07%
2020/06/09	4	94.25	3	94.20	94.00	1	1,507	0.07%
2020/06/08	1	92.10	2	92.55	92.00	-1	1,524	-0.07%
2020/06/05	1	91.50	0	0.00	91.40	1	1,532	0.07%
2020/06/04	1	91.40	0	0.00	91.50	1	1,545	0.06%
2020/06/03	0	0.00	1	91.90	91.30	-1	1,551	-0.06%
2020/06/02	4	91.85	10	91.48	90.60	-6	1,547	-0.39%
2020/05/29	1	93.30	2	93.95	94.50	-1	1,536	-0.07%
2020/05/28	1	94.60	2	93.50	93.50	-1	1,538	-0.07%
2020/05/27	5	95.28	5	95.90	95.70	0	1,540	0.00%
2020/05/26	13	99.12	3	98.93	96.60	10	1,534	0.65%
2020/05/25	3	96.33	4	95.88	97.80	-1	1,508	-0.07%
2020/05/22	2	93.55	2	94.60	93.70	0	1,487	0.00%
2020/05/21	5	93.38	4	93.18	93.30	1	1,470	0.07%
2020/05/20	1	90.60	0	0.00	90.00	1	1,454	0.07%
2020/05/19	1	91.20	1	91.40	91.60	0	1,450	0.00%
2020/05/18	1	90.00	6	89.88	89.60	-5	1,455	-0.34%
2020/05/15	2	89.95	1	90.20	89.00	1	1,451	0.07%
2020/05/14	2	93.20	1	94.00	91.10	1	1,445	0.07%
2020/05/13	1	92.00	1	93.30	93.50	0	1,439	0.00%
2020/05/11	0	0.00	2	92.50	93.10	-2	1,447	-0.14%
2020/05/08	2	95.20	8	95.83	94.10	-6	1,441	-0.42%
2020/05/07	7	97.64	2	97.15	97.90	5	1,417	0.35%
2020/05/06	1	93.60	1	94.40	93.00	0	1,393	0.00%
2020/05/05	2	93.30	0	0.00	92.50	2	1,389	0.14%
2020/04/29	1	98.00	8	97.04	97.50	-7	1,505	-0.46%
2020/04/28	3	94.97	1	95.70	95.20	2	1,504	0.13%
2020/04/27	3	93.80	5	93.00	94.40	-2	1,516	-0.13%
2020/04/24	2	93.20	2	93.80	92.50	0	1,508	0.00%
2020/04/23	0	0.00	1	93.10	92.50	-1	1,501	-0.07%
2020/04/22	7	88.26	8	86.55	92.00	-1	1,484	-0.07%
2020/04/21	0	86.80	1	86.50	86.80	-1	1,457	-0.07%
2020/04/17	3	92.50	0	0.00	91.10	3	1,456	0.21%
2020/04/16	1	93.00	0	0.00	92.00	1	1,455	0.07%
2020/04/15	1	93.80	1	93.40	90.30	0	1,465	0.00%
2020/04/14	5	92.54	5	93.36	92.20	0	1,454	0.00%
2020/04/13	7	86.84	7	85.47	89.10	0	1,415	0.00%
2020/04/10	0	0.00	2	81.25	81.00	-2	1,375	-0.15%
2020/04/09	7	81.54	7	82.33	80.70	0	1,394	0.00%
2020/04/08	6	81.55	4	82.85	82.10	2	1,390	0.14%
2020/04/07	3	82.03	5	82.92	82.00	-2	1,377	-0.15%
2020/04/06	0	0.00	2	77.90	78.30	-2	1,338	-0.15%
2020/04/01	1	67.30	0	0.00	71.20	1	1,310	0.08%
2020/03/31	0	0.00	1	66.90	67.60	-1	1,297	-0.08%
2020/03/27	1	64.80	2	64.75	63.00	-1	1,293	-0.08%
2020/03/26	1	62.10	4	62.93	62.90	-3	1,300	-0.23%
2020/03/25	1	64.60	3	63.33	64.00	-2	1,355	-0.15%
2020/03/24	1	57.30	1	60.50	59.80	0	1,414	0.00%
2020/03/20	1	56.20	1	57.50	57.10	0	1,466	0.00%
2020/03/19	3	54.39	2	52.40	52.40	1	1,522	0.07%
2020/03/18	3	60.47	0	0.00	58.20	3	1,598	0.19%
2020/03/17	2	64.50	3	64.23	61.30	-1	1,697	-0.06%
2020/03/16	0	0.00	5	68.80	67.80	-5	1,678	-0.30%
2020/03/13	5	67.64	4	67.75	68.10	1	1,652	0.06%
2020/03/12	2	78.25	2	81.10	75.00	0	1,631	0.00%
2020/03/11	3	81.37	1	80.20	80.20	2	1,601	0.12%
2020/03/10	3	82.73	17	82.24	82.50	-14	1,592	-0.88%
2020/03/09	0	0.00	1	86.60	86.40	-1	1,571	-0.06%
2020/03/03	1	87.60	0	0.00	87.80	1	1,625	0.06%
2020/03/02	2	86.40	3	87.23	86.30	-1	1,663	-0.06%
2020/02/27	1	90.10	2	89.10	89.00	-1	1,888	-0.05%
2020/02/25	3	90.97	0	0.00	91.30	3	1,922	0.16%
2020/02/24	1	94.10	0	0.00	93.40	1	1,924	0.05%
2020/02/21	1	95.10	0	0.00	94.70	1	1,930	0.05%
2020/02/19	0	0.00	1	95.80	96.20	-1	1,941	-0.05%
2020/02/18	0	94.40	8	94.00	94.40	-8	1,941	-0.41%
2020/02/17	1	94.10	1	94.00	93.50	0	1,969	0.00%
2020/02/14	8	95.50	0	0.00	95.10	8	1,977	0.40%
2020/02/13	1	95.00	1	96.50	94.90	0	1,989	0.00%
2020/02/12	1	94.90	1	96.10	96.50	0	2,003	0.00%
2020/02/10	1	94.00	0	0.00	93.90	1	2,039	0.05%
2020/02/07	2	97.65	2	97.30	95.40	0	2,044	0.00%
2020/02/06	2	99.10	0	0.00	99.00	2	2,042	0.10%
2020/02/05	2	99.10	5	100.26	98.90	-3	2,078	-0.14%
2020/02/04	6	100.88	10	103.03	102.00	-4	2,061	-0.19%
2020/02/03	8	90.59	3	97.10	101.50	5	1,991	0.25%
2020/01/31	1	89.00	10	92.80	92.50	-9	1,940	-0.46%
2020/01/30	3	96.87	1	98.80	91.10	2	1,930	0.10%
2020/01/20	0	0.00	1	93.90	94.00	-1	1,914	-0.05%
2020/01/17	3	93.67	1	94.10	93.20	2	1,914	0.10%
2020/01/15	0	0.00	2	94.85	94.50	-2	1,926	-0.10%
2020/01/14	1	94.00	0	0.00	94.00	1	1,927	0.05%
2020/01/13	0	0.00	4	95.88	95.30	-4	1,920	-0.21%
2020/01/10	2	90.50	1	91.90	91.90	1	1,891	0.05%
2020/01/09	3	91.13	2	90.20	90.40	1	1,889	0.05%
2020/01/08	1	94.70	4	93.68	92.40	-3	1,880	-0.16%
2020/01/07	1	95.20	0	0.00	95.10	1	1,881	0.05%
2020/01/06	1	96.30	1	97.60	97.00	0	1,903	0.00%
2020/01/03	2	96.45	2	96.55	96.30	0	1,919	0.00%
2019/12/31	1	98.50	0	0.00	99.10	1	1,891	0.05%
2019/12/27	1	99.20	0	0.00	99.10	1	1,921	0.05%
2019/12/26	2	99.50	0	0.00	99.20	2	1,917	0.10%
2019/12/25	0	0.00	4.4	100.77	100.50	-4.4	1,919	-0.23%
2019/12/24	3	99.60	2.5	98.96	100.00	0.5	1,964	0.03%
2019/12/23	3	99.33	7	99.03	98.80	-4	1,964	-0.20%
2019/12/20	3	98.40	5	101.90	101.50	-2	1,946	-0.10%
2019/12/19	6	96.55	3	95.93	94.60	3	1,880	0.16%
2019/12/18	9	100.27	2	100.75	99.80	7	1,808	0.39%
2019/12/17	2	103.50	0	0.00	102.50	2	1,770	0.11%
2019/12/16	15	103.17	15	99.99	104.00	0	1,742	0.00%
2019/12/13	10	108.00	2	109.75	106.00	8	1,665	0.48%
2019/12/12	16	119.63	11	119.45	117.50	5	1,555	0.32%
2019/12/10	1	131.00	0	0.00	131.00	1	1,436	0.07%
2019/12/09	1	130.50	0	0.00	130.50	1	1,435	0.07%
2019/12/06	0	0.00	1	131.50	131.50	-1	1,428	-0.07%
2019/12/05	1	133.00	2	132.75	132.50	-1	1,426	-0.07%
2019/12/03	3	132.33	0	0.00	132.00	3	1,429	0.21%
2019/12/02	5	134.00	0	0.00	134.00	5	1,422	0.35%
2019/11/29	1	135.50	2	136.50	136.50	-1	1,428	-0.07%
2019/11/28	0	0.00	3	136.83	138.50	-3	1,426	-0.21%
2019/11/27	3	132.67	3	135.00	133.00	0	1,382	0.00%
2019/11/26	11	131.05	1	132.50	131.00	10	1,339	0.75%
2019/11/25	2	132.50	0	0.00	131.00	2	1,097	0.18%
2019/11/22	0	0.00	2	135.50	134.50	-2	1,091	-0.18%
2019/11/20	0	0.00	1	132.50	132.50	-1	1,044	-0.10%
2019/11/19	2	130.25	1	130.50	130.50	1	1,037	0.10%
2019/11/18	1	131.00	1	132.00	131.00	0	1,031	0.00%
2019/11/15	1	130.50	0	0.00	130.50	1	1,029	0.10%
2019/11/14	9	131.39	1	131.50	131.00	8	1,019	0.78%
2019/11/13	3	133.83	1	134.50	133.50	2	990	0.20%
2019/11/12	2	135.75	1	138.00	135.00	1	989	0.10%
2019/11/11	3	134.17	2	134.00	137.50	1	983	0.10%
2019/11/08	17	134.06	1.5	134.50	133.00	15.5	973	1.59%
2019/11/07	2	136.25	1	135.50	135.50	1	951	0.11%
2019/11/06	6	136.67	1	137.00	136.00	5	942	0.53%
2019/11/05	3	138.50	4	139.25	138.50	-1	939	-0.11%
2019/11/04	5	140.90	4	140.50	140.00	1	946	0.11%
2019/11/01	1	135.00	0	0.00	135.00	1	925	0.11%
2019/10/30	3	132.33	3	132.17	133.50	0	937	0.00%
2019/10/29	5	133.90	0	0.00	133.50	5	934	0.54%
2019/10/28	2	135.25	1	135.00	135.00	1	945	0.11%
2019/10/25	2	137.50	2	138.00	137.00	0	936	0.00%
2019/10/18	5	137.20	2	137.50	137.00	3	928	0.32%
2019/10/17	2	138.00	3	138.50	138.50	-1	939	-0.11%
2019/10/16	2	134.75	1	136.00	134.50	1	975	0.10%
2019/10/15	1	136.00	0	0.00	136.00	1	984	0.10%
2019/10/14	6	140.00	1	143.00	138.50	5	988	0.51%
2019/10/09	2	141.75	5	142.30	142.50	-3	956	-0.31%
2019/10/08	3	147.50	1	147.50	147.50	2	935	0.21%
2019/10/04	1	148.00	0	0.00	148.00	1	941	0.11%
2019/10/03	3	149.17	2	150.75	148.00	1	944	0.11%
2019/10/02	1	145.50	0	0.00	145.50	1	916	0.11%
2019/10/01	7	147.43	5	147.90	147.50	2	916	0.22%
2019/09/27	5	149.70	8	149.00	149.00	-3	908	-0.33%
2019/09/26	2	145.75	0	0.00	145.00	2	869	0.23%
2019/09/25	1	149.50	1	149.00	148.50	0	898	0.00%
2019/09/24	1	149.50	0.5	149.50	150.00	0.5	900	0.06%
2019/09/23	1	150.50	1	151.50	150.00	0	904	0.00%
2019/09/20	0	0.00	2.3	150.22	149.50	-2.3	906	-0.25%
2019/09/19	0	0.00	1	149.00	149.50	-1	903	-0.11%
2019/09/18	1	150.50	5	152.00	150.50	-4	919	-0.44%
2019/09/16	0	0.00	4	150.50	151.00	-4	950	-0.42%
2019/09/12	1	151.50	6	151.67	151.50	-5	973	-0.51%
2019/09/11	4	150.75	1	151.50	151.50	3	981	0.31%
2019/09/10	1	150.50	4	150.00	151.00	-3	984	-0.30%
2019/09/09	0	0.00	1	149.50	150.00	-1	995	-0.10%
2019/09/06	0	0.00	0.4	150.00	149.00	-0.4	995	-0.04%
2019/09/05	1	149.50	0	0.00	149.00	1	999	0.10%
2019/09/03	3	151.33	16.5	152.97	149.00	-13.5	1,049	-1.29%
2019/09/02	0	0.00	6	150.67	149.00	-6	1,036	-0.58%
2019/08/30	0	0.00	1	146.00	146.00	-1	1,022	-0.10%
2019/08/28	0	0.00	1	145.50	145.00	-1	1,033	-0.10%
2019/08/27	0	0.00	1	145.00	144.00	-1	1,037	-0.10%
2019/08/26	16	140.97	0	0.00	140.50	16	1,032	1.55%
2019/08/23	2	143.75	1	144.00	143.00	1	1,033	0.10%
2019/08/21	1	142.50	0.4	144.00	143.00	0.6	1,056	0.06%
2019/08/20	7	145.00	1	144.00	144.00	6	1,059	0.57%
2019/08/19	1	143.50	1	144.50	142.50	0	1,056	0.00%
2019/08/14	3	142.00	1	145.00	141.00	2	1,068	0.19%
2019/08/13	2	142.75	0	0.00	142.00	2	1,069	0.19%
2019/08/12	2	145.50	1	147.00	144.00	1	1,067	0.09%
2019/08/07	0	0.00	1	152.00	147.50	-1	1,066	-0.09%
2019/08/06	3	143.33	2	146.75	148.50	1	1,078	0.09%
2019/08/05	5	154.60	3	152.00	150.50	2	1,085	0.18%
2019/08/02	5	164.50	0	0.00	158.50	5	1,082	0.46%
2019/08/01	1	165.00	0	0.00	167.50	1	1,068	0.09%
2019/07/31	10	163.50	0	0.00	167.00	10	1,070	0.93%
2019/07/29	3	166.50	2	167.25	168.50	1	1,047	0.10%
2019/07/26	0	0.00	1	164.50	163.50	-1	1,037	-0.10%
2019/07/25	1	162.50	0	0.00	163.00	1	1,034	0.10%
2019/07/23	0.1	165.00	1	165.50	164.50	-0.9	1,052	-0.09%
2019/07/22	0	0.00	5	166.90	166.50	-5	1,054	-0.47%
2019/07/19	2.1	170.67	0	0.00	169.50	2.1	1,048	0.20%
2019/07/18	9	171.39	11	171.23	168.00	-2	1,035	-0.19%
2019/07/17	0	0.00	1	164.00	167.50	-1	991	-0.10%
2019/07/16	4	166.00	4	165.00	164.00	0	965	0.00%
2019/07/12	0.1	160.00	0	0.00	160.00	0.1	957	0.01%
2019/07/11	1	162.00	1	163.50	160.50	0	959	0.00%
2019/07/10	0	0.00	4	161.25	161.50	-4	965	-0.41%
2019/07/09	3	160.83	0	0.00	159.00	3	965	0.31%
2019/07/08	7	163.79	3	164.33	162.50	4	963	0.42%
2019/07/05	1	164.00	0	0.00	165.00	1	960	0.10%
2019/07/04	1	165.00	0	0.00	166.00	1	961	0.10%
2019/07/03	1	164.50	1.2	167.83	165.00	-0.2	971	-0.02%
2019/07/02	3	165.67	6	164.75	165.00	-3	970	-0.31%
2019/06/28	1	159.00	4	160.13	159.00	-3	958	-0.31%
2019/06/27	0	0.00	0.2	160.00	159.50	-0.2	959	-0.02%
2019/06/25	1	165.00	0	0.00	159.00	1	973	0.10%
2019/06/24	1	163.00	0.1	162.00	161.50	0.9	962	0.09%
2019/06/21	2	158.50	0.1	157.50	157.00	1.9	944	0.20%
2019/06/20	1	154.00	3.1	155.72	157.50	-2.1	939	-0.22%
2019/06/19	1	151.50	1	154.50	152.00	0	923	0.00%
2019/06/17	2	152.50	2	154.00	151.00	0	926	0.00%
2019/06/14	0	0.00	0.2	152.00	151.00	-0.2	921	-0.02%
2019/06/13	1	150.00	1.3	151.38	151.00	-0.3	944	-0.03%
2019/06/12	1	151.50	28	152.45	152.50	-27	956	-2.82%
2019/06/11	0	0.00	9	146.28	150.00	-9	960	-0.94%
2019/06/10	0	0.00	1	140.00	140.50	-1	934	-0.11%
2019/06/06	0	0.00	1	138.00	139.00	-1	936	-0.11%
2019/06/05	1	138.00	3	139.00	137.50	-2	948	-0.21%
2019/06/04	0	0.00	8	140.44	138.50	-8	956	-0.84%
2019/06/03	1	139.50	0.5	139.50	139.50	0.5	987	0.05%
2019/05/31	0	0.00	2	138.75	139.00	-2	1,011	-0.20%
2019/05/29	12	136.08	104	137.24	136.00	-92	1,075	-8.56%	大賣/
2019/05/28	2	132.75	0.9	134.00	133.50	1.1	1,074	0.10%
2019/05/27	1	135.00	0.9	135.00	134.00	0.2	1,081	0.01%
2019/05/24	1	137.50	0.9	137.50	137.00	0.1	1,096	0.01%
2019/05/23	1	136.50	1	137.50	137.50	0	1,119	0.00%
2019/05/22	4	140.38	2.2	139.18	139.00	1.8	1,145	0.16%
2019/05/21	2	139.25	2.1	142.38	142.50	-0.1	1,168	-0.01%
2019/05/20	0	0.00	1	139.00	138.00	-1	1,230	-0.08%
2019/05/17	2	134.50	0	0.00	134.00	2	1,231	0.16%
2019/05/16	2	137.00	1	138.00	136.50	1	1,278	0.08%
2019/05/15	1	140.50	1	141.00	140.00	0	1,307	0.00%
2019/05/14	3	130.67	3	137.33	138.50	0	1,307	0.00%
2019/05/13	21	137.50	1	137.50	136.50	20	1,310	1.53%
2019/05/10	4	145.88	0	0.00	143.50	4	1,299	0.31%
2019/05/09	2	150.25	2	151.00	150.00	0	1,296	0.00%
2019/05/07	1	154.00	50.5	153.71	154.00	-49.5	1,305	-3.79%
2019/05/06	14	153.14	0	0.00	153.00	14	1,320	1.06%
2019/04/30	3	158.17	8	158.19	157.00	-5	1,405	-0.36%
2019/04/29	12	157.29	6	158.33	155.50	6	1,401	0.43%
2019/04/26	4	162.00	0	0.00	161.50	4	1,393	0.29%
2019/04/25	0	0.00	0.2	165.50	164.00	-0.2	1,398	-0.02%
2019/04/23	1	167.50	3.5	166.86	166.50	-2.5	1,425	-0.17%
2019/04/22	0	0.00	1	163.50	164.00	-1	1,428	-0.07%
2019/04/18	3	165.83	0.3	166.00	164.00	2.7	1,574	0.17%
2019/04/17	0	0.00	4.2	167.61	168.50	-4.2	1,586	-0.26%
2019/04/16	7	166.93	1	167.00	167.50	6	1,628	0.37%
2019/04/15	3	168.67	103	168.08	168.00	-100	1,642	-6.09%	大賣/
2019/04/12	1	169.00	5	171.00	169.00	-4	1,698	-0.24%
2019/04/08	1	169.50	1	170.00	170.00	0	1,823	0.00%
2019/04/03	4	172.25	128	172.94	170.00	-124	1,822	-6.81%	大賣/鉅額交易
2019/04/02	302	170.48	0	0.00	171.00	302	1,821	16.58%	大買/鉅額交易
2019/04/01	2	167.25	0	0.00	168.00	2	1,812	0.11%
2019/03/29	2	168.00	0	0.00	168.00	2	1,806	0.11%
2019/03/28	1	167.00	0	0.00	167.00	1	1,809	0.06%
2019/03/26	1	169.50	0	0.00	169.00	1	1,833	0.05%
2019/03/25	1	169.50	0	0.00	169.50	1	1,859	0.05%
2019/03/22	1	173.00	0	0.00	172.00	1	1,901	0.05%
2019/03/21	0	0.00	1	174.00	175.00	-1	1,948	-0.05%
2019/03/20	1	172.00	2	172.50	172.00	-1	1,991	-0.05%
2019/03/18	4	171.63	0	0.00	170.50	4	2,014	0.20%
2019/03/15	3	174.67	0.1	176.00	174.50	2.9	1,999	0.15%
2019/03/14	1	179.00	3	180.00	175.00	-2	2,011	-0.10%
2019/03/13	0	0.00	4.4	180.00	179.00	-4.4	2,051	-0.21%
2019/03/11	2	180.00	2	179.50	178.00	0	2,136	0.00%
2019/03/08	3	181.50	1	181.00	180.00	2	2,151	0.09%
2019/03/07	6	185.50	3	186.67	181.50	3	2,200	0.14%
2019/03/06	1	182.00	0	0.00	184.00	1	2,218	0.05%
2019/03/05	1	184.00	1	183.00	183.00	0	2,203	0.00%
2019/02/27	1	177.00	1	181.50	181.50	0	2,157	0.00%
2019/02/25	0	0.00	2	178.50	177.00	-2	2,158	-0.09%
2019/02/21	3	180.67	0	0.00	180.00	3	2,168	0.14%
2019/02/20	3	178.67	1	177.50	179.00	2	2,152	0.09%
2019/02/19	8	179.06	3	180.17	177.50	5	2,182	0.23%
2019/02/18	4	172.75	0	0.00	171.50	4	2,155	0.19%
2019/02/15	6	172.08	1	175.00	170.50	5	2,160	0.23%
2019/02/14	5	171.00	3	171.00	172.00	2	2,127	0.09%
2019/02/12	3	167.50	18	167.08	167.50	-15	2,114	-0.71%
2019/02/11	4	167.25	0.3	169.00	166.50	3.7	2,151	0.17%
2019/01/30	0	0.00	3	168.33	168.50	-3	2,220	-0.14%
2019/01/29	1	172.50	1	168.50	168.00	0	2,302	0.00%
2019/01/28	0	0.00	1	173.50	172.50	-1	2,360	-0.04%
2019/01/25	1	173.00	1	176.00	172.00	0	2,390	0.00%
2019/01/24	1	175.50	0	0.00	175.00	1	2,389	0.04%
2019/01/23	1	174.50	0	0.00	173.50	1	2,398	0.04%
2019/01/22	2	171.75	2	171.25	171.00	0	2,363	0.00%
2019/01/21	0	0.00	2	172.25	170.50	-2	2,395	-0.08%
2019/01/18	3	173.17	0	0.00	171.50	3	2,419	0.12%
2019/01/16	0	0.00	1	166.50	168.00	-1	2,468	-0.04%
2019/01/15	1	171.00	2	172.25	170.00	-1	2,460	-0.04%
2019/01/11	5	173.00	2	172.25	172.00	3	2,461	0.12%
2019/01/10	24	183.13	9	183.83	175.50	15	2,440	0.61%
2019/01/09	1	175.50	1	175.50	175.00	0	2,332	0.00%
2019/01/08	2	171.75	5	174.80	172.50	-3	2,325	-0.13%
2019/01/07	9	170.33	3	169.50	169.50	6	2,290	0.26%
2019/01/04	8	172.19	9	171.28	168.50	-1	2,294	-0.04%
2019/01/03	8	172.13	1	173.00	173.00	7	2,269	0.31%
2018/12/28	4	167.50	6	165.83	165.50	-2	2,243	-0.09%
2018/12/26	2	161.00	2	158.00	158.00	0	2,372	0.00%
2018/12/25	4	157.25	2	159.50	160.50	2	2,405	0.08%
2018/12/24	1	161.50	0	0.00	162.00	1	2,474	0.04%
2018/12/21	2	162.50	2	161.25	160.50	0	2,502	0.00%
2018/12/20	2	160.00	4	161.75	159.50	-2	2,521	-0.08%
2018/12/19	1	163.50	1	160.50	160.00	0	2,508	0.00%
2018/12/18	4	163.75	2	162.75	161.00	2	2,505	0.08%
2018/12/17	3	164.33	3	164.17	163.50	0	2,514	0.00%
2018/12/14	1	160.50	1.1	161.35	160.00	-0.1	2,491	0.00%
2018/12/13	0	0.00	4.9	152.63	156.00	-4.9	2,448	-0.20%
2018/12/12	1	149.00	0	0.00	148.50	1	2,406	0.04%
2018/12/11	1	148.00	0	0.00	148.00	1	2,414	0.04%
2018/12/10	1	148.00	4.2	149.17	148.50	-3.2	2,411	-0.13%
2018/12/07	7	153.14	6.1	151.52	151.50	0.9	2,435	0.04%
2018/12/06	6	156.00	3	165.67	152.50	3	2,413	0.12%
2018/12/05	5	169.00	3.2	169.66	169.00	1.8	2,364	0.08%
2018/12/04	6	170.75	5	172.40	173.50	1	2,345	0.04%
2018/12/03	2.3	166.13	1	168.00	166.50	1.3	2,343	0.06%
2018/11/30	1	161.00	1	162.00	161.00	0	2,356	0.00%
2018/11/29	2	149.50	4.9	152.16	158.50	-2.9	2,310	-0.13%
2018/11/28	0	0.00	2	144.05	144.50	-2	2,261	-0.09%
2018/11/27	2	145.00	1.1	144.63	144.00	0.9	2,269	0.04%
2018/11/26	3	143.33	0.7	146.00	144.00	2.3	2,270	0.10%
2018/11/23	1	146.00	1	145.50	145.00	0	2,286	0.00%
2018/11/22	1	147.50	6	150.83	148.00	-5	2,305	-0.22%
2018/11/21	3	151.17	0.1	150.00	147.00	2.9	2,298	0.13%
2018/11/20	0	0.00	3.5	149.35	149.50	-3.5	2,280	-0.15%
2018/11/16	0	0.00	5	144.50	144.00	-5	2,244	-0.22%
2018/11/15	6	143.00	23	140.67	140.50	-17	2,191	-0.78%
2018/11/14	2	149.50	1	149.50	149.50	1	2,161	0.05%
2018/11/13	2.2	149.98	2.3	151.71	151.00	-0.2	2,151	-0.01%
2018/11/12	0	0.00	2	157.75	156.00	-2	2,133	-0.09%
2018/11/09	0	0.00	1.1	160.00	158.00	-1.1	2,129	-0.05%
2018/11/08	5	158.60	5.5	162.45	157.50	-0.5	2,114	-0.02%
2018/11/07	11.3	155.84	4	158.50	157.50	7.3	2,061	0.35%
2018/11/06	13	170.19	55	176.26	163.50	-42	1,984	-2.12%
2018/11/05	21	184.12	118.7	183.62	181.00	-97.7	1,886	-5.18%	大賣/
2018/11/02	1	200.00	4	196.13	199.50	-3	1,819	-0.16%
2018/11/01	2	196.00	1	192.50	196.00	1	1,787	0.06%
2018/10/31	3	195.17	2	193.00	193.00	1	1,783	0.06%
2018/10/29	4	197.63	2.3	195.17	193.00	1.7	1,766	0.10%
2018/10/26	3	191.17	2	192.00	190.50	1	1,743	0.06%
2018/10/25	12	191.71	3	189.50	189.50	9	1,751	0.51%
2018/10/24	3	191.33	1.6	193.61	194.00	1.4	1,715	0.08%
2018/10/23	5	190.30	2.7	187.00	187.00	2.3	1,692	0.14%
2018/10/22	2	191.75	0	0.00	191.00	2	1,700	0.12%
2018/10/19	8	185.81	9.2	187.80	188.00	-1.2	1,715	-0.07%
2018/10/18	0	0.00	2.2	192.00	191.00	-2.2	1,736	-0.13%
2018/10/17	1	194.00	6.8	191.10	191.50	-5.8	1,747	-0.33%
2018/10/16	2	192.75	3.5	193.79	192.50	-1.5	1,778	-0.08%
2018/10/15	1	187.00	2.6	190.69	190.00	-1.6	1,791	-0.09%
2018/10/12	1	186.50	1.4	192.20	190.50	-0.4	1,804	-0.02%
2018/10/11	11	185.86	15.4	185.20	183.50	-4.4	1,825	-0.24%
2018/10/09	12	203.29	5.2	203.49	203.50	6.9	1,808	0.38%
2018/10/08	6	209.17	7	206.71	206.00	-1	1,802	-0.06%
2018/10/05	52	214.24	15	214.20	213.50	37	1,791	2.07%
2018/10/04	47	215.88	14.5	214.48	213.00	32.5	1,726	1.88%
2018/10/03	1	206.50	1.2	206.00	206.50	-0.2	1,679	-0.01%
2018/10/02	183	206.25	5.1	203.46	201.00	177.9	1,669	10.65%	大買/鉅額交易
2018/10/01	0	0.00	1	194.00	194.00	-1	1,615	-0.06%
2018/09/28	2	189.00	0.9	190.00	188.50	1.1	1,622	0.07%
2018/09/27	1	184.00	14.1	191.12	192.00	-13.1	1,614	-0.81%
2018/09/26	0	0.00	2.2	186.09	185.00	-2.2	1,582	-0.14%
2018/09/25	1	181.50	1	183.50	183.50	0	1,598	0.00%
2018/09/21	6	181.00	4.2	182.12	182.00	1.8	1,622	0.11%
2018/09/20	11	189.86	2	190.25	184.00	9	1,590	0.57%
2018/09/19	1	189.50	4.5	189.67	189.50	-3.5	1,574	-0.22%
2018/09/18	5.2	191.75	2.8	192.32	189.00	2.4	1,575	0.15%
2018/09/17	3	197.83	2.7	201.91	197.00	0.3	1,581	0.02%
2018/09/14	1	195.00	0.9	197.50	196.00	0.1	1,583	0.01%
2018/09/13	1	186.50	3	197.67	196.50	-2	1,600	-0.12%
2018/09/12	3	188.00	3.6	187.61	185.50	-0.6	1,584	-0.04%
2018/09/11	5	185.70	5	188.00	187.50	0	1,580	0.00%
2018/09/10	1	189.00	3	191.50	190.50	-2	1,571	-0.13%
2018/09/07	9	196.00	6.6	191.61	191.00	2.4	1,574	0.15%
2018/09/06	13	206.38	5.4	204.16	203.50	7.6	1,541	0.49%
2018/09/05	5	215.30	6.9	216.02	215.00	-1.9	1,505	-0.12%
2018/09/04	0	0.00	3.4	222.22	222.00	-3.4	1,498	-0.22%
2018/09/03	13	219.58	5.5	215.09	215.00	7.5	1,491	0.50%
2018/08/31	1	226.50	1	228.50	228.50	0	1,481	0.00%
2018/08/30	3	224.00	6	226.50	226.00	-3	1,483	-0.20%
2018/08/29	8	222.75	25.8	221.86	221.00	-17.8	1,503	-1.18%
2018/08/28	3	231.33	2.8	229.64	229.00	0.3	1,484	0.02%
2018/08/24	2	239.00	1.9	237.00	237.00	0.1	1,490	0.01%
2018/08/23	1	244.00	0.9	244.50	244.00	0.1	1,517	0.01%
2018/08/22	1	245.50	0.7	245.50	245.50	0.3	1,525	0.02%
2018/08/21	3	247.33	2.6	246.27	245.50	0.4	1,546	0.03%
2018/08/20	1	238.50	0.9	240.00	240.00	0.1	1,578	0.01%
2018/08/17	0	0.00	1.1	241.23	238.50	-1.1	1,660	-0.07%
2018/08/16	3	238.00	1	238.00	238.00	2.1	1,706	0.12%
2018/08/15	1	241.50	1.3	239.00	238.00	-0.3	1,798	-0.02%
2018/08/14	0	0.00	2	241.00	243.50	-2	1,819	-0.11%
2018/08/13	3	241.00	4	240.38	240.50	-1	1,824	-0.05%
2018/08/10	1	244.50	1.2	245.00	244.50	-0.2	1,826	-0.01%
2018/08/09	3	244.67	2.9	246.36	244.50	0.1	1,847	0.01%
2018/08/08	2	249.00	2.1	250.69	247.00	-0.1	1,900	0.00%
2018/08/07	2	248.25	2.1	249.51	248.00	-0.1	1,974	0.00%
2018/08/06	6	254.42	5.4	255.40	250.50	0.6	2,007	0.03%
2018/08/03	0	0.00	0.2	267.00	266.00	-0.2	2,006	-0.01%
2018/08/02	3	264.33	4.4	263.34	263.00	-1.4	2,037	-0.07%
2018/08/01	2.1	269.05	2.2	263.26	270.00	-0.1	2,086	0.00%
2018/07/31	4	255.50	3	255.48	256.00	1.1	2,094	0.05%
2018/07/30	3	257.00	2	257.50	256.00	1.1	2,167	0.05%
2018/07/27	1	257.50	2.7	261.68	262.00	-1.7	2,288	-0.07%
2018/07/26	11.1	257.35	10	255.90	255.00	1.1	2,433	0.04%
2018/07/25	7	251.71	4.8	256.55	255.50	2.3	2,494	0.09%
2018/07/24	5	241.70	6.7	247.44	248.50	-1.7	2,551	-0.06%
2018/07/23	14	248.54	11.4	244.34	240.50	2.6	2,626	0.10%
2018/07/20	2	255.00	2.5	259.80	257.00	-0.5	2,754	-0.02%
2018/07/19	2	253.00	0.9	253.00	251.00	1.1	2,801	0.04%
2018/07/18	3	258.67	1.7	257.94	253.00	1.3	2,871	0.05%
2018/07/17	1	270.50	0	0.00	268.00	1	2,955	0.03%
2018/07/16	2	268.25	0.8	269.00	267.50	1.2	3,005	0.04%
2018/07/13	1	270.50	0.3	279.00	272.00	0.7	3,076	0.02%
2018/07/12	13	268.12	0.5	269.50	266.50	12.5	3,144	0.40%
2018/07/11	13	270.85	9.5	272.26	268.50	3.5	3,127	0.11%
2018/07/10	5	284.30	1.9	285.00	281.00	3.1	3,096	0.10%
2018/07/09	4	287.50	6.6	293.05	292.50	-2.6	3,072	-0.08%
2018/07/06	3	286.67	6	287.58	292.00	-3	3,126	-0.10%
2018/07/05	0	0.00	2	295.00	295.00	-2	3,108	-0.06%
2018/07/04	0	0.00	0.1	303.50	302.00	-0.1	3,116	0.00%
2018/07/03	9	307.78	7.7	303.26	302.00	1.3	3,133	0.04%
2018/07/02	4	318.63	4.9	318.37	315.00	-0.9	3,124	-0.03%
2018/06/29	1	310.50	2	312.00	312.00	-1	3,110	-0.03%
2018/06/28	1	307.00	0.7	304.50	306.00	0.3	3,150	0.01%
2018/06/27	2	311.75	1.5	309.00	310.50	0.5	3,149	0.01%
2018/06/26	6	314.17	8	313.25	313.50	-2	3,153	-0.06%
2018/06/25	2	316.75	2.9	315.17	316.00	-0.9	3,142	-0.03%
2018/06/22	6	308.33	1.3	309.50	308.00	4.7	3,128	0.15%
2018/06/21	27	303.00	4	302.50	301.00	23	3,113	0.74%
2018/06/20	4	291.50	4	291.00	291.00	0	3,113	0.00%
2018/06/19	2	291.00	2	294.21	292.50	0.1	3,138	0.00%
2018/06/15	5	293.90	3.9	292.85	292.50	1.1	3,177	0.03%
2018/06/14	15	299.43	7.7	301.04	298.00	7.3	3,184	0.23%
2018/06/13	1	304.50	2	305.50	304.50	-1	3,184	-0.03%
2018/06/12	0	0.00	1.2	306.33	306.00	-1.2	3,190	-0.04%
2018/06/08	4	310.13	1.9	308.00	307.50	2.1	3,262	0.06%
2018/06/07	9	314.89	6	313.33	310.50	3	3,292	0.09%
2018/06/06	2	301.75	2	308.50	316.00	0	3,338	0.00%
2018/06/05	2	312.25	3	311.00	310.50	-1	3,354	-0.03%
2018/06/04	3	315.50	2.6	314.65	314.00	0.4	3,587	0.01%
2018/06/01	1	323.00	1.8	318.67	315.50	-0.8	3,684	-0.02%
2018/05/31	3	316.17	4	313.73	315.00	-1	3,688	-0.03%
2018/05/30	15	309.57	3.9	309.83	309.00	11.2	3,674	0.30%
2018/05/29	1	310.50	3	310.50	314.50	-2	3,664	-0.05%
2018/05/28	8	312.94	8.7	312.84	310.00	-0.7	3,641	-0.02%
2018/05/25	67	325.23	24.9	327.15	320.50	42.1	3,594	1.17%
2018/05/24	9	339.33	7.9	339.87	337.00	1.2	3,520	0.03%
2018/05/23	11	340.36	6.3	341.63	341.00	4.7	3,473	0.14%
2018/05/22	1	330.00	0.2	330.00	330.00	0.8	3,386	0.02%
2018/05/21	2	326.75	1	324.50	324.00	1.1	3,366	0.03%
2018/05/18	2	325.50	0.2	327.00	325.00	1.9	3,361	0.06%
2018/05/17	2	327.00	1.8	325.00	323.00	0.2	3,352	0.01%
2018/05/16	4	327.75	4.5	328.11	324.50	-0.5	3,330	-0.02%
2018/05/15	9	325.44	11.3	323.02	325.50	-2.3	3,288	-0.07%
2018/05/14	14	312.50	7.8	311.94	310.00	6.2	3,232	0.19%
2018/05/11	5	319.90	4.5	322.27	317.00	0.6	3,191	0.02%
2018/05/10	4	319.63	5.1	323.19	319.50	-1.1	3,159	-0.03%
2018/05/09	9	310.56	51.8	311.02	316.00	-42.8	3,116	-1.37%
2018/05/08	6	317.50	2.9	322.03	314.00	3.1	3,052	0.10%
2018/05/07	4	318.25	1.8	320.00	319.00	2.2	3,013	0.07%
2018/05/04	14	331.75	12.7	324.79	322.00	1.3	2,939	0.04%
2018/05/03	9	338.22	13.2	341.16	338.00	-4.2	2,830	-0.15%
2018/05/02	45	320.03	19.1	319.57	325.00	26	2,670	0.97%
2018/04/30	3	307.50	3	314.67	310.00	0	2,582	0.00%
2018/04/27	2	289.00	3	301.67	307.50	-1	2,501	-0.04%
2018/04/26	36	304.82	10	297.45	288.00	26	2,400	1.08%
2018/04/25	1	286.50	4.3	289.29	298.00	-3.3	2,241	-0.14%
2018/04/24	11	285.45	34.5	286.97	283.50	-23.5	2,179	-1.08%
2018/04/23	9	294.61	11.1	287.91	293.00	-2.1	2,106	-0.10%
2018/04/20	7	266.71	16.1	268.97	273.50	-9.1	2,009	-0.45%
2018/04/19	19.2	266.63	21	263.29	261.50	-1.8	1,966	-0.09%
2018/04/18	14	257.07	37	256.26	258.50	-23	1,874	-1.23%
2018/04/17	1	248.00	7	249.29	249.50	-6	1,785	-0.34%
2018/04/16	0	0.00	1	246.50	247.50	-1	1,772	-0.06%
2018/04/12	1	250.50	26.1	251.71	245.50	-25.1	1,769	-1.42%
2018/04/11	0	0.00	4	238.50	237.50	-4	1,685	-0.24%
2018/04/10	30	236.33	0	0.00	236.50	30	1,678	1.79%
2018/04/09	6	242.67	1.9	238.21	237.50	4.1	1,661	0.25%
2018/04/03	1	242.50	0.5	243.50	242.50	0.5	1,638	0.03%
2018/04/02	6	249.00	4	248.13	246.50	2	1,626	0.12%
2018/03/31	1	250.50	2	250.00	249.00	-1	1,603	-0.06%
2018/03/30	2	244.75	7	241.79	241.00	-5	1,554	-0.32%
2018/03/29	2	241.25	1.4	240.26	241.50	0.7	1,547	0.04%
2018/03/28	0	0.00	2	239.75	237.00	-2	1,527	-0.13%
2018/03/27	5	241.90	10	240.85	238.00	-5	1,520	-0.33%
2018/03/26	5	239.20	5	237.50	241.00	0	1,512	0.00%
2018/03/22	10	240.25	22	243.86	237.00	-12	1,484	-0.81%
2018/03/21	2	241.00	1	241.00	241.50	1	1,453	0.07%
2018/03/20	26	234.00	14	232.61	231.50	12	1,400	0.86%
2018/03/16	0	0.00	1	243.00	242.50	-1	1,374	-0.07%
2018/03/15	2	241.75	4	243.38	243.00	-2	1,386	-0.14%
2018/03/14	13	241.77	13.6	239.80	240.00	-0.6	1,357	-0.04%
2018/03/13	5.1	249.33	14	247.43	245.50	-8.9	1,310	-0.68%
2018/03/12	4	251.00	2	251.50	255.00	2	1,270	0.16%
2018/03/09	10	249.35	11	248.68	247.50	-1	1,213	-0.08%
2018/03/08	40	250.29	74.1	251.39	246.50	-34.1	1,156	-2.95%
2018/03/07	36	233.50	59.1	234.00	234.00	-23.1	914	-2.53%
2018/03/06	1	210.00	11	211.95	213.00	-10	807	-1.24%
2018/03/05	4	207.75	69	207.80	207.50	-65	798	-8.14%
2018/03/02	1	202.00	1	203.50	204.00	0	782	0.00%
2018/03/01	1	198.00	1	203.00	203.00	0	787	0.00%
2018/02/27	4	204.25	2	202.50	202.00	2	794	0.25%
2018/02/26	22	205.84	1.5	205.33	203.50	20.5	802	2.55%
2018/02/23	6	198.67	7	198.57	198.50	-1	793	-0.13%
2018/02/22	23	198.46	1	199.00	197.50	22	797	2.76%
2018/02/21	8	194.50	14	194.79	195.50	-6	791	-0.76%
2018/02/12	22	187.66	3.5	187.79	188.00	18.5	791	2.34%
2018/02/09	2	176.75	3	182.33	182.00	-1	791	-0.13%
2018/02/08	33	182.33	1.5	183.33	183.00	31.5	792	3.97%
2018/02/07	3	184.00	3.5	184.64	184.00	-0.5	798	-0.06%
2018/02/06	17	183.03	24	182.54	181.00	-7	824	-0.85%
2018/02/05	3	193.83	1.5	194.33	194.00	1.5	802	0.19%
2018/02/02	2	198.25	1	198.00	198.00	1	799	0.13%
2018/02/01	1	202.50	1	201.00	200.00	0	811	0.00%
2018/01/31	2	197.75	3	200.17	200.50	-1	815	-0.12%
2018/01/30	4	202.88	2	202.25	200.50	2	815	0.25%
2018/01/29	1	207.00	7.2	206.56	206.00	-6.2	810	-0.77%
2018/01/26	10	206.75	12	207.42	205.50	-2	813	-0.25%
2018/01/25	0	0.00	3.5	203.71	204.00	-3.5	806	-0.43%
2018/01/24	2	202.25	0.2	201.50	201.50	1.8	820	0.22%
2018/01/23	7	203.57	4.4	203.68	203.00	2.6	849	0.31%
2018/01/22	4	202.50	10.2	200.31	201.00	-6.2	884	-0.70%
2018/01/19	10	204.50	7	205.00	202.00	3	914	0.33%
2018/01/18	4.1	201.37	17	202.71	202.50	-12.9	915	-1.41%
2018/01/17	7	199.00	2.4	196.66	198.00	4.6	922	0.50%
2018/01/16	7	203.50	15.6	205.13	201.00	-8.6	941	-0.91%
2018/01/15	7	200.57	1.5	201.17	200.00	5.5	908	0.61%
2018/01/12	1	190.50	0.5	190.00	190.00	0.5	877	0.05%
2018/01/10	1	192.00	1	193.00	194.00	0	881	0.00%
2018/01/09	2	190.75	5	191.10	189.50	-3	876	-0.34%
2018/01/08	0	0.00	2.1	189.08	191.50	-2.1	875	-0.24%
2018/01/04	1	185.50	1.4	186.14	186.00	-0.4	864	-0.04%
2018/01/03	5	186.20	1.5	185.67	185.50	3.5	869	0.40%