巨大 (9921)-台新券商分點個股進出

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

巨大

(9921)

可現股當沖

股價
151.0
漲跌
▲0.5
漲幅
+0.33%
成交量
2,171張
產業
上市運動休閒
471人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

巨大 (9921)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/11/22	13.6	151.86	1	153.50	151.00	12.6	2,286	0.55%
2024/11/21	1.3	150.44	0.1	151.00	150.50	1.2	2,267	0.05%
2024/11/20	204	149.92	9.1	149.82	149.00	194.9	2,261	8.62%	大買/鉅額交易
2024/11/19	30.3	150.68	3	150.00	149.00	27.3	2,235	1.22%
2024/11/18	4.3	155.63	29.3	156.07	156.00	-25	2,168	-1.15%
2024/11/15	15.9	153.53	7	154.36	154.50	8.9	2,134	0.42%
2024/11/14	16.6	155.02	0.3	154.50	155.50	16.3	2,082	0.78%
2024/11/13	18.2	159.71	1.2	158.75	158.00	17	2,023	0.84%
2024/11/12	41.5	161.13	10	161.31	159.00	31.5	2,016	1.56%
2024/11/11	66.4	164.57	10.4	165.55	166.00	56	2,012	2.78%
2024/11/08	6.4	178.89	1.1	178.64	177.50	5.3	1,966	0.27%
2024/11/07	4	178.50	5	180.00	178.00	-1	1,962	-0.05%
2024/11/06	3.3	177.93	1.5	178.67	177.50	1.7	1,959	0.09%
2024/11/05	213.5	179.17	5	179.50	178.50	208.5	1,971	10.57%	大買/鉅額交易
2024/11/04	0.3	180.95	0	182.60	181.00	0.3	1,983	0.02%
2024/11/01	18.5	179.04	1.1	179.55	179.00	17.4	1,994	0.87%
2024/10/30	1.4	183.09	0	0.00	182.00	1.4	2,006	0.07%
2024/10/29	1	183.98	13	182.50	182.50	-12	2,027	-0.59%
2024/10/28	18.4	184.92	2.1	188.05	184.00	16.4	2,099	0.78%
2024/10/25	14.7	186.25	1.1	186.96	185.50	13.6	2,094	0.65%
2024/10/24	6.2	186.84	2.2	187.01	185.50	4.1	2,101	0.19%
2024/10/23	17.2	186.99	14.1	187.75	188.00	3.2	2,114	0.15%
2024/10/22	3.5	185.03	2	184.50	186.00	1.5	2,150	0.07%
2024/10/21	5.2	184.95	0	0.00	185.50	5.2	2,145	0.24%
2024/10/18	12.7	187.32	0	0.00	187.00	12.7	2,135	0.59%
2024/10/17	17.4	188.52	5	190.60	187.50	12.4	2,131	0.58%
2024/10/16	2.6	186.56	1.1	190.36	187.00	1.5	2,118	0.07%
2024/10/15	250.3	186.65	2.1	187.23	185.00	248.2	2,115	11.74%	大買/鉅額交易
2024/10/14	13.4	190.53	1.5	190.67	190.50	11.9	2,086	0.57%
2024/10/11	35.7	192.95	1.5	192.00	190.00	34.2	2,106	1.62%
2024/10/09	2.4	204.85	12.3	205.57	205.00	-9.8	2,033	-0.48%
2024/10/08	5.2	204.08	5	205.50	204.00	0.2	2,033	0.01%
2024/10/07	7.9	203.95	5	205.49	205.50	2.9	2,029	0.14%
2024/10/04	65	206.31	5.2	208.25	203.50	59.8	2,015	2.97%
2024/10/01	29.2	215.55	7	217.43	214.50	22.2	1,936	1.14%
2024/09/30	1	224.00	1	228.00	224.00	0	1,890	0.00%
2024/09/27	3	230.67	16.2	232.26	229.00	-13.2	1,884	-0.70%
2024/09/26	3.2	227.31	2.1	227.46	224.50	1.1	1,872	0.06%
2024/09/25	0.2	230.67	1	235.00	232.00	-0.8	1,847	-0.04%
2024/09/24	1.3	230.81	0.3	230.83	231.00	1	1,852	0.05%
2024/09/23	2	227.75	1.5	228.47	228.50	0.6	1,839	0.03%
2024/09/20	0	226.50	1.6	225.03	227.00	-1.6	1,822	-0.09%
2024/09/19	2	224.75	32.3	223.55	226.00	-30.3	1,789	-1.69%
2024/09/18	13.3	211.50	0.1	216.00	211.00	13.2	1,754	0.75%
2024/09/16	2	214.25	2.1	215.01	215.00	-0.1	1,754	0.00%
2024/09/13	7.2	211.94	0.3	215.27	210.00	6.8	1,745	0.39%
2024/09/12	24.6	216.25	24.6	215.16	213.00	0	1,726	0.00%
2024/09/11	19.3	223.90	13.3	223.10	219.00	6	1,694	0.36%
2024/09/10	0.1	228.79	5	231.91	231.00	-4.9	1,669	-0.29%
2024/09/09	11.1	229.90	2	228.50	229.50	9.1	1,670	0.54%
2024/09/06	1.1	234.52	13.2	234.69	236.00	-12.1	1,680	-0.72%
2024/09/05	9.1	234.06	19	233.45	232.00	-10	1,676	-0.59%
2024/09/04	8	233.63	12	234.83	232.00	-4	1,694	-0.24%
2024/09/03	5.1	241.01	1	241.00	241.00	4.1	1,683	0.24%
2024/09/02	2	239.50	6	241.08	241.00	-4	1,677	-0.24%
2024/08/30	3.1	237.67	0.2	238.00	239.00	2.9	1,698	0.17%
2024/08/29	3.1	235.81	1	235.50	237.00	2.1	1,769	0.12%
2024/08/28	1	236.00	169.1	237.97	240.00	-168.1	1,804	-9.32%	大賣/鉅額交易
2024/08/27	0	0.00	10.1	238.01	240.50	-10.1	1,861	-0.54%
2024/08/26	15	239.07	21.7	240.28	237.00	-6.7	1,868	-0.36%
2024/08/23	15	233.73	0.5	236.02	238.00	14.5	1,873	0.78%
2024/08/22	3.2	240.05	6	238.83	239.00	-2.8	1,892	-0.15%
2024/08/21	5.3	244.74	20.1	244.34	244.00	-14.8	1,890	-0.78%
2024/08/20	0.6	240.45	21.4	241.61	242.00	-20.8	1,893	-1.10%
2024/08/19	13.3	235.25	2	235.25	233.50	11.3	1,918	0.59%
2024/08/16	15.7	237.08	16	238.41	239.50	-0.3	1,955	-0.02%
2024/08/15	0	0.00	6.3	236.11	235.50	-6.3	1,993	-0.31%
2024/08/14	14.4	234.30	7.5	234.87	235.00	6.9	2,047	0.34%
2024/08/13	38.1	239.81	32.8	239.22	240.00	5.3	2,056	0.26%
2024/08/12	2.7	230.46	15.3	230.91	232.00	-12.6	1,985	-0.64%
2024/08/09	12.3	219.63	2.2	220.60	217.50	10.1	1,924	0.53%
2024/08/08	3.3	224.19	4	223.75	224.00	-0.7	1,947	-0.03%
2024/08/07	0	0.00	1	221.00	221.00	-1	1,990	-0.05%
2024/08/06	18	214.44	16.6	211.27	214.50	1.4	1,983	0.07%
2024/08/05	3.4	213.92	4.3	211.82	208.50	-0.9	1,952	-0.05%
2024/08/02	5.1	227.09	9.1	230.18	227.50	-4	1,926	-0.21%
2024/08/01	8.1	239.18	31.7	239.69	241.00	-23.6	1,896	-1.25%
2024/07/31	4.9	236.47	34.5	234.26	237.00	-29.6	1,891	-1.56%
2024/07/30	1	228.50	4.5	227.31	228.50	-3.5	1,823	-0.19%
2024/07/29	0.1	225.50	5.8	229.36	225.00	-5.8	1,822	-0.32%
2024/07/26	5	223.70	2.3	225.03	228.50	2.7	1,842	0.15%
2024/07/23	14.8	222.88	29.9	225.79	228.00	-15.2	1,829	-0.83%
2024/07/22	53	218.48	6.1	219.31	220.00	46.9	1,787	2.62%
2024/07/19	1.1	217.18	16.1	217.57	219.50	-15	1,776	-0.84%
2024/07/18	2	216.50	2.4	216.80	217.50	-0.4	1,763	-0.02%
2024/07/17	22	214.48	0.2	214.50	214.00	21.8	1,767	1.23%
2024/07/16	3.1	212.35	1.5	212.88	214.50	1.7	1,770	0.09%
2024/07/15	26.1	214.13	25	211.04	211.00	1.1	1,783	0.06%
2024/07/12	2.1	218.46	10.5	220.10	216.50	-8.4	1,796	-0.47%
2024/07/11	13.1	209.95	16	213.16	213.50	-2.9	1,775	-0.16%
2024/07/10	0.2	209.33	13.1	209.58	210.50	-12.9	1,782	-0.72%
2024/07/09	7.3	203.92	3.4	204.89	205.00	3.8	1,807	0.21%
2024/07/08	21	207.29	12	207.50	205.50	9	1,850	0.49%
2024/07/05	0.4	209.57	2	212.00	212.00	-1.7	1,911	-0.09%
2024/07/04	6.2	209.41	0.1	209.50	209.00	6.1	1,919	0.32%
2024/07/03	4.3	205.67	12.1	207.39	211.00	-7.8	1,925	-0.41%
2024/07/02	13.3	204.45	7.2	204.94	204.00	6.2	1,951	0.32%
2024/07/01	3.1	209.69	3.1	210.34	209.50	-0.1	1,931	0.00%
2024/06/28	14.4	210.52	2	211.00	212.00	12.4	1,957	0.64%
2024/06/27	1.2	212.04	5.1	211.92	212.50	-3.9	2,003	-0.20%
2024/06/26	4	215.03	2.4	216.70	215.00	1.6	2,121	0.08%
2024/06/25	0	0.00	12.3	216.58	217.00	-12.3	2,163	-0.57%
2024/06/24	15	214.20	1	214.50	212.00	14	2,196	0.64%
2024/06/21	2.1	214.52	11.4	215.85	214.50	-9.3	2,215	-0.42%
2024/06/20	1.5	212.10	2.1	213.44	212.50	-0.6	2,223	-0.03%
2024/06/19	14.7	212.85	1	211.50	209.50	13.7	2,276	0.60%
2024/06/18	9.6	212.59	0.4	213.19	213.00	9.2	2,331	0.40%
2024/06/17	5.7	214.28	12.1	214.50	215.00	-6.4	2,432	-0.26%
2024/06/14	5.4	216.30	1.9	216.85	216.00	3.5	2,480	0.14%
2024/06/13	1.7	215.92	1	216.00	216.50	0.7	2,499	0.03%
2024/06/12	12.1	217.29	3.4	216.86	216.50	8.7	2,503	0.35%
2024/06/11	16.9	219.39	4.1	219.33	217.50	12.8	2,527	0.50%
2024/06/07	1.4	225.83	0.3	225.96	226.00	1.1	2,535	0.04%
2024/06/06	5	225.50	2.3	225.74	224.50	2.7	2,571	0.10%
2024/06/05	14.1	227.88	10	224.70	226.00	4.1	2,611	0.16%
2024/06/04	9.2	230.07	20.1	230.14	229.50	-10.9	2,662	-0.41%
2024/06/03	26.9	227.73	44.4	227.21	225.00	-17.5	2,703	-0.65%
2024/05/31	16.5	219.02	5.7	221.43	217.50	10.8	2,737	0.40%
2024/05/30	11	224.46	8	223.56	224.00	3	2,715	0.11%
2024/05/29	3	222.83	19.4	224.39	224.00	-16.4	2,732	-0.60%
2024/05/28	1.4	222.88	4.1	224.23	222.50	-2.7	2,736	-0.10%
2024/05/27	14.1	219.76	5.2	220.22	219.00	8.9	2,774	0.32%
2024/05/24	2.5	218.63	3	219.00	219.00	-0.5	2,788	-0.02%
2024/05/23	4.6	219.43	4	221.00	220.00	0.6	2,790	0.02%
2024/05/22	0	219.50	9.1	222.06	225.00	-9	2,763	-0.33%
2024/05/21	1.3	217.90	0.1	224.50	221.00	1.2	2,730	0.04%
2024/05/20	2.3	219.74	0.3	222.38	222.50	2	2,686	0.07%
2024/05/17	1.2	221.30	22.1	218.94	219.00	-20.9	2,648	-0.79%
2024/05/16	3.4	223.13	6.6	221.76	220.00	-3.2	2,654	-0.12%
2024/05/15	0	226.50	16.8	227.38	227.50	-16.8	2,790	-0.60%
2024/05/14	27.2	226.96	32.5	227.09	226.50	-5.3	2,808	-0.19%
2024/05/13	11	224.53	94.9	225.19	226.00	-83.9	2,756	-3.04%
2024/05/10	7	212.57	13.2	213.03	213.00	-6.2	2,688	-0.23%
2024/05/09	66.2	208.91	1	207.50	207.50	65.2	2,678	2.43%
2024/05/08	11.1	209.41	2	209.75	209.50	9.1	2,676	0.34%
2024/05/07	6.2	211.29	0.2	212.00	211.50	6.1	2,674	0.23%
2024/05/06	17.8	210.09	8.2	209.55	209.00	9.6	2,668	0.36%
2024/05/03	0.1	216.56	6.8	215.75	213.00	-6.7	2,646	-0.25%
2024/05/02	5.1	216.01	2.1	217.52	216.00	3	2,643	0.11%
2024/04/30	10.2	219.74	51	218.45	218.50	-40.8	2,676	-1.52%
2024/04/29	3.2	226.34	57	227.06	228.00	-53.8	2,642	-2.04%
2024/04/26	2.2	221.80	1.5	222.52	222.50	0.7	2,629	0.03%
2024/04/25	16	222.47	3.5	224.49	222.50	12.5	2,632	0.47%
2024/04/24	20	224.50	4.1	224.97	226.00	16	2,638	0.61%
2024/04/23	22.2	221.02	16.5	221.65	221.50	5.7	2,659	0.22%
2024/04/22	2.4	215.09	3.6	215.51	215.00	-1.3	2,654	-0.05%
2024/04/19	7.1	217.16	6	216.83	215.50	1.1	2,645	0.04%
2024/04/18	0.5	226.07	18.1	225.14	225.00	-17.5	2,622	-0.67%
2024/04/17	15.2	221.26	2.2	219.55	219.00	13	2,676	0.49%
2024/04/16	3.3	221.48	8.2	221.68	222.50	-4.8	2,669	-0.18%
2024/04/15	3.8	224.73	10.7	226.29	227.50	-6.9	2,633	-0.26%
2024/04/12	10	224.75	10.7	224.54	225.00	-0.8	2,601	-0.03%
2024/04/11	36.5	221.35	41.3	222.92	223.50	-4.9	2,548	-0.19%
2024/04/10	2.4	209.97	3	209.83	209.00	-0.6	2,470	-0.03%
2024/04/09	1.3	211.10	2.1	212.26	212.50	-0.9	2,461	-0.03%
2024/04/08	1.3	211.12	4.4	210.22	210.50	-3.1	2,452	-0.12%
2024/04/03	1.6	204.89	3.2	205.68	204.50	-1.5	2,418	-0.06%
2024/04/02	15.6	207.35	5	207.40	207.50	10.6	2,416	0.44%
2024/04/01	11.1	212.37	8.1	210.33	209.00	3	2,396	0.13%
2024/03/29	45.6	219.80	43.2	220.05	217.50	2.4	2,341	0.10%
2024/03/28	17.1	224.39	9.3	225.07	225.00	7.8	2,222	0.35%
2024/03/27	8.1	216.52	21.1	220.69	224.00	-13	2,183	-0.59%
2024/03/26	8.2	217.45	14.8	218.61	216.00	-6.5	2,144	-0.30%
2024/03/25	20	217.62	8.8	220.03	219.00	11.2	2,134	0.53%
2024/03/22	27.5	221.80	42.3	220.71	222.00	-14.8	2,115	-0.70%
2024/03/21	165	231.66	72.7	228.91	227.50	92.3	2,103	4.39%	大買/
2024/03/20	37.3	227.68	38.8	229.37	229.50	-1.5	2,060	-0.07%
2024/03/19	3.2	219.18	18.7	220.23	220.00	-15.5	1,951	-0.79%
2024/03/18	11.1	210.93	9.2	212.74	214.00	1.9	1,905	0.10%
2024/03/15	7.2	210.72	8.9	210.36	209.00	-1.8	1,889	-0.09%
2024/03/14	13.5	208.12	51.7	209.00	211.00	-38.2	1,874	-2.04%
2024/03/13	16.6	211.55	21	211.19	212.50	-4.4	1,852	-0.24%
2024/03/12	5.5	216.77	9.6	215.59	215.50	-4.1	1,827	-0.22%
2024/03/11	5.4	220.02	24	217.88	217.50	-18.6	1,794	-1.04%
2024/03/08	55.7	216.00	44.1	216.38	215.50	11.6	1,764	0.66%
2024/03/07	18.5	219.39	47.1	217.72	221.50	-28.6	1,709	-1.67%
2024/03/06	15.3	210.82	16.6	210.66	209.00	-1.3	1,652	-0.08%
2024/03/05	6.5	203.72	14.5	202.65	202.00	-8	2,066	-0.39%
2024/03/04	2.7	201.99	6.5	201.65	201.00	-3.8	2,095	-0.18%
2024/03/01	7	203.44	4	203.01	203.00	3	2,163	0.14%
2024/02/29	14.9	203.98	85.5	203.49	204.00	-70.6	2,161	-3.26%
2024/02/27	8.2	198.35	4.5	199.09	199.50	3.6	2,120	0.17%
2024/02/26	5.3	198.97	10.6	199.41	199.00	-5.3	2,112	-0.25%
2024/02/23	21.4	197.49	17.4	198.90	200.00	4	2,112	0.19%
2024/02/22	4.1	196.39	6.6	196.49	195.50	-2.5	2,115	-0.12%
2024/02/21	19.3	197.20	4.2	199.97	196.50	15.1	2,138	0.71%
2024/02/20	6.2	199.54	12	199.05	199.00	-5.8	2,168	-0.27%
2024/02/19	94.8	200.35	33	200.02	201.00	61.8	2,226	2.78%
2024/02/16	99.6	193.40	87.8	194.54	202.00	11.8	2,254	0.52%
2024/02/15	8.4	183.14	16.5	183.70	185.00	-8.1	2,127	-0.38%
2024/02/05	6.8	179.47	0.2	180.00	180.00	6.6	2,120	0.31%
2024/02/02	3	180.00	2.7	180.12	180.00	0.4	2,132	0.02%
2024/02/01	2.1	180.99	20.1	181.00	180.50	-18	2,144	-0.84%
2024/01/31	0.5	178.00	1.1	179.55	178.50	-0.6	2,147	-0.03%
2024/01/30	5.2	178.31	10	178.25	178.00	-4.8	2,154	-0.22%
2024/01/29	1.1	180.08	6.2	181.39	181.50	-5.1	2,182	-0.24%
2024/01/26	4.2	178.06	4.4	178.63	179.00	-0.1	2,214	-0.01%
2024/01/25	13.3	176.12	2.4	177.83	175.50	10.9	2,224	0.49%
2024/01/24	11.2	179.15	36	180.57	179.50	-24.9	2,225	-1.12%
2024/01/23	3.3	173.18	4.2	172.48	174.50	-0.8	2,197	-0.04%
2024/01/22	6.2	170.86	4.1	171.01	171.00	2.1	2,201	0.10%
2024/01/19	1.5	167.35	1.1	168.00	167.00	0.4	2,197	0.02%
2024/01/18	10.3	165.87	0	0.00	166.50	10.3	2,216	0.46%
2024/01/17	7.7	167.28	5.2	167.71	167.00	2.5	2,206	0.11%
2024/01/16	17.1	170.77	4.5	171.00	170.00	12.6	2,180	0.58%
2024/01/15	5.7	174.14	1	175.00	173.50	4.7	2,178	0.22%
2024/01/12	5.1	175.51	12.5	175.09	175.00	-7.4	2,191	-0.34%
2024/01/11	50.7	172.29	8.2	172.78	175.00	42.5	2,203	1.93%
2024/01/10	6	178.70	6	179.17	179.50	0	2,144	0.00%
2024/01/09	3.3	182.15	2.2	182.00	182.00	1.2	2,151	0.05%
2024/01/08	3.5	180.68	3.3	181.82	181.00	0.2	2,165	0.01%
2024/01/05	4.8	179.69	0.3	180.00	180.00	4.6	2,170	0.21%
2024/01/04	4.1	179.90	1	179.50	179.50	3.1	2,182	0.14%
2024/01/03	4.3	182.18	1.3	181.90	181.50	3	2,206	0.14%
2024/01/02	7.4	185.35	0	0.00	185.50	7.4	2,207	0.34%
2023/12/29	3.1	184.68	12	184.25	184.00	-8.9	2,214	-0.40%
2023/12/28	15.9	183.88	5	185.20	184.50	10.9	2,232	0.49%
2023/12/27	4.4	186.83	5.2	187.70	187.00	-0.8	2,228	-0.04%
2023/12/26	0	185.50	3.2	185.41	186.00	-3.2	2,224	-0.15%
2023/12/25	3.6	185.56	16.3	185.58	186.00	-12.7	2,231	-0.57%
2023/12/22	8.3	182.10	0	0.00	181.50	8.3	2,246	0.37%
2023/12/21	2.4	181.70	0.3	182.50	181.50	2.1	2,248	0.09%
2023/12/20	3.8	184.54	1.1	185.44	184.00	2.7	2,241	0.12%
2023/12/19	10	183.60	4	184.25	182.50	6	2,240	0.27%
2023/12/18	9.1	185.14	8.9	184.85	184.00	0.2	2,240	0.01%
2023/12/15	3.2	181.70	16.5	182.24	181.50	-13.4	2,213	-0.60%
2023/12/14	37.1	178.22	0.1	179.00	178.00	37	2,218	1.67%
2023/12/13	13.1	178.82	5	179.50	177.00	8.1	2,222	0.37%
2023/12/12	13.3	179.62	2.4	179.54	177.00	10.9	2,231	0.49%
2023/12/11	16.3	180.58	14	180.86	180.50	2.3	2,241	0.10%
2023/12/08	5.4	182.74	11.2	182.99	184.00	-5.7	2,236	-0.26%
2023/12/07	13.9	182.45	0	0.00	182.00	13.9	2,226	0.63%
2023/12/06	1.2	185.19	4	185.26	185.00	-2.8	2,232	-0.13%
2023/12/05	5.3	186.64	5.8	187.08	186.50	-0.4	2,233	-0.02%
2023/12/04	3.5	187.09	13	185.88	187.50	-9.5	2,226	-0.43%
2023/12/01	17.3	186.35	1.6	185.25	184.50	15.7	2,226	0.71%
2023/11/30	21.7	186.35	21.1	188.24	190.00	0.6	2,179	0.03%
2023/11/29	17.9	185.93	31.5	185.92	185.50	-13.6	1,692	-0.80%
2023/11/28	15.2	183.23	37	181.89	185.50	-21.7	1,636	-1.33%
2023/11/27	8.4	173.15	3.3	173.24	173.50	5.1	1,556	0.33%
2023/11/24	7.8	173.31	0	0.00	173.50	7.8	1,548	0.50%
2023/11/23	4.2	174.51	6.4	174.06	175.00	-2.2	1,534	-0.14%
2023/11/22	10.2	173.32	2.7	174.50	173.50	7.6	1,529	0.49%
2023/11/21	5.5	175.33	2	175.50	175.50	3.5	1,527	0.23%
2023/11/20	10.7	173.31	6.4	173.59	175.50	4.3	1,510	0.28%
2023/11/17	18.3	174.31	1.1	176.71	173.50	17.2	1,489	1.16%
2023/11/16	32.9	175.43	42.8	175.83	174.50	-9.9	1,449	-0.69%
2023/11/15	37	167.49	31.6	169.33	171.00	5.4	1,372	0.39%
2023/11/14	16	162.46	2	162.75	163.00	14	1,309	1.07%
2023/11/13	21.9	164.50	2.1	164.76	165.00	19.8	1,298	1.53%
2023/11/10	8.3	168.08	6.1	168.00	168.50	2.2	1,286	0.17%
2023/11/09	19.3	170.07	16.1	171.06	170.00	3.2	1,271	0.25%
2023/11/08	3.2	172.20	4.1	173.98	171.00	-0.9	1,273	-0.07%
2023/11/07	6.9	171.11	1.2	170.83	171.00	5.7	1,268	0.45%
2023/11/06	10.2	172.98	3.1	175.35	173.50	7.2	1,267	0.56%
2023/11/03	22.7	171.58	26.2	171.05	172.50	-3.5	1,240	-0.28%
2023/11/02	2.1	161.55	0.1	163.50	162.50	2	1,209	0.16%
2023/11/01	14.2	160.33	2.1	160.02	160.00	12.1	1,193	1.02%
2023/10/31	12.4	163.53	15.5	161.69	163.00	-3.1	1,186	-0.26%
2023/10/30	4.4	164.08	0	0.00	165.50	4.4	1,188	0.37%
2023/10/27	1.3	166.15	2	166.25	166.00	-0.7	1,177	-0.06%
2023/10/26	19.8	165.82	15	166.00	165.00	4.8	1,176	0.40%
2023/10/25	2.3	170.34	1	171.00	170.00	1.3	1,151	0.11%
2023/10/24	7.1	169.93	3.2	169.99	170.50	3.9	1,153	0.34%
2023/10/23	9.3	169.23	10.1	170.21	169.00	-0.8	1,147	-0.07%
2023/10/20	5.3	168.84	7	168.86	168.50	-1.7	1,149	-0.15%
2023/10/19	24.6	170.26	0.7	171.00	170.00	23.8	1,172	2.03%
2023/10/18	3.3	173.36	2.2	174.48	172.50	1.1	1,171	0.09%
2023/10/17	5.6	172.83	1	173.00	172.00	4.6	1,161	0.39%
2023/10/16	14.3	174.02	1.2	174.52	174.00	13.1	1,172	1.12%
2023/10/13	1.2	176.19	3	176.00	176.00	-1.8	1,173	-0.15%
2023/10/12	8.2	175.90	0	0.00	176.50	8.2	1,173	0.70%
2023/10/11	7.5	178.08	0	0.00	177.00	7.5	1,184	0.64%
2023/10/06	3.1	179.81	2	179.75	179.00	1.1	1,164	0.09%
2023/10/05	7	182.07	0	0.00	179.50	7	1,160	0.60%
2023/10/04	4.8	178.33	1	180.50	180.00	3.8	1,160	0.33%
2023/10/03	11.1	180.44	1	180.50	180.00	10.1	1,151	0.87%
2023/10/02	2.1	182.36	2.3	182.40	182.50	-0.2	1,165	-0.01%
2023/09/28	0	179.00	3	179.00	178.50	-3	1,169	-0.25%
2023/09/27	22.1	177.75	4	178.25	178.00	18.1	1,178	1.53%
2023/09/26	4.3	180.78	1	179.50	180.50	3.3	1,159	0.28%
2023/09/25	1.2	182.35	1	182.50	183.00	0.2	1,154	0.02%
2023/09/22	4.6	181.14	7	182.29	182.50	-2.4	1,158	-0.21%
2023/09/21	4.2	179.92	7.1	180.07	179.00	-2.9	1,163	-0.25%
2023/09/20	8.4	181.82	5.6	182.88	181.50	2.9	1,161	0.25%
2023/09/19	14	187.65	12	187.96	186.50	2	1,163	0.17%
2023/09/18	9.4	189.62	1.1	189.00	189.00	8.3	1,175	0.71%
2023/09/15	12.3	190.28	0	0.00	191.50	12.3	1,178	1.04%
2023/09/14	2.2	190.32	1	190.00	190.00	1.2	1,170	0.10%
2023/09/13	0.1	190.54	1	191.00	189.50	-0.9	1,154	-0.08%
2023/09/12	2.2	191.50	0	0.00	190.50	2.2	1,161	0.19%
2023/09/11	3.2	190.66	1	190.50	190.00	2.2	1,179	0.19%
2023/09/08	1.2	191.17	0	0.00	190.50	1.2	1,186	0.10%
2023/09/07	16.9	192.14	0.1	192.00	191.50	16.8	1,215	1.38%
2023/09/06	11.5	194.34	0	0.00	194.50	11.5	1,242	0.93%
2023/09/05	9.2	196.49	2.1	197.19	199.00	7	1,224	0.58%
2023/09/04	7.2	194.14	2.1	193.05	193.00	5.1	1,219	0.42%
2023/09/01	5.4	192.71	0.4	194.00	191.50	5	1,227	0.41%
2023/08/31	4	193.50	10	195.50	196.00	-6	1,226	-0.49%
2023/08/30	6.2	190.44	1	192.50	192.50	5.2	1,222	0.42%
2023/08/29	7.7	189.63	6	190.67	189.50	1.7	1,218	0.14%
2023/08/28	2.1	191.69	0	0.00	191.00	2.1	1,213	0.17%
2023/08/25	18.1	192.34	0.3	192.50	191.00	17.8	1,246	1.43%
2023/08/24	1.4	202.65	20.3	203.36	203.00	-18.9	1,240	-1.52%
2023/08/23	0.1	202.50	1	201.50	201.50	-0.9	1,240	-0.07%
2023/08/22	2	205.50	0	0.00	203.50	2	1,245	0.16%
2023/08/21	1.2	205.99	0.6	206.55	204.00	0.6	1,248	0.05%
2023/08/18	0.4	203.79	6.1	204.33	203.00	-5.7	1,263	-0.45%
2023/08/17	12.3	207.21	1.4	207.13	207.00	10.9	1,261	0.86%
2023/08/16	0	0.00	4.3	209.29	211.00	-4.3	1,252	-0.34%
2023/08/15	11	214.45	0	0.00	214.00	11	1,257	0.87%
2023/08/14	31.3	216.55	2.1	216.80	214.50	29.3	1,273	2.30%
2023/08/11	0.2	217.50	0.2	217.00	217.00	-0.1	1,275	0.00%
2023/08/10	3.3	215.19	5	217.50	217.00	-1.7	1,300	-0.13%
2023/08/09	0.2	218.00	5.3	217.27	217.00	-5.1	1,332	-0.38%
2023/08/08	2.4	219.51	1.2	218.96	219.00	1.2	1,438	0.09%
2023/08/07	0.1	222.50	1.1	222.95	223.00	-1	1,495	-0.06%
2023/08/04	13.4	217.34	18.4	219.01	220.00	-4.9	1,499	-0.33%
2023/08/02	36.6	223.20	16.2	221.91	221.00	20.4	1,493	1.36%
2023/08/01	3.3	229.67	2.5	229.46	230.50	0.8	1,479	0.05%
2023/07/31	0.2	229.72	1.4	232.26	232.00	-1.3	1,482	-0.09%
2023/07/28	2.4	232.04	0.2	232.07	232.00	2.2	1,484	0.15%
2023/07/27	16.5	231.76	0.8	231.78	232.00	15.6	1,485	1.05%
2023/07/26	2.1	236.00	0.3	236.19	236.50	1.8	1,500	0.12%
2023/07/25	3.1	244.10	8.2	242.86	237.00	-5.1	1,504	-0.34%
2023/07/24	6.7	240.86	15.5	239.43	241.50	-8.7	1,500	-0.58%
2023/07/21	20.1	230.52	0.3	232.73	232.50	19.8	1,474	1.34%
2023/07/20	5	231.69	16.9	232.38	232.50	-11.8	1,464	-0.81%
2023/07/19	17.8	229.41	9.9	230.14	228.50	7.9	1,461	0.54%
2023/07/18	8.2	232.68	3.2	232.69	235.00	5	1,455	0.35%
2023/07/17	6.2	234.09	12.1	237.61	235.00	-5.9	1,451	-0.40%
2023/07/14	10.6	239.72	15.7	240.93	240.00	-5.1	1,460	-0.35%
2023/07/13	1.2	234.89	0.5	233.81	233.00	0.7	1,447	0.05%
2023/07/12	6.3	229.86	10	232.50	232.50	-3.7	1,453	-0.26%
2023/07/11	5.3	227.71	8.2	230.06	232.50	-2.9	1,476	-0.20%
2023/07/10	1	233.50	10.8	230.56	231.00	-9.8	1,500	-0.65%
2023/07/07	6.2	229.61	9.6	225.59	232.00	-3.4	1,612	-0.21%
2023/07/06	2.1	231.01	3.4	228.69	231.50	-1.3	1,604	-0.08%
2023/07/05	13.9	232.44	3.7	231.43	231.00	10.2	1,596	0.64%
2023/07/04	0	0.00	2.2	236.66	237.00	-2.2	1,587	-0.14%
2023/07/03	3.2	231.68	7.2	233.82	234.00	-4	1,607	-0.25%
2023/06/30	1.1	230.50	4.3	230.03	230.00	-3.2	1,630	-0.20%
2023/06/29	14.6	231.85	15.7	235.70	230.50	-1.1	1,640	-0.07%
2023/06/28	3.4	232.43	13.6	231.93	233.00	-10.3	1,676	-0.61%
2023/06/27	6.3	231.92	4.4	230.10	230.00	1.9	1,701	0.11%
2023/06/26	5.3	229.18	19.4	230.36	231.00	-14.1	1,725	-0.82%
2023/06/21	7.3	221.69	3.2	220.06	222.00	4.1	1,737	0.24%
2023/06/20	2.7	214.94	7	215.64	216.50	-4.4	1,750	-0.25%
2023/06/19	4.3	218.20	6.4	217.54	218.00	-2.1	1,790	-0.12%
2023/06/16	3.6	220.71	14.5	220.41	217.50	-10.9	1,812	-0.60%
2023/06/15	6.5	219.02	8	220.41	221.00	-1.4	1,826	-0.08%
2023/06/14	7.3	213.15	12.5	214.82	215.50	-5.2	1,855	-0.28%
2023/06/13	10.2	211.09	10.7	212.21	211.50	-0.5	1,891	-0.03%
2023/06/12	0.4	211.09	25.4	212.63	214.00	-25	1,880	-1.33%
2023/06/09	11.1	204.96	2	205.00	205.00	9.1	1,900	0.48%
2023/06/08	16.5	205.02	6.1	205.51	205.50	10.4	1,972	0.53%
2023/06/07	6.7	207.57	13	208.19	209.00	-6.3	1,980	-0.32%
2023/06/06	4.4	205.01	8.1	205.17	206.00	-3.7	1,973	-0.19%
2023/06/05	7.3	203.72	4.8	203.42	203.00	2.5	1,973	0.12%
2023/06/02	7.2	204.94	4	205.00	205.00	3.2	1,968	0.16%
2023/06/01	4.2	205.78	7.2	204.73	205.50	-3	1,974	-0.15%
2023/05/31	14.5	205.67	23.5	206.63	206.00	-9	1,971	-0.46%
2023/05/30	15.1	202.00	26.7	200.98	200.50	-11.6	1,940	-0.60%
2023/05/29	2.1	200.50	3.2	199.89	201.00	-1.1	1,938	-0.06%
2023/05/26	12.9	203.08	11.5	204.03	200.00	1.4	1,955	0.07%
2023/05/25	13.7	199.15	1.1	199.09	199.00	12.6	1,945	0.65%
2023/05/24	18	203.60	23.4	202.26	202.00	-5.4	1,953	-0.27%
2023/05/23	11	197.82	0.1	198.00	199.00	10.9	1,933	0.56%
2023/05/22	4.1	197.66	0.1	198.20	199.00	4	1,918	0.21%
2023/05/19	0.4	197.26	0.6	197.79	196.50	-0.2	1,909	-0.01%
2023/05/18	22.9	196.43	6	196.58	196.00	16.9	1,893	0.89%
2023/05/17	1.6	199.69	1.2	199.92	200.00	0.4	1,875	0.02%
2023/05/16	5.7	199.71	26.5	199.64	201.00	-20.8	1,865	-1.11%
2023/05/15	9.6	197.01	6.3	196.04	198.00	3.2	1,837	0.18%
2023/05/12	20.5	198.67	53.4	198.73	201.00	-33	1,795	-1.84%
2023/05/11	22.9	189.89	41.3	190.52	192.50	-18.5	1,677	-1.10%
2023/05/10	8.5	181.73	1	184.00	182.50	7.5	1,612	0.47%
2023/05/09	2.3	184.74	3.4	184.35	185.00	-1	1,608	-0.06%
2023/05/08	4.1	185.00	5.8	185.27	185.00	-1.8	1,603	-0.11%
2023/05/05	0.4	183.56	1.1	184.00	183.00	-0.7	1,606	-0.05%
2023/05/04	1.3	182.34	4.3	182.45	182.50	-3	1,613	-0.19%
2023/05/03	2.3	180.48	4	179.95	179.50	-1.7	1,617	-0.11%
2023/05/02	18.3	180.40	3.2	180.18	179.00	15.2	1,631	0.93%
2023/04/28	12.4	183.29	4	183.17	183.50	8.4	1,638	0.51%
2023/04/27	4.5	180.86	3	181.42	181.50	1.5	1,634	0.09%
2023/04/26	5	180.50	16.4	182.20	182.50	-11.4	1,637	-0.69%
2023/04/25	15.1	180.94	4.5	180.94	181.00	10.6	1,639	0.65%
2023/04/24	0.5	183.00	1.3	183.21	183.00	-0.7	1,629	-0.04%
2023/04/21	3.6	182.28	6.2	181.98	182.00	-2.5	1,626	-0.15%
2023/04/20	2.2	187.00	5	185.90	185.50	-2.9	1,617	-0.18%
2023/04/19	14.2	188.61	5.1	189.73	188.00	9.1	1,616	0.57%
2023/04/18	5.6	190.36	8.3	190.56	191.50	-2.7	1,600	-0.17%
2023/04/17	2	187.75	15.1	188.26	188.00	-13.1	1,586	-0.82%
2023/04/14	1.6	189.29	23.7	189.17	189.00	-22.1	1,574	-1.41%
2023/04/13	21	189.19	9.6	190.35	188.50	11.4	1,554	0.74%
2023/04/12	59.1	187.34	41.9	187.26	188.50	17.1	1,521	1.13%
2023/04/11	2.3	176.48	5	176.30	177.00	-2.7	1,405	-0.19%
2023/04/10	3.2	174.07	3.2	174.25	175.50	0	1,391	0.00%
2023/04/07	7.7	173.91	0	0.00	173.50	7.7	1,385	0.56%
2023/04/06	6.6	176.33	0.2	178.00	175.50	6.4	1,371	0.46%
2023/03/31	8.8	177.62	5.2	177.99	176.00	3.7	1,345	0.27%
2023/03/30	6.9	176.15	1.1	175.14	175.00	5.8	1,318	0.44%
2023/03/29	20	171.01	3.1	173.10	175.00	16.9	1,302	1.30%
2023/03/28	12.9	173.81	2	177.50	173.50	10.9	1,252	0.87%
2023/03/27	21.4	173.68	26.2	173.30	175.00	-4.7	1,219	-0.39%
2023/03/24	17	176.74	3	179.33	176.00	14	1,181	1.19%
2023/03/23	11.5	178.29	7.2	178.81	179.50	4.3	1,148	0.37%
2023/03/22	30.4	178.54	34.3	179.68	181.50	-4	1,177	-0.34%
2023/03/21	25.5	171.97	0	174.00	171.50	25.4	1,221	2.08%
2023/03/20	17.1	172.43	16.4	171.80	173.50	0.7	1,205	0.06%
2023/03/17	20.8	169.99	5	169.60	169.50	15.8	1,181	1.34%
2023/03/16	20.2	173.65	20.1	173.23	173.50	0.2	1,131	0.02%
2023/03/15	43.7	179.79	0.1	180.00	179.00	43.6	1,074	4.06%
2023/03/14	26.1	180.89	14	181.18	180.50	12.1	1,053	1.15%
2023/03/13	33.5	189.52	35	187.39	186.50	-1.5	1,011	-0.15%
2023/03/10	12.4	198.67	7.3	198.07	198.50	5.2	940	0.55%
2023/03/09	25.3	202.66	0	0.00	201.00	25.3	936	2.70%
2023/03/08	9	202.67	20	203.48	203.00	-11	943	-1.16%
2023/03/07	8.1	204.82	0	0.00	205.50	8.1	959	0.85%
2023/03/06	0.3	204.18	2	204.50	203.50	-1.7	954	-0.18%
2023/03/03	2.8	202.92	0	0.00	202.50	2.8	941	0.30%
2023/03/02	1.2	202.23	1	202.00	202.00	0.2	944	0.02%
2023/03/01	2.3	203.40	0	0.00	203.00	2.3	936	0.24%
2023/02/24	8.3	204.49	0	0.00	203.50	8.3	943	0.87%
2023/02/23	12	208.00	0	0.00	207.50	12	920	1.31%
2023/02/22	1.3	206.35	1.1	205.10	206.50	0.3	931	0.03%
2023/02/21	1	209.52	0	211.00	207.50	1	928	0.11%
2023/02/20	1.1	209.05	0.1	211.00	210.00	1	939	0.11%
2023/02/17	4.2	208.64	0	0.00	208.50	4.2	950	0.44%
2023/02/16	3.2	207.34	0.3	208.50	207.50	2.9	965	0.30%
2023/02/15	5	207.80	2.1	207.00	207.00	2.9	982	0.30%
2023/02/14	0.1	212.50	0	0.00	212.00	0.1	977	0.01%
2023/02/13	0	207.79	5	209.00	210.00	-5	981	-0.51%
2023/02/10	1.5	207.25	1	206.00	206.50	0.5	994	0.05%
2023/02/09	1	208.50	0	0.00	208.00	1	998	0.10%
2023/02/08	1.5	209.38	2	209.00	209.50	-0.5	1,001	-0.05%
2023/02/07	0	208.50	2	207.50	206.50	-2	998	-0.20%
2023/02/06	3.2	210.33	1	209.50	209.50	2.2	1,002	0.22%
2023/02/03	5	208.20	6.3	210.28	211.50	-1.3	1,006	-0.13%
2023/02/02	3	204.66	2	204.00	204.50	1	1,000	0.10%
2023/02/01	0.5	205.44	0	0.00	204.00	0.5	996	0.05%
2023/01/31	8.2	207.56	2	205.01	205.00	6.2	992	0.62%
2023/01/30	7.3	215.71	9.2	220.17	214.00	-1.9	979	-0.19%
2023/01/17	5.6	212.17	6.3	213.27	213.00	-0.7	952	-0.07%
2023/01/16	7.6	210.28	4.1	212.00	212.00	3.5	957	0.36%
2023/01/13	12	206.50	8.2	207.66	208.00	3.9	948	0.41%
2023/01/12	4.1	202.00	4.1	202.14	202.50	0.1	956	0.01%
2023/01/11	3.1	200.00	0	0.00	199.50	3.1	960	0.32%
2023/01/10	8.4	201.70	6	200.58	201.00	2.4	957	0.25%
2023/01/09	2	202.51	1	202.00	206.00	1	967	0.10%
2023/01/06	0	0.00	0.1	202.50	200.00	-0.1	958	-0.01%
2023/01/05	3	199.67	0	0.00	199.50	3	976	0.31%
2023/01/04	5	198.20	1	199.50	200.50	4	986	0.41%
2023/01/03	7.2	200.51	1.1	200.63	200.00	6.1	999	0.61%
2022/12/30	3	201.17	0	0.00	200.50	3	996	0.30%
2022/12/29	2.1	200.78	1	201.50	202.00	1.1	1,003	0.11%
2022/12/28	2	205.01	1	205.00	204.50	1	1,001	0.10%
2022/12/27	0.2	208.73	0	0.00	208.50	0.2	1,004	0.02%
2022/12/23	1	209.49	0	0.00	209.00	1	1,030	0.10%
2022/12/22	3.1	210.84	20	210.00	211.50	-16.9	1,044	-1.61%
2022/12/21	31	207.87	0	208.00	207.00	31	1,050	2.95%
2022/12/20	2.1	206.43	2	204.25	204.50	0.1	1,065	0.01%
2022/12/19	1	206.00	1	208.45	209.50	0	1,067	0.00%
2022/12/16	11.2	210.20	2	210.50	210.00	9.2	1,075	0.85%
2022/12/15	6.4	215.60	11.1	216.18	217.00	-4.7	1,094	-0.43%
2022/12/14	22.7	207.38	14.1	209.84	214.50	8.7	1,079	0.80%
2022/12/13	35.7	206.33	154.2	204.03	206.00	-118.5	1,018	-11.64%	大賣/鉅額交易
2022/12/12	2.3	223.13	1	224.53	224.00	1.3	925	0.14%
2022/12/09	1.1	231.84	1	232.00	231.50	0.1	916	0.01%
2022/12/07	1.1	226.11	6	228.08	228.00	-4.9	920	-0.53%
2022/12/06	3.1	231.32	0.2	229.86	227.00	2.9	917	0.31%
2022/12/05	2.1	232.32	8	232.81	232.50	-5.9	924	-0.64%
2022/12/02	0.1	230.45	0	229.50	229.50	0.1	925	0.01%
2022/12/01	2	235.00	1	236.00	231.50	1	936	0.11%
2022/11/30	6	229.92	2	230.53	230.00	4	930	0.43%
2022/11/29	4	227.51	17	228.62	231.00	-13	914	-1.42%
2022/11/28	4	235.50	4	236.49	235.00	0	896	0.00%
2022/11/25	1.1	242.56	0	0.00	239.50	1.1	913	0.13%
2022/11/24	13	241.84	4	241.38	242.00	9	918	0.98%
2022/11/23	2	243.25	3	244.67	242.50	-1	918	-0.11%
2022/11/22	6.2	241.13	7	244.92	245.00	-0.9	919	-0.09%
2022/11/21	0	0.00	2	229.00	229.00	-2	901	-0.22%
2022/11/18	3	234.50	4.2	230.58	234.50	-1.2	898	-0.13%
2022/11/17	11	238.05	2.1	239.01	237.00	8.9	876	1.02%
2022/11/16	0	0.00	6.4	245.43	245.50	-6.4	866	-0.74%
2022/11/15	11	239.32	4.3	241.45	243.50	6.7	856	0.78%
2022/11/14	20.1	234.25	6	233.50	238.50	14	856	1.64%
2022/11/11	2.1	227.67	0.1	228.34	233.00	2	851	0.23%
2022/11/10	1	219.99	1	221.00	221.50	0	841	0.00%
2022/11/09	5.1	218.35	1	219.58	222.50	4	848	0.48%
2022/11/08	9	213.89	11	215.82	217.50	-2	844	-0.24%
2022/11/07	3	212.00	0	0.00	213.50	3	846	0.35%
2022/11/04	4	201.50	19	204.61	207.00	-15	879	-1.71%
2022/11/02	5	206.80	5	208.00	208.00	0	880	0.00%
2022/11/01	1	210.97	0	0.00	208.00	1	872	0.12%
2022/10/31	11	205.55	0	0.00	205.50	11	870	1.27%
2022/10/28	6	205.92	0	0.00	205.00	6	867	0.69%
2022/10/27	0	214.00	1	213.50	212.00	-1	866	-0.11%
2022/10/26	0	0.00	1.1	208.07	209.50	-1.1	864	-0.12%
2022/10/25	3.1	203.86	4.1	203.10	203.00	-1	859	-0.11%
2022/10/24	0	0.00	2	206.50	206.00	-2	858	-0.23%
2022/10/20	2.1	205.31	12	208.46	208.00	-10	852	-1.17%
2022/10/19	10	213.50	0	0.00	210.50	10	832	1.20%
2022/10/18	1	217.50	3	214.83	217.00	-2	832	-0.24%
2022/10/17	2	214.25	12	212.79	215.50	-10	837	-1.19%
2022/10/14	6	208.67	1	214.50	208.00	5	831	0.60%
2022/10/13	5.1	211.40	8	211.31	210.00	-2.9	837	-0.35%
2022/10/12	0	210.00	5.1	209.98	210.50	-5.1	818	-0.62%
2022/10/11	0	201.50	10	204.00	204.00	-10	806	-1.24%
2022/10/06	10	206.00	0	0.00	207.50	10	795	1.26%
2022/10/05	0.2	210.50	0	210.00	210.00	0.2	796	0.02%
2022/10/04	7	207.50	2	209.00	207.50	5	803	0.62%
2022/09/30	0	0.00	10	206.25	205.50	-10	801	-1.25%
2022/09/29	0.1	208.00	5	207.50	207.00	-4.9	787	-0.63%
2022/09/28	6	204.75	2	202.54	201.00	4	787	0.50%
2022/09/27	1	205.01	0	0.00	205.00	1	784	0.13%
2022/09/26	0.3	207.46	1	206.50	206.00	-0.7	793	-0.09%
2022/09/23	14.7	216.55	2	215.75	214.50	12.7	820	1.55%
2022/09/22	3.5	223.63	3.1	221.73	221.00	0.4	824	0.05%
2022/09/21	0.2	232.92	0	0.00	233.00	0.2	803	0.03%
2022/09/20	1	234.00	2	235.50	234.00	-1	803	-0.12%
2022/09/19	2.2	232.24	0	0.00	233.50	2.2	824	0.27%
2022/09/16	1	233.04	0	0.00	232.50	1	856	0.12%
2022/09/15	7.1	234.52	3	234.83	234.00	4.1	850	0.48%
2022/09/13	0	236.50	0	0.00	237.00	0	853	0.00%
2022/09/12	0	235.00	6	237.67	235.00	-6	858	-0.70%
2022/09/08	1	227.50	0	0.00	228.00	1	858	0.12%
2022/09/07	0	227.50	1	227.50	227.00	-1	848	-0.12%
2022/09/06	0.1	230.00	0	0.00	230.00	0.1	838	0.01%
2022/09/01	58.2	230.22	5	231.60	232.00	53.2	855	6.21%
2022/08/31	1	239.49	0	0.00	239.50	1	828	0.12%
2022/08/30	4	239.38	3	240.00	239.00	1	827	0.12%
2022/08/29	4	244.38	4	241.00	241.00	0	828	0.00%
2022/08/25	1	248.00	1	252.00	250.00	0	824	0.00%
2022/08/24	5	249.50	0	0.00	248.00	5	830	0.60%
2022/08/23	2.1	250.48	0	0.00	250.50	2.1	846	0.25%
2022/08/22	0	251.50	0	0.00	255.50	0	853	0.00%
2022/08/19	5	252.00	0	0.00	252.50	5	854	0.59%
2022/08/18	0	0.00	1	262.00	265.00	-1	848	-0.12%
2022/08/17	0	0.00	12	263.00	262.50	-12	848	-1.41%
2022/08/16	0	0.00	0.1	262.50	262.50	-0.1	837	-0.01%
2022/08/15	1	263.43	0	0.00	263.00	1	833	0.12%
2022/08/12	2.4	263.60	2	264.75	264.50	0.4	831	0.05%
2022/08/11	0	0.00	2	260.25	263.00	-2	825	-0.24%
2022/08/10	1.1	250.38	1.4	250.29	250.00	-0.3	799	-0.04%
2022/08/09	0.1	249.32	0	0.00	250.00	0.1	810	0.01%
2022/08/08	1	249.99	0	0.00	250.00	1	816	0.12%
2022/08/05	0.2	247.77	0	0.00	248.00	0.2	832	0.02%
2022/08/04	0.2	242.75	0	0.00	240.00	0.2	851	0.02%
2022/08/03	1	241.08	1	244.00	243.50	0	885	0.00%
2022/08/02	0	0.00	2	245.00	245.00	-2	887	-0.23%
2022/08/01	1	247.00	1.1	247.44	244.50	-0.1	885	-0.01%
2022/07/29	0	0.00	1	245.00	244.00	-1	893	-0.11%
2022/07/28	6.1	241.11	2	242.25	240.00	4.1	890	0.46%
2022/07/27	6.3	241.08	0	0.00	240.50	6.3	882	0.71%
2022/07/26	0	0.00	5	249.00	248.00	-5	883	-0.57%
2022/07/25	60	246.50	0	0.00	246.50	60	886	6.77%
2022/07/22	0	0.00	0.1	247.00	245.00	-0.1	888	-0.01%
2022/07/21	0	0.00	4	243.75	245.50	-4	887	-0.45%
2022/07/20	126	234.72	3	235.50	235.00	123	882	13.94%	大買/鉅額交易
2022/07/19	0	0.00	1	229.00	229.00	-1	891	-0.11%
2022/07/18	1	227.00	0	0.00	227.00	1	899	0.11%
2022/07/15	3	223.51	0	0.00	223.00	3	902	0.33%
2022/07/14	0	0.00	1	230.00	230.00	-1	892	-0.11%
2022/07/13	19	231.24	11	227.05	227.00	8	892	0.90%
2022/07/12	2	231.50	1.2	234.86	233.00	0.8	883	0.09%
2022/07/11	1	224.50	1.1	226.56	227.00	-0.1	881	-0.02%
2022/07/08	0	0.00	1	227.55	228.00	-1	889	-0.12%
2022/07/07	1	225.00	0	0.00	222.50	1	892	0.11%
2022/07/06	1	224.50	0	0.00	221.50	1	896	0.11%
2022/07/05	0	0.00	0.2	227.00	226.00	-0.2	903	-0.02%
2022/07/04	2	223.50	0	0.00	223.50	2	916	0.22%
2022/07/01	7.2	226.04	11	225.59	221.00	-3.8	903	-0.42%
2022/06/30	1	245.00	1	241.50	240.00	0	878	0.00%
2022/06/29	3	249.35	1	249.50	247.50	2	878	0.23%
2022/06/28	0.2	253.93	0	253.50	253.50	0.2	889	0.02%
2022/06/27	7	261.29	7.1	259.89	260.00	-0.1	907	-0.01%
2022/06/24	13	257.58	4	261.38	255.00	9	908	0.99%
2022/06/22	2	248.75	4	251.63	248.50	-2	916	-0.21%
2022/06/21	4.1	247.68	0	0.00	248.00	4.1	913	0.45%
2022/06/20	3	236.50	3	237.00	239.00	0	906	0.00%
2022/06/17	9	240.39	1	242.00	241.00	8	901	0.89%
2022/06/16	1	251.94	0	0.00	245.50	1	893	0.12%
2022/06/14	0	0.00	6	243.50	246.00	-6	897	-0.67%
2022/06/13	1	244.50	2	245.00	244.50	-1	893	-0.11%
2022/06/10	2	250.02	1	251.50	252.50	1	883	0.12%
2022/06/08	7	256.07	2	257.00	256.50	5	910	0.55%
2022/06/01	2	257.26	1	260.00	255.00	1	919	0.11%
2022/05/30	0	0.00	1.2	252.27	256.00	-1.2	903	-0.14%
2022/05/25	0	0.00	1.3	242.40	242.00	-1.3	947	-0.13%
2022/05/24	1	237.50	1	234.00	233.50	0	967	0.00%
2022/05/23	1	237.50	0	0.00	236.50	1	976	0.10%
2022/05/20	11	241.36	3	241.17	239.00	8	986	0.81%
2022/05/19	3.1	236.98	1	239.00	236.50	2.1	979	0.21%
2022/05/18	0	0.00	0	250.00	250.50	0	971	0.00%
2022/05/17	0	0.00	1	244.50	247.00	-1	970	-0.10%
2022/05/13	0	0.00	0.5	230.00	233.50	-0.5	963	-0.05%
2022/05/12	0	225.50	5	223.50	223.50	-5	958	-0.52%
2022/05/11	0.2	228.47	2	228.00	227.50	-1.9	935	-0.20%
2022/05/10	3	231.67	0	232.50	233.00	3	910	0.33%
2022/05/09	1	238.01	1.1	238.54	237.00	-0.1	918	-0.01%
2022/05/06	0.2	245.85	0	0.00	243.00	0.2	932	0.03%
2022/05/05	8.2	253.51	3	251.00	251.00	5.2	958	0.54%
2022/05/03	1	252.02	6	252.75	251.50	-5	983	-0.51%
2022/04/28	1.1	239.10	0	0.00	239.00	1.1	1,006	0.11%
2022/04/27	1.2	240.20	1	241.50	240.00	0.2	1,007	0.02%
2022/04/26	1	252.99	0	0.00	250.50	1	1,005	0.10%
2022/04/25	3.8	249.73	0	0.00	248.50	3.8	1,002	0.37%
2022/04/22	0	257.50	11	261.95	261.00	-11	995	-1.10%
2022/04/20	1	258.00	2	259.75	260.50	-1	990	-0.10%
2022/04/19	5.2	257.52	0	258.00	257.50	5.2	987	0.52%
2022/04/18	0.2	258.50	0	0.00	259.00	0.2	992	0.02%
2022/04/15	0	0.00	6	262.92	259.50	-6	990	-0.61%
2022/04/14	7	263.93	1	264.00	264.00	6	980	0.61%
2022/04/13	6.1	267.00	1	266.50	266.00	5.1	972	0.53%
2022/04/11	4	273.38	1	268.00	265.50	3	962	0.31%
2022/04/08	2	262.76	5	266.20	264.50	-3	946	-0.32%
2022/04/07	1	258.99	9	259.11	258.50	-8	938	-0.85%
2022/04/06	3	258.67	2	260.25	259.00	1	929	0.11%
2022/04/01	3	257.16	12	258.71	261.50	-9	926	-0.97%
2022/03/31	1.3	261.43	1	263.50	260.50	0.3	911	0.03%
2022/03/30	7	257.86	10	261.15	263.00	-3	889	-0.34%
2022/03/29	18.3	252.56	0	0.00	249.50	18.3	873	2.10%
2022/03/28	14.5	254.44	2	251.00	251.00	12.5	852	1.47%
2022/03/25	9.3	272.64	3	274.00	272.50	6.3	830	0.76%
2022/03/24	23	279.35	1	277.00	277.00	22	827	2.66%
2022/03/23	2	280.01	0	0.00	280.50	2	829	0.24%
2022/03/22	4.1	279.09	2	282.50	277.00	2.1	834	0.26%
2022/03/21	1.2	282.00	0	0.00	282.00	1.2	836	0.14%
2022/03/18	10	276.00	0	0.00	276.00	10	841	1.19%
2022/03/17	1.1	277.50	0	0.00	276.50	1.1	852	0.12%
2022/03/16	1	271.00	4	270.50	272.00	-3	863	-0.35%
2022/03/15	2	274.01	0	0.00	272.00	2	861	0.23%
2022/03/14	2	277.01	6	280.50	279.00	-4	858	-0.46%
2022/03/11	20.3	281.15	0	0.00	277.00	20.3	857	2.37%
2022/03/10	0.1	290.50	0	0.00	290.00	0.1	837	0.01%
2022/03/09	3	279.50	2	280.75	280.50	1	836	0.12%
2022/03/08	2.2	279.49	0	0.00	278.00	2.2	837	0.26%
2022/03/07	2.5	282.40	6	281.58	281.50	-3.5	829	-0.42%
2022/03/04	11.1	290.59	4	292.75	291.00	7.1	837	0.84%
2022/03/03	4	293.75	6	295.33	295.00	-2	837	-0.24%
2022/03/02	6	291.33	3	293.00	293.00	3	836	0.36%
2022/03/01	0.2	294.23	6	292.83	295.50	-5.8	819	-0.70%
2022/02/25	7.9	288.04	2	289.50	289.50	5.9	799	0.74%
2022/02/24	11.2	290.01	3	287.83	287.50	8.2	780	1.05%
2022/02/23	8.4	297.47	1	296.00	297.00	7.4	768	0.96%
2022/02/22	2.1	298.50	2	297.50	297.50	0.1	764	0.02%
2022/02/21	2	297.50	5	301.40	303.00	-3	766	-0.39%
2022/02/18	7	299.57	0	0.00	299.50	7	775	0.90%
2022/02/17	8.1	298.27	5	300.80	300.50	3.1	776	0.39%
2022/02/16	3	301.69	1	301.50	301.50	2	779	0.26%
2022/02/15	4	298.38	2	299.25	300.00	2	787	0.25%
2022/02/14	9.2	300.24	3	302.17	302.50	6.2	796	0.77%
2022/02/11	0.1	310.00	0	0.00	309.00	0.1	806	0.01%
2022/02/10	3.2	306.92	2	307.50	316.00	1.2	846	0.14%
2022/02/09	16.5	306.94	5	309.80	309.50	11.5	859	1.34%
2022/02/08	4	303.25	1	306.00	306.50	3	849	0.35%
2022/02/07	21.8	300.01	2	300.75	300.00	19.8	832	2.38%
2022/01/25	1	308.00	1	311.00	312.00	0	795	0.00%
2022/01/24	0	0.00	1.1	318.45	317.00	-1.1	779	-0.14%
2022/01/21	9	314.55	3	315.83	317.00	6	783	0.77%
2022/01/20	0	0.00	5	328.50	329.00	-5	768	-0.65%
2022/01/19	0	0.00	5	329.50	325.50	-5	770	-0.65%
2022/01/18	2	329.00	0	0.00	328.50	2	767	0.26%
2022/01/17	9.1	330.35	2	330.50	330.50	7.1	760	0.93%
2022/01/11	0	0.00	5	339.50	338.00	-5	761	-0.66%
2022/01/07	0	0.00	3.4	343.70	337.50	-3.4	779	-0.43%
2022/01/05	1	347.50	0.2	345.00	347.50	0.8	809	0.10%
2022/01/03	0	0.00	30	346.40	345.50	-30	818	-3.66%
2021/12/29	0	0.00	1	350.00	349.00	-1	832	-0.12%
2021/12/24	0	0.00	1.2	344.63	343.50	-1.2	837	-0.15%
2021/12/23	0	0.00	0.1	342.00	343.50	-0.1	847	-0.01%
2021/12/22	1	337.00	0	0.00	337.00	1	862	0.12%
2021/12/21	0	0.00	5	335.00	333.50	-5	867	-0.58%
2021/12/20	0	0.00	0.1	330.00	329.50	-0.1	857	-0.01%
2021/12/17	0	0.00	3	332.50	329.50	-3	854	-0.35%
2021/12/16	0	330.50	0	0.00	330.50	0	860	0.00%
2021/12/15	9	332.28	4	332.13	330.50	5	863	0.58%
2021/12/14	2	339.00	0	342.00	336.00	2	877	0.23%
2021/12/13	8	340.50	1.5	340.90	339.50	6.5	870	0.74%
2021/12/10	101	330.62	15.4	331.01	332.00	85.6	854	10.01%	大買/
2021/12/09	0	0.00	3	320.67	322.00	-3	847	-0.35%
2021/12/08	0	0.00	1	322.00	317.00	-1	850	-0.12%
2021/12/07	1	312.50	2	315.00	316.00	-1	850	-0.12%
2021/12/03	5	312.90	0.1	313.00	312.50	5	859	0.58%
2021/12/02	1	310.00	6	314.17	317.00	-5	871	-0.57%
2021/11/30	5.2	313.00	0	0.00	311.50	5.2	908	0.57%
2021/11/29	1	314.00	10	317.05	317.50	-9	902	-1.00%
2021/11/26	5	312.50	1	312.50	313.00	4	911	0.44%
2021/11/24	0	0.00	2	314.50	314.50	-2	945	-0.21%
2021/11/23	4	319.00	3.5	316.57	316.50	0.5	950	0.05%
2021/11/22	1.1	318.68	7	320.14	322.00	-5.9	958	-0.62%
2021/11/19	5.1	312.55	0	0.00	312.50	5.1	948	0.54%
2021/11/18	0.2	314.89	23	317.65	317.50	-22.8	957	-2.38%
2021/11/17	107	311.95	0	0.00	311.50	107	961	11.13%	大買/鉅額交易
2021/11/16	6	315.00	2	315.25	316.00	4	965	0.41%
2021/11/15	2.5	307.00	6	309.75	313.50	-3.5	966	-0.36%
2021/11/12	7	304.72	1	305.50	303.50	6	970	0.62%
2021/11/11	1	307.00	6	306.50	306.50	-5	965	-0.52%
2021/11/10	3.2	300.90	0	0.00	300.00	3.2	955	0.34%
2021/11/09	0.2	304.38	0	0.00	302.00	0.2	942	0.02%
2021/11/08	15.4	308.92	2	311.00	304.00	13.4	913	1.47%
2021/11/05	1	323.00	5	324.00	323.00	-4	910	-0.44%
2021/11/03	0	0.00	69	318.53	319.50	-69	981	-7.03%
2021/11/02	5	320.50	0	0.00	321.50	5	1,000	0.50%
2021/10/29	1	322.00	0	0.00	322.50	1	1,013	0.10%
2021/10/28	0	0.00	1	326.00	324.00	-1	1,012	-0.10%
2021/10/27	5	317.00	2	316.50	319.00	3	1,010	0.30%
2021/10/26	0	0.00	1.1	320.19	325.00	-1.1	1,016	-0.10%
2021/10/22	0	0.00	1	318.00	315.50	-1	1,053	-0.09%
2021/10/21	0	0.00	0	320.50	317.00	0	1,057	0.00%
2021/10/15	0	0.00	5	312.50	311.00	-5	1,070	-0.47%
2021/10/14	3	300.83	3	303.00	302.00	0	1,068	0.00%
2021/10/13	5.1	290.57	0	0.00	291.00	5.1	1,052	0.49%
2021/10/12	0	0.00	10	299.50	297.50	-10	1,051	-0.95%
2021/10/08	1	300.00	0	0.00	301.00	1	1,051	0.10%
2021/10/07	8	301.13	2	307.24	300.00	6	1,059	0.57%
2021/10/06	0	297.00	0	0.00	295.50	0	1,063	0.00%
2021/10/05	4	297.62	2	300.00	299.50	2	1,059	0.19%
2021/10/04	0	300.00	0	0.00	300.00	0	1,068	0.00%
2021/09/29	3	315.83	0	0.00	316.50	3	1,074	0.28%
2021/09/28	0	0.00	6	328.00	327.00	-6	1,054	-0.57%
2021/09/22	0	0.00	0.1	319.67	321.50	-0.1	1,060	-0.01%
2021/09/17	5	333.50	0	334.50	332.50	5	1,048	0.48%
2021/09/16	1	335.00	1	335.50	335.00	0	1,043	0.00%
2021/09/15	0	0.00	0.1	336.34	335.50	-0.1	1,042	0.00%
2021/09/14	2.1	342.95	0	340.40	343.00	2	1,045	0.19%
2021/09/13	1.1	334.16	6	337.50	338.00	-4.9	1,044	-0.47%
2021/09/10	0.1	335.00	0	0.00	338.00	0.1	1,048	0.00%
2021/09/08	0	0.00	1	326.00	326.00	-1	1,059	-0.09%
2021/09/07	5	332.00	0	0.00	331.00	5	1,054	0.47%
2021/09/03	0	0.00	1	340.00	339.00	-1	1,044	-0.10%
2021/09/02	5	328.00	1.1	329.09	328.00	3.9	1,015	0.38%
2021/09/01	2	331.00	0	0.00	331.50	2	1,004	0.20%
2021/08/31	0	0.00	1	333.00	335.00	-1	994	-0.10%
2021/08/27	1	317.00	8	320.69	321.50	-7	981	-0.71%
2021/08/26	0	0.00	5	314.00	314.00	-5	978	-0.51%
2021/08/25	0	0.00	2	304.50	312.00	-2	973	-0.21%
2021/08/24	8	301.63	0	0.00	301.00	8	974	0.82%
2021/08/23	5	304.00	0	0.00	302.50	5	969	0.52%
2021/08/20	0	0.00	8	307.75	306.00	-8	969	-0.82%
2021/08/19	5	305.50	0	0.00	307.50	5	971	0.52%
2021/08/18	4.1	311.61	0	0.00	320.50	4.1	966	0.43%
2021/08/17	0	0.00	2.1	322.81	320.50	-2.1	958	-0.22%
2021/08/16	2	322.50	41.1	323.79	327.00	-39.1	949	-4.11%
2021/08/13	2	337.75	3	340.00	337.50	-1	945	-0.11%
2021/08/12	1	343.00	2.2	349.85	343.00	-1.2	944	-0.12%
2021/08/11	4	346.50	7.5	347.67	350.00	-3.5	941	-0.38%
2021/08/10	3.1	345.79	8.1	344.75	346.50	-5	928	-0.54%
2021/08/09	5.1	339.18	17.2	342.53	337.50	-12	912	-1.32%
2021/08/06	0	0.00	2	329.00	329.00	-2	887	-0.23%
2021/08/05	2	324.50	0	0.00	326.50	2	901	0.22%
2021/08/03	5	324.60	3	324.00	328.00	2	908	0.22%
2021/08/02	2	326.40	2.2	323.53	325.50	-0.1	903	-0.01%
2021/07/30	3	321.16	10.2	322.03	322.00	-7.2	904	-0.80%
2021/07/29	7	313.14	7.4	316.73	320.00	-0.4	898	-0.04%
2021/07/28	3	306.00	21	306.52	307.50	-18	884	-2.04%
2021/07/27	1	304.00	0	0.00	301.50	1	896	0.11%
2021/07/26	1	303.00	1	305.50	304.00	0	892	0.00%
2021/07/23	0	0.00	4	300.50	302.00	-4	894	-0.45%
2021/07/22	5	297.80	6	299.00	298.50	-1	914	-0.11%
2021/07/21	2.1	292.02	0.1	293.00	293.00	2	920	0.22%
2021/07/20	10.3	294.20	0	0.00	293.50	10.3	913	1.12%
2021/07/19	0.1	300.96	0	0.00	304.00	0.1	899	0.01%
2021/07/16	55	302.54	8.2	302.98	301.50	46.8	905	5.17%
2021/07/15	0.1	299.50	0.1	299.50	298.50	0	920	0.00%
2021/07/14	0.1	300.00	0	0.00	299.00	0.1	925	0.01%
2021/07/13	0.2	302.56	0	0.00	300.00	0.2	927	0.02%
2021/07/12	1.1	297.04	0	0.00	298.50	1.1	923	0.12%
2021/07/09	5	296.80	2	298.25	296.00	3	951	0.32%
2021/07/08	9.3	304.81	0	0.00	302.00	9.3	957	0.97%
2021/07/07	0	0.00	0	313.00	315.00	0	987	0.00%
2021/07/06	7	311.36	1	312.00	310.50	6	987	0.61%
2021/07/02	1	312.02	0	0.00	311.00	1	1,015	0.10%
2021/07/01	5.6	311.46	0	0.00	311.00	5.6	1,018	0.55%
2021/06/30	6	318.42	2	318.75	318.50	4	1,029	0.39%
2021/06/28	1	327.50	1	327.50	325.00	0	1,091	0.00%
2021/06/25	1.1	323.09	3	326.83	322.50	-1.9	1,168	-0.16%
2021/06/24	0.1	318.21	1	320.50	319.00	-0.9	1,243	-0.07%
2021/06/23	0	0.00	3	320.00	318.50	-3	1,266	-0.24%
2021/06/22	2	315.00	0	0.00	314.00	2	1,264	0.16%
2021/06/21	2	317.00	0	0.00	317.50	2	1,251	0.16%
2021/06/18	1.1	314.65	1	316.50	317.00	0.1	1,246	0.01%
2021/06/17	3	312.33	0	0.00	317.50	3	1,248	0.24%
2021/06/16	7.1	314.51	0	0.00	315.00	7.1	1,258	0.56%
2021/06/11	0	0.00	0.3	324.00	322.00	-0.3	1,255	-0.02%
2021/06/10	1	317.50	5.1	321.88	322.00	-4.1	1,264	-0.32%
2021/06/09	8	315.69	0	0.00	316.50	8	1,281	0.62%
2021/06/08	1.3	318.08	0	0.00	318.50	1.3	1,293	0.10%
2021/06/07	4	319.38	1	323.47	318.00	3	1,316	0.23%
2021/06/04	3	316.83	0	0.00	316.00	3	1,324	0.23%
2021/06/03	5	323.50	0	0.00	323.00	5	1,332	0.38%
2021/06/02	1	333.50	30	332.22	335.50	-29	1,337	-2.17%
2021/06/01	0	0.00	31	328.66	334.00	-31	1,347	-2.30%
2021/05/31	1	329.50	2	333.00	331.00	-1	1,359	-0.07%
2021/05/28	27.1	336.29	1.1	335.27	333.00	26	1,362	1.91%
2021/05/27	0	0.00	0	327.50	326.00	0	1,355	0.00%
2021/05/26	0	0.00	0	322.00	322.50	0	1,377	0.00%
2021/05/25	0	320.00	0	0.00	321.50	0	1,384	0.00%
2021/05/21	1	321.00	1	320.00	318.50	0	1,411	0.00%
2021/05/20	0.1	320.00	0	0.00	320.50	0.1	1,432	0.01%
2021/05/19	24	329.13	1	331.97	328.50	23	1,442	1.59%
2021/05/18	2	312.75	2	319.00	328.50	0	1,468	0.00%
2021/05/14	1	316.50	2	323.00	322.50	-1	1,490	-0.07%
2021/05/13	0.2	315.50	12	316.82	315.00	-11.8	1,505	-0.78%
2021/05/12	6	296.47	0.1	300.12	300.00	6	1,488	0.40%
2021/05/11	1	322.05	1	320.20	319.00	0	1,482	0.00%
2021/05/10	0	0.00	5	338.00	336.50	-5	1,487	-0.34%
2021/05/07	5.2	328.49	0	0.00	328.00	5.2	1,506	0.34%
2021/05/06	6.1	334.98	0	0.00	335.00	6.1	1,503	0.41%
2021/05/05	0	344.00	8	344.38	340.50	-8	1,524	-0.52%
2021/05/04	13.2	339.60	1	333.51	335.00	12.2	1,530	0.80%
2021/05/03	1	357.00	9	354.94	355.00	-8	1,512	-0.53%
2021/04/29	2	354.00	17.1	352.21	356.00	-15.1	1,533	-0.98%
2021/04/28	2.3	342.67	2	349.50	345.00	0.3	1,527	0.02%
2021/04/27	7	352.14	1	349.50	352.00	6	1,528	0.40%
2021/04/26	0	0.00	0	361.50	363.00	0	1,536	0.00%
2021/04/23	1	361.50	17	362.00	360.00	-16	1,534	-1.04%
2021/04/22	7.1	361.22	4	361.25	360.00	3.1	1,550	0.20%
2021/04/21	5.3	370.42	20	370.97	367.50	-14.8	1,557	-0.95%
2021/04/20	50	365.40	5.4	364.98	364.50	44.6	1,566	2.85%
2021/04/19	4	353.53	12.1	358.25	360.00	-8	1,557	-0.52%
2021/04/16	4.4	356.00	4	356.83	355.00	0.4	1,567	0.02%
2021/04/15	1.1	352.14	13.2	352.01	354.50	-12.2	1,559	-0.78%
2021/04/14	1.1	337.98	90	336.37	338.50	-88.9	1,533	-5.79%
2021/04/13	12	351.46	6.2	354.52	344.50	5.8	1,519	0.38%
2021/04/12	1	341.40	1	341.00	338.00	0	1,487	0.00%
2021/04/09	5.1	336.54	2	336.75	336.50	3.1	1,483	0.21%
2021/04/08	6	340.25	8	340.50	341.00	-2	1,483	-0.13%
2021/04/07	7	332.50	2	335.75	333.50	5	1,486	0.34%
2021/04/06	9	335.50	6.2	341.85	335.00	2.8	1,487	0.19%
2021/04/01	6.2	340.52	5.1	339.29	338.50	1.1	1,472	0.07%
2021/03/31	21.1	336.89	26.1	338.56	344.00	-4.9	1,458	-0.34%
2021/03/30	25.1	334.18	39.2	331.37	340.00	-14.2	1,400	-1.01%
2021/03/29	6.2	304.50	27.3	307.66	313.50	-21.2	1,324	-1.60%
2021/03/26	1.1	287.98	1.1	287.02	287.50	0	1,254	0.00%
2021/03/24	0	0.00	0	283.50	282.50	0	1,280	0.00%
2021/03/23	1	280.00	3	282.00	283.50	-2	1,289	-0.16%
2021/03/22	3	276.67	6	279.50	280.00	-3	1,309	-0.23%
2021/03/18	0	0.00	1.2	284.13	285.00	-1.2	1,334	-0.09%
2021/03/17	6	283.75	1	285.00	280.00	5	1,348	0.37%
2021/03/16	10	286.00	2	284.00	284.00	8	1,343	0.60%
2021/03/15	1	287.50	3	290.33	287.50	-2	1,329	-0.15%
2021/03/12	1	284.50	2	286.75	286.50	-1	1,312	-0.08%
2021/03/11	0	0.00	2	286.00	284.50	-2	1,322	-0.15%
2021/03/10	3	280.83	2	280.75	279.00	1	1,321	0.08%
2021/03/09	1	281.50	2	280.00	281.00	-1	1,313	-0.08%
2021/03/08	2	289.00	3	281.33	281.50	-1	1,305	-0.08%
2021/03/05	0	0.00	15	278.00	281.50	-15	1,297	-1.16%
2021/03/04	11	278.68	4	280.00	276.50	7	1,303	0.54%
2021/03/03	0	0.00	5.1	283.98	285.00	-5.1	1,292	-0.39%
2021/03/02	2.3	283.54	0	0.00	280.00	2.3	1,295	0.17%
2021/02/26	17.2	281.55	2	282.75	281.00	15.2	1,297	1.17%
2021/02/25	0	0.00	8	290.25	292.00	-8	1,272	-0.63%
2021/02/24	4	288.39	5	289.60	287.00	-1	1,264	-0.08%
2021/02/23	13	284.19	4	286.38	286.00	9	1,254	0.72%
2021/02/22	1	281.51	3	282.84	283.00	-2	1,246	-0.16%
2021/02/19	4.1	283.12	1	283.50	283.00	3.1	1,253	0.24%
2021/02/18	1	283.00	0.2	282.50	282.00	0.8	1,252	0.06%
2021/02/17	16	284.44	3.2	284.52	283.00	12.9	1,231	1.04%
2021/02/05	6.1	287.12	4	288.88	288.00	2.1	1,210	0.17%
2021/02/04	0.1	294.89	16.1	294.66	289.50	-16	1,219	-1.32%
2021/02/03	1	285.00	7.1	293.29	285.00	-6.1	1,216	-0.50%
2021/02/02	42	286.82	3	288.17	286.00	39	1,262	3.09%
2021/02/01	2	275.00	12	280.50	282.00	-10	1,295	-0.77%
2021/01/29	12.1	275.72	3	283.33	272.50	9.1	1,308	0.69%
2021/01/28	3	283.00	5	284.40	283.00	-2	1,301	-0.15%
2021/01/27	5.1	293.56	6	295.33	290.00	-1	1,299	-0.07%
2021/01/26	23	280.13	0	0.00	277.00	23	1,296	1.77%
2021/01/25	1	292.50	4.1	290.03	286.50	-3.1	1,321	-0.23%
2021/01/22	2.2	289.77	3.1	289.68	285.00	-0.9	1,384	-0.07%
2021/01/21	6.1	284.98	4	288.50	283.50	2.1	1,375	0.15%
2021/01/20	1.2	286.57	2	288.25	284.00	-0.8	1,423	-0.06%
2021/01/19	1	289.00	3	289.83	289.50	-2	1,401	-0.14%
2021/01/18	0	0.00	0	280.00	281.00	0	1,389	0.00%
2021/01/15	2.1	289.02	2	288.75	283.00	0.1	1,394	0.01%
2021/01/14	2.1	288.55	0.1	289.50	284.50	2.1	1,391	0.15%
2021/01/13	1.1	291.20	12.5	292.72	293.00	-11.4	1,384	-0.82%
2021/01/12	0	0.00	2	283.00	282.50	-2	1,378	-0.15%
2021/01/11	3.1	283.17	6.3	284.90	285.50	-3.2	1,405	-0.23%
2021/01/08	4	280.38	6.1	281.82	281.50	-2.1	1,400	-0.15%
2021/01/07	2.3	280.67	3	281.00	280.00	-0.8	1,402	-0.05%
2021/01/06	0	0.00	2	278.50	278.50	-2	1,409	-0.14%
2021/01/05	1	274.50	7	280.86	276.00	-6	1,405	-0.43%
2021/01/04	3.1	273.91	2	273.75	275.00	1.1	1,399	0.08%
2020/12/31	0	0.00	2	276.50	275.00	-2	1,403	-0.14%
2020/12/30	0	270.00	7	272.00	272.00	-7	1,398	-0.50%
2020/12/29	1	266.00	1	265.00	265.50	0	1,385	0.00%
2020/12/28	1	261.50	4	260.50	260.50	-3	1,401	-0.21%
2020/12/25	2.1	262.26	0	0.00	260.00	2.1	1,411	0.15%
2020/12/24	51.2	262.99	0	0.00	262.00	51.2	1,422	3.60%
2020/12/23	1	261.00	8	261.19	261.00	-7	1,437	-0.49%
2020/12/22	3	263.17	2	265.00	262.00	1	1,473	0.07%
2020/12/21	20.1	261.66	5	262.60	259.00	15.1	1,492	1.01%
2020/12/18	10	271.30	4	271.25	271.50	6	1,450	0.41%
2020/12/17	3	275.00	1	274.00	275.00	2	1,454	0.14%
2020/12/16	3.1	279.27	14	277.32	280.00	-11	1,465	-0.75%
2020/12/15	1	266.50	11	269.59	269.00	-10	1,458	-0.69%
2020/12/14	18.2	261.70	1	262.00	261.50	17.2	1,458	1.18%
2020/12/11	9	267.28	0.1	270.00	265.50	8.9	1,430	0.62%
2020/12/10	0	0.00	1	274.00	273.50	-1	1,422	-0.07%
2020/12/09	5	274.70	1	275.01	275.00	4	1,434	0.28%
2020/12/08	1.1	274.98	0.3	274.98	274.50	0.8	1,451	0.05%
2020/12/07	14.1	272.90	2	273.50	271.00	12.1	1,451	0.83%
2020/12/04	1.1	281.45	1.1	279.55	279.50	0.1	1,434	0.00%
2020/12/03	2.1	280.27	2	280.25	279.50	0.1	1,421	0.01%
2020/12/02	0.1	283.00	0.1	286.00	285.00	-0.1	1,422	0.00%
2020/12/01	0	0.00	1	286.00	287.00	-1	1,433	-0.07%
2020/11/27	3	285.67	0	0.00	287.00	3	1,444	0.21%
2020/11/26	3	281.67	22	286.18	289.00	-19	1,445	-1.31%
2020/11/25	6.1	286.33	3	289.00	285.50	3.1	1,444	0.21%
2020/11/24	1	286.50	1	286.50	287.00	0	1,463	0.00%
2020/11/23	4	287.75	108	285.51	286.50	-104	1,472	-7.06%	大賣/鉅額交易
2020/11/20	3.4	285.38	3.2	285.13	286.00	0.2	1,471	0.01%
2020/11/19	3	282.17	0.1	283.50	283.50	2.9	1,486	0.19%
2020/11/18	6	285.08	67	284.95	284.00	-61	1,491	-4.09%
2020/11/17	2	278.00	7	280.21	279.00	-5	1,486	-0.34%
2020/11/16	1	280.00	2	281.00	281.00	-1	1,514	-0.07%
2020/11/13	11.1	275.64	1	278.00	278.00	10.1	1,523	0.66%
2020/11/12	2.1	271.57	4	271.00	271.50	-1.9	1,539	-0.12%
2020/11/11	3	272.00	4	276.75	276.50	-1	1,536	-0.07%
2020/11/10	12.2	276.98	5	276.80	272.50	7.2	1,537	0.47%
2020/11/09	21	294.69	26.1	295.63	292.50	-5.1	1,497	-0.34%
2020/11/06	5	278.40	27	281.19	282.00	-22	1,470	-1.50%
2020/11/05	5	277.90	11	275.59	275.00	-6	1,479	-0.41%
2020/11/04	10	272.00	6	274.00	273.50	4	1,491	0.27%
2020/11/03	11.1	273.54	8	275.06	271.50	3.1	1,494	0.20%
2020/11/02	8.1	283.43	36	282.92	276.00	-27.9	1,477	-1.89%
2020/10/30	16	282.63	26.6	282.64	281.00	-10.6	1,456	-0.72%
2020/10/29	13.2	266.78	8	271.38	271.00	5.2	1,402	0.37%
2020/10/28	4	269.13	4	269.75	269.50	0	1,401	0.00%
2020/10/27	2	263.00	0.2	263.00	263.00	1.9	1,383	0.13%
2020/10/26	1	263.02	2	265.75	264.50	-1	1,393	-0.07%
2020/10/23	1	267.00	0	0.00	264.50	1	1,396	0.07%
2020/10/22	1	269.50	0	0.00	270.50	1	1,407	0.07%
2020/10/21	1	268.00	5	268.00	267.50	-4	1,405	-0.28%
2020/10/20	9	264.67	5	263.90	264.00	4	1,404	0.28%
2020/10/19	4	261.25	1	259.50	260.00	3	1,385	0.22%
2020/10/16	60	266.36	0	0.00	262.00	60	1,369	4.38%
2020/10/14	1	269.00	0	0.00	267.00	1	1,387	0.07%
2020/10/13	1	270.00	0	0.00	271.50	1	1,399	0.07%
2020/10/12	1	270.00	1	275.00	272.50	0	1,426	0.00%
2020/10/08	2	273.00	0	275.00	274.00	2	1,459	0.13%
2020/10/06	0	0.00	1	279.50	281.00	-1	1,583	-0.06%
2020/10/05	5	277.60	8	280.94	276.00	-3	1,592	-0.19%
2020/09/30	1	269.00	5	269.50	272.50	-4	1,591	-0.25%
2020/09/29	0	0.00	3	272.00	269.00	-3	1,592	-0.19%
2020/09/28	37	268.00	3	270.83	269.00	34	1,632	2.08%
2020/09/25	5	271.00	1	270.50	271.50	4	1,628	0.25%
2020/09/24	3	267.50	3	262.67	256.00	0	1,610	0.00%
2020/09/22	0	0.00	12.1	275.43	275.00	-12.1	1,638	-0.74%
2020/09/21	2	281.25	0	0.00	277.50	2	1,657	0.12%
2020/09/18	19	285.16	1	290.00	284.00	18	1,669	1.08%
2020/09/17	7.1	288.31	3	288.17	289.50	4.1	1,672	0.25%
2020/09/16	4	287.75	8	286.13	282.50	-4	1,662	-0.24%
2020/09/15	5.2	282.97	15	283.30	280.50	-9.9	1,678	-0.59%
2020/09/14	2	285.50	1	283.50	283.50	1	1,698	0.06%
2020/09/11	4	290.63	1.1	288.09	286.00	2.9	1,707	0.17%
2020/09/10	1	295.00	3	294.17	293.50	-2	1,722	-0.12%
2020/09/09	1	290.50	1	292.50	293.00	0	1,744	0.00%
2020/09/08	7	292.71	7	290.07	291.50	0	1,774	0.00%
2020/09/07	16	295.09	8	296.69	292.00	8	1,841	0.43%
2020/09/04	7	301.21	0	0.00	302.00	7	1,926	0.36%
2020/09/03	1	306.00	3	309.33	305.00	-2	1,926	-0.10%
2020/09/02	69.2	303.98	1.1	305.91	304.00	68.1	1,923	3.54%
2020/09/01	2	308.25	0	305.50	305.00	2	1,976	0.10%
2020/08/31	1	311.50	16	307.31	305.00	-15	2,004	-0.75%
2020/08/28	15	309.13	13	307.65	308.00	2	2,012	0.10%
2020/08/27	4	318.25	4	319.25	320.00	0	2,003	0.00%
2020/08/26	2.8	314.79	1	314.50	311.00	1.8	1,999	0.09%
2020/08/25	5	322.30	2	320.00	315.00	3	2,031	0.15%
2020/08/24	4	306.50	6	310.50	312.00	-2	2,061	-0.10%
2020/08/21	4	304.63	6	309.42	313.50	-2	2,071	-0.10%
2020/08/20	9	308.06	4	311.38	300.00	5	2,068	0.24%
2020/08/19	6	314.08	8	310.19	306.00	-2	2,052	-0.10%
2020/08/18	5.2	319.85	4	321.38	321.50	1.2	2,047	0.06%
2020/08/17	57	315.53	7	312.36	316.50	50	2,054	2.43%
2020/08/14	6.1	307.05	4	308.13	304.00	2.1	2,091	0.10%
2020/08/13	4	300.00	3	303.67	298.50	1	2,131	0.05%
2020/08/12	9	295.95	9	298.11	297.50	0	2,156	0.00%
2020/08/11	2	302.25	2	299.50	301.00	0	2,227	0.00%
2020/08/10	3.2	308.25	8	305.25	308.50	-4.8	2,246	-0.21%
2020/08/07	1	314.00	1	313.00	313.00	0	2,234	0.00%
2020/08/06	1	320.50	4	321.25	320.50	-3	2,246	-0.13%
2020/08/05	36	317.39	0	0.00	321.00	36	2,276	1.58%
2020/08/04	6	318.58	3	317.50	319.50	3	2,283	0.13%
2020/08/03	2.1	308.76	0	0.00	308.00	2.1	2,287	0.09%
2020/07/31	5	311.90	3	315.17	308.50	2	2,324	0.09%
2020/07/29	53	304.08	2	305.50	305.00	51	2,376	2.15%
2020/07/28	1	305.50	3.1	299.59	307.00	-2.1	2,437	-0.08%
2020/07/27	3	299.67	3	299.17	298.00	0	2,481	0.00%
2020/07/24	1	306.50	2	306.00	304.00	-1	2,555	-0.04%
2020/07/23	21	304.81	5	303.50	304.00	16	2,614	0.61%
2020/07/22	2	308.50	4	308.50	310.00	-2	2,655	-0.08%
2020/07/21	1	314.50	2	312.00	307.50	-1	2,659	-0.04%
2020/07/20	5	304.00	5.1	309.46	305.00	-0.1	2,672	0.00%
2020/07/17	5	307.00	2	312.00	305.50	3	2,672	0.11%
2020/07/16	3.2	318.81	5.1	317.81	317.00	-1.9	2,683	-0.07%
2020/07/15	42.1	329.70	17	327.15	327.00	25.1	2,712	0.92%
2020/07/14	23	325.13	16	319.84	314.50	7	2,722	0.26%
2020/07/13	10	310.10	22.1	313.77	318.00	-12.1	2,722	-0.44%
2020/07/10	7	280.36	5	284.20	289.50	2	2,666	0.08%
2020/07/09	6	283.75	10	286.60	287.00	-4	2,686	-0.15%
2020/07/08	9	277.11	10	275.80	277.50	-1	2,677	-0.04%
2020/07/07	4	275.72	8	278.38	274.00	-4	2,673	-0.15%
2020/07/06	4	270.13	4	271.13	270.00	0	2,646	0.00%
2020/07/03	9	274.00	6	275.08	272.00	3	2,655	0.11%
2020/07/02	5	275.40	7	276.79	279.50	-2	2,674	-0.07%
2020/07/01	8.1	269.39	8	269.75	271.50	0.1	2,672	0.00%
2020/06/30	5	262.60	14	263.43	264.00	-9	2,633	-0.34%
2020/06/29	4	256.13	0	0.00	256.50	4	2,615	0.15%
2020/06/24	4	261.88	8	261.50	261.50	-4	2,595	-0.15%
2020/06/23	1	257.00	3	256.33	257.00	-2	2,605	-0.08%
2020/06/22	3	254.33	1	254.00	254.50	2	2,640	0.08%
2020/06/19	10	258.90	6	257.17	253.50	4	2,629	0.15%
2020/06/18	8	261.00	1	259.00	260.00	7	2,608	0.27%
2020/06/17	3	258.67	10	261.75	264.50	-7	2,607	-0.27%
2020/06/16	7	254.64	10	253.30	255.50	-3	2,603	-0.12%
2020/06/15	25	257.04	9	255.56	252.00	16	2,614	0.61%
2020/06/12	41	264.18	46	262.05	260.50	-5	2,607	-0.19%
2020/06/11	42	267.31	46.1	268.11	260.00	-4.1	2,553	-0.16%
2020/06/10	0	0.00	4	252.13	249.50	-4	2,490	-0.16%
2020/06/09	6	249.33	5	249.00	249.50	1	2,506	0.04%
2020/06/08	36	255.72	28.2	256.63	245.00	7.8	2,510	0.31%
2020/06/05	19	249.92	14	250.25	252.00	5	2,458	0.20%
2020/06/04	3	241.83	5	242.50	241.50	-2	2,443	-0.08%
2020/06/03	2.2	239.50	2	240.25	238.50	0.2	2,447	0.01%
2020/06/02	2	235.00	4	234.00	236.50	-2	2,449	-0.08%
2020/06/01	7	236.79	18	236.47	233.00	-11	2,446	-0.45%
2020/05/29	4	236.50	1	236.50	235.00	3	2,428	0.12%
2020/05/28	3	239.33	7	239.36	238.00	-4	2,388	-0.17%
2020/05/27	5	244.10	3	243.50	242.00	2	2,384	0.08%
2020/05/26	5	241.10	11	240.73	242.50	-6	2,381	-0.25%
2020/05/25	8	233.13	9.2	237.67	238.50	-1.2	2,370	-0.05%
2020/05/22	9	237.33	9	237.89	236.00	0	2,367	0.00%
2020/05/21	18	238.69	37	240.05	244.00	-19	2,356	-0.81%
2020/05/20	9	229.22	94	230.48	228.50	-85	2,301	-3.69%
2020/05/19	15	220.43	13	218.12	218.00	2	2,233	0.09%
2020/05/18	39	210.77	39	209.78	215.00	0	2,188	0.00%
2020/05/15	30	196.12	70.2	196.37	199.00	-40.2	2,107	-1.91%
2020/05/14	11	189.86	6	189.25	187.00	5	2,055	0.24%
2020/05/13	7.2	190.68	6	192.08	193.00	1.2	2,047	0.06%
2020/05/12	5	188.70	3	189.50	192.00	2	2,027	0.10%
2020/05/11	3	188.17	5.1	188.48	187.50	-2.1	1,988	-0.11%
2020/05/08	4	190.25	9	190.89	188.00	-5	1,966	-0.25%
2020/05/07	30	193.62	40	191.76	193.00	-10	1,947	-0.51%
2020/05/06	13	189.62	69	190.25	197.00	-56	1,902	-2.94%
2020/05/05	9	187.50	15	187.73	189.00	-6	1,854	-0.32%
2020/05/04	13	175.96	18	179.17	183.00	-5	1,822	-0.27%
2020/04/30	15	175.77	58	175.67	177.50	-43	1,757	-2.45%
2020/04/29	11	167.05	11	168.18	171.50	0	1,711	0.00%
2020/04/28	74	166.14	23	166.87	165.50	51	1,658	3.07%
2020/04/27	20	157.00	22	157.55	157.00	-2	1,630	-0.12%
2020/04/24	6	149.83	38	149.80	150.50	-32	1,586	-2.02%
2020/04/23	25.6	149.39	13	150.27	150.50	12.6	1,566	0.80%
2020/04/22	13	146.15	15	146.00	147.50	-2	1,546	-0.13%
2020/04/21	12	146.38	9	146.33	143.50	3	1,528	0.20%
2020/04/20	30	149.48	17	148.35	148.00	13	1,509	0.86%
2020/04/17	12	141.58	17	140.06	141.50	-5	1,465	-0.34%
2020/04/16	31	134.06	9	135.11	134.50	22	1,442	1.53%
2020/04/15	16	140.88	9	142.33	139.50	7	1,392	0.50%
2020/04/14	8	140.06	49	140.31	142.50	-41	1,372	-2.99%
2020/04/13	28.1	133.86	16	133.00	132.50	12.1	1,344	0.90%
2020/04/10	6	137.58	2	138.00	138.50	4	1,336	0.30%
2020/04/09	10	138.20	11	139.05	139.50	-1	1,339	-0.07%
2020/04/08	21	135.48	9	135.94	137.00	12	1,314	0.91%
2020/04/07	5	134.10	5	134.90	137.00	0	1,299	0.00%
2020/04/06	9	128.33	2	129.25	129.00	7	1,263	0.55%
2020/04/01	10	132.50	3	133.00	131.50	7	1,242	0.56%
2020/03/31	7	136.07	1	138.00	134.00	6	1,228	0.49%
2020/03/30	3	137.83	0	0.00	138.50	3	1,210	0.25%
2020/03/27	8	149.88	7	151.29	145.50	1	1,202	0.08%
2020/03/26	21	145.74	14	147.39	144.50	7	1,171	0.60%
2020/03/25	3	133.00	2	137.75	140.00	1	1,135	0.09%
2020/03/24	5	127.50	7	126.14	127.50	-2	1,122	-0.18%
2020/03/23	3	115.83	3	116.50	116.00	0	1,117	0.00%
2020/03/20	16	120.63	5	122.90	120.00	11	1,101	1.00%
2020/03/19	8.1	120.79	4.2	122.21	119.00	3.9	1,074	0.36%
2020/03/18	3	128.17	1	129.00	132.00	2	1,043	0.19%
2020/03/17	28	129.93	3	129.50	131.00	25	1,020	2.45%
2020/03/16	9	136.11	3	138.67	133.00	6	1,009	0.59%
2020/03/13	11	142.23	4	142.50	144.00	7	974	0.72%
2020/03/12	22	159.57	5	161.80	157.50	17	960	1.77%
2020/03/11	29	170.59	0	0.00	169.00	29	950	3.05%
2020/03/10	24	170.48	2	167.00	170.00	22	947	2.32%
2020/03/09	2	168.50	1	171.50	172.50	1	925	0.11%
2020/03/06	0	0.00	1	172.50	175.00	-1	901	-0.11%
2020/03/05	3	175.83	1	176.50	177.00	2	875	0.23%
2020/03/04	0	0.00	2	170.75	171.50	-2	863	-0.23%
2020/03/03	2	168.50	1	168.00	166.50	1	847	0.12%
2020/02/27	21	166.81	5	166.90	164.50	16	830	1.93%
2020/02/26	1	167.00	0	0.00	167.00	1	810	0.12%
2020/02/25	12	166.92	2	169.00	171.00	10	800	1.25%
2020/02/24	3	169.50	1	174.00	169.00	2	788	0.25%
2020/02/18	2	178.76	0	0.00	179.50	2	761	0.27%
2020/02/17	0.1	182.00	1	180.50	181.50	-0.9	757	-0.12%
2020/02/14	1	182.50	0	0.00	182.00	1	761	0.13%
2020/02/13	2	184.00	0	0.00	184.50	2	757	0.26%
2020/02/12	1	182.00	0	0.00	181.50	1	756	0.13%
2020/02/10	1	182.00	1	183.00	181.00	0	754	0.00%
2020/02/07	8	184.25	0	0.00	186.00	8	751	1.06%
2020/02/06	2	185.50	1	187.00	187.50	1	750	0.13%
2020/02/05	1	180.00	2	182.00	182.00	-1	742	-0.13%
2020/02/03	5	175.40	0	0.00	177.00	5	734	0.68%
2020/01/31	2.2	180.27	0	0.00	180.00	2.2	724	0.30%
2020/01/30	5.3	178.05	5	176.40	176.00	0.3	695	0.04%
2020/01/16	1	192.00	0	0.00	193.00	1	649	0.15%
2020/01/15	4	193.88	0	0.00	193.50	4	645	0.62%
2020/01/14	47	194.32	1	193.50	193.00	46	634	7.25%
2020/01/13	3	195.50	1.2	196.89	195.50	1.9	614	0.30%
2020/01/10	13	194.69	0	0.00	193.00	13	602	2.16%
2020/01/09	0	202.00	0	0.00	200.50	0	584	0.00%
2020/01/08	5	198.50	2	198.00	199.00	3	581	0.52%
2020/01/06	1	201.00	0	0.00	201.50	1	579	0.17%
2020/01/03	1	207.00	0	0.00	206.50	1	577	0.17%
2020/01/02	1	211.00	0	0.00	209.50	1	586	0.17%
2019/12/31	36.1	209.11	0	0.00	213.00	36.1	587	6.15%
2019/12/27	0	0.00	1	213.50	214.50	-1	594	-0.17%
2019/12/26	2	211.00	1	211.00	211.50	1	613	0.16%
2019/12/24	0	0.00	2	213.25	212.00	-2	656	-0.30%
2019/12/23	1	213.50	0	0.00	212.00	1	667	0.15%
2019/12/20	0	0.00	2	211.50	213.00	-2	681	-0.29%
2019/12/19	0	0.00	1	208.00	209.00	-1	676	-0.15%
2019/12/17	2.2	205.17	7	206.86	207.50	-4.9	694	-0.70%
2019/12/16	1	203.50	0	0.00	204.00	1	692	0.14%
2019/12/12	1	202.00	0	0.00	202.50	1	696	0.14%
2019/12/11	7	200.14	4	201.00	202.50	3	690	0.43%
2019/12/10	2.1	203.90	1	202.50	201.00	1.1	679	0.16%
2019/12/09	14	201.54	7	201.57	202.00	7	676	1.04%
2019/12/06	3	208.00	3	207.33	206.00	0	659	0.00%
2019/12/05	4	213.13	1	210.50	210.50	3	651	0.46%
2019/12/04	0.2	216.00	1	217.50	217.50	-0.9	651	-0.13%
2019/12/03	1	218.50	0	0.00	218.50	1	669	0.15%
2019/12/02	1	221.00	0	0.00	220.50	1	676	0.15%
2019/11/28	92	227.22	1	227.00	228.00	91	693	13.11%
2019/11/27	1	224.00	0	0.00	224.50	1	700	0.14%
2019/11/20	0.1	217.50	0	0.00	218.00	0.1	735	0.01%
2019/11/14	1	218.00	0	0.00	219.50	1	773	0.13%
2019/11/13	3	219.83	3	220.50	220.00	0	792	0.00%
2019/11/11	0	0.00	1	223.00	220.00	-1	826	-0.12%
2019/11/08	0	0.00	2	220.00	221.50	-2	832	-0.24%
2019/11/06	3	223.50	3	223.33	224.00	0	835	0.00%
2019/11/01	0.2	226.00	1	227.00	226.50	-0.9	855	-0.10%
2019/10/31	3	227.17	0	0.00	226.00	3	867	0.35%
2019/10/30	1	228.50	16	227.69	228.50	-15	861	-1.74%
2019/10/29	10	222.10	1	222.00	223.00	9	865	1.04%
2019/10/25	9	220.00	0	0.00	220.50	9	862	1.04%
2019/10/24	1	218.50	1	219.50	222.00	0	864	0.00%
2019/10/23	1	218.50	0	0.00	219.00	1	885	0.11%
2019/10/18	0	0.00	3	220.50	218.50	-3	916	-0.33%
2019/10/14	0	0.00	1	213.50	212.00	-1	899	-0.11%
2019/10/09	0	0.00	1	218.00	214.50	-1	894	-0.11%
2019/10/08	0	0.00	5	217.60	217.00	-5	895	-0.56%
2019/10/07	1	209.00	2	210.75	211.50	-1	877	-0.11%
2019/10/03	4	208.63	2	208.75	210.50	2	894	0.22%
2019/10/02	1.1	213.50	4	212.25	213.50	-2.9	878	-0.33%
2019/10/01	13	203.27	1	208.00	205.00	12	858	1.40%
2019/09/27	3	211.67	0	0.00	211.00	3	830	0.36%
2019/09/26	2	216.25	2	216.00	216.00	0	837	0.00%
2019/09/25	0	0.00	3	217.17	216.50	-3	839	-0.36%
2019/09/24	4	212.38	2	214.25	212.00	2	831	0.24%
2019/09/23	1.1	212.95	0	0.00	212.50	1.1	832	0.13%
2019/09/20	7	213.50	0	0.00	212.00	7	855	0.82%
2019/09/19	0	0.00	1	218.00	216.50	-1	841	-0.12%
2019/09/18	2	219.25	2	220.00	219.00	0	845	0.00%
2019/09/10	1	223.00	0	0.00	222.00	1	957	0.10%
2019/09/09	2	226.00	1	229.49	226.50	1	1,007	0.10%
2019/09/05	1	217.00	1	221.50	222.00	0	1,011	0.00%
2019/09/04	1	214.50	0	0.00	216.50	1	994	0.10%
2019/09/03	1	215.50	3	217.33	214.50	-2	991	-0.20%
2019/09/02	5	215.50	4	215.13	214.50	1	989	0.10%
2019/08/29	4	213.38	3	215.33	217.00	1	996	0.10%
2019/08/28	0	0.00	1	219.50	218.00	-1	985	-0.10%
2019/08/26	6	222.33	5	223.90	222.50	1	995	0.10%
2019/08/21	1	223.50	1	225.50	229.00	0	1,059	0.00%
2019/08/20	4	230.13	4	229.00	229.00	0	1,053	0.00%
2019/08/19	1	230.50	0	0.00	229.50	1	1,057	0.09%
2019/08/16	1	239.48	1.1	232.16	233.50	-0.1	1,078	-0.01%
2019/08/15	2	241.25	2.7	241.00	241.00	-0.7	1,074	-0.06%
2019/08/14	4.8	243.43	3	240.67	247.00	1.8	1,102	0.16%
2019/08/13	1	230.50	0	0.00	230.00	1	1,091	0.09%
2019/08/08	4	227.00	5	231.00	233.00	-1	1,154	-0.09%
2019/08/07	3	230.17	3	229.67	229.00	0	1,167	0.00%
2019/08/06	4	228.38	3	230.67	232.00	1	1,187	0.08%
2019/08/05	2	225.25	5	230.90	235.00	-3	1,202	-0.25%
2019/08/02	6	227.33	39	225.64	227.00	-33	1,211	-2.72%
2019/08/01	2	234.00	2	239.00	235.50	0	1,215	0.00%
2019/07/31	3	239.00	4	239.13	238.50	-1	1,221	-0.08%
2019/07/30	3	236.50	3	235.50	234.00	0	1,221	0.00%
2019/07/29	0	0.00	13	237.19	239.00	-13	1,230	-1.06%
2019/07/26	10	235.90	9	235.50	235.50	1	1,239	0.08%
2019/07/25	18	234.89	14	236.00	236.00	4	1,245	0.32%
2019/07/24	3	227.17	52	226.99	228.00	-49	1,247	-3.93%
2019/07/23	2	234.25	4	234.25	232.50	-2	1,237	-0.16%
2019/07/22	2	240.00	2	239.00	237.50	0	1,235	0.00%
2019/07/19	1	240.50	1	240.00	240.00	0	1,278	0.00%
2019/07/18	1	239.00	0	0.00	239.50	1	1,307	0.08%
2019/07/17	4	242.13	1	242.50	242.00	3	1,307	0.23%
2019/07/16	1	241.00	31	240.18	241.00	-30	1,310	-2.29%
2019/07/12	0.1	240.00	1	241.50	239.00	-0.9	1,323	-0.07%
2019/07/11	1	238.50	2	238.75	238.00	-1	1,324	-0.08%
2019/07/10	2	243.50	1	242.00	241.50	1	1,328	0.08%
2019/07/09	1	244.00	2	243.25	244.50	-1	1,324	-0.08%
2019/07/08	1.1	240.00	0	0.00	240.50	1.1	1,325	0.08%
2019/07/05	2	240.25	1	241.50	240.00	1	1,328	0.08%
2019/07/04	2	241.00	2	241.50	241.50	0	1,336	0.00%
2019/07/03	1	241.50	1	244.00	242.50	0	1,359	0.00%
2019/07/02	3	242.83	2	239.50	239.50	1	1,365	0.07%
2019/07/01	3	245.50	2	245.25	245.00	1	1,359	0.07%
2019/06/28	4	243.88	0	0.00	243.00	4	1,371	0.29%
2019/06/27	4	250.88	7	252.50	247.00	-3	1,394	-0.22%
2019/06/26	3	249.33	2	247.00	244.50	1	1,389	0.07%
2019/06/25	3	246.00	5	244.20	247.00	-2	1,386	-0.14%
2019/06/24	16	248.75	0	0.00	249.50	16	1,391	1.15%
2019/06/21	3	247.83	1	249.50	249.50	2	1,412	0.14%
2019/06/20	6	255.33	4	255.13	255.00	2	1,420	0.14%
2019/06/19	9	258.61	11	257.23	254.00	-2	1,426	-0.14%
2019/06/18	22	255.89	19	251.84	248.00	3	1,378	0.22%
2019/06/17	38	244.14	40	249.20	257.00	-2	1,372	-0.15%
2019/06/14	3.1	231.52	3.2	231.69	234.00	-0.1	1,322	-0.01%
2019/06/13	0.1	229.00	0	0.00	227.00	0.1	1,324	0.01%
2019/06/12	3	232.33	2.9	230.37	229.00	0.1	1,336	0.01%
2019/06/11	8.1	229.84	12	232.58	233.50	-3.9	1,398	-0.28%
2019/06/10	1	228.50	1	229.50	230.00	0	1,422	0.00%
2019/06/06	4	225.88	7	228.00	225.50	-3	1,453	-0.21%
2019/06/05	6	221.50	5	220.90	220.00	1	1,453	0.07%
2019/06/04	2	223.25	1	227.00	222.00	1	1,443	0.07%
2019/06/03	11	224.77	10	226.10	223.50	1	1,436	0.07%
2019/05/31	2	223.50	2	224.75	224.50	0	1,432	0.00%
2019/05/30	6	229.75	5	231.40	229.50	1	1,416	0.07%
2019/05/29	3	233.67	4	234.88	232.50	-1	1,416	-0.07%
2019/05/28	2	227.25	3	226.33	229.00	-1	1,406	-0.07%
2019/05/27	1.1	222.45	2	223.00	222.50	-1	1,362	-0.07%
2019/05/24	3	219.83	3	220.83	221.50	0	1,364	0.00%
2019/05/23	18.1	220.68	12.9	220.68	218.00	5.2	1,353	0.39%
2019/05/22	1	228.50	2	233.75	228.50	-1	1,337	-0.07%
2019/05/21	11.3	224.84	14	221.82	226.00	-2.7	1,346	-0.20%
2019/05/20	2	224.00	1	227.00	221.00	1	1,342	0.07%
2019/05/17	15	229.87	17	235.47	221.50	-2	1,334	-0.15%
2019/05/16	11	228.05	10	230.45	223.00	1	1,301	0.08%
2019/05/15	10.9	228.20	10	228.30	227.50	0.9	1,289	0.07%
2019/05/14	45.1	234.23	11	234.64	231.00	34.1	1,289	2.65%
2019/05/13	33	233.24	10	234.15	238.00	23	1,269	1.81%
2019/05/10	5.1	221.08	6	221.75	221.00	-0.9	1,260	-0.07%
2019/05/09	34.5	222.67	5	219.90	219.50	29.5	1,274	2.31%
2019/05/08	0.2	226.00	1	228.00	227.50	-0.8	1,271	-0.06%
2019/05/07	1.5	225.33	3.2	226.55	225.00	-1.7	1,264	-0.14%
2019/05/06	7	224.36	4.7	223.15	224.00	2.3	1,257	0.18%
2019/05/03	2	234.50	3	229.67	230.50	-1	1,259	-0.08%
2019/05/02	8	234.25	5	233.50	231.00	3	1,251	0.24%
2019/04/30	8.3	230.02	8	233.63	235.50	0.3	1,243	0.02%
2019/04/29	2.3	225.43	5	225.10	226.00	-2.7	1,220	-0.22%
2019/04/26	1	212.00	5	213.50	217.00	-4	1,209	-0.33%
2019/04/25	13	205.50	11	209.14	210.00	2	1,203	0.17%
2019/04/24	7.3	210.55	4	208.63	211.00	3.3	1,170	0.28%
2019/04/23	2	215.75	1	217.50	217.50	1	1,140	0.09%
2019/04/22	2	217.50	11	216.36	216.50	-9	1,141	-0.79%
2019/04/19	13.2	218.89	3	220.17	220.00	10.2	1,144	0.89%
2019/04/18	1	214.50	3	215.33	216.00	-2	1,144	-0.17%
2019/04/17	0	0.00	1	219.00	217.00	-1	1,156	-0.09%
2019/04/16	1.4	216.06	7	215.64	216.50	-5.6	1,169	-0.48%
2019/04/15	0	0.00	19	207.84	211.00	-19	1,190	-1.60%
2019/04/12	1	203.50	1	206.50	208.00	0	1,205	0.00%
2019/04/11	1	206.50	1	208.50	206.50	0	1,231	0.00%
2019/04/10	0	0.00	3	208.83	210.00	-3	1,231	-0.24%
2019/04/09	3	202.50	2	205.00	208.00	1	1,228	0.08%
2019/04/08	2	202.75	1.8	203.73	205.00	0.2	1,213	0.01%
2019/04/03	5	208.40	7	210.64	208.00	-2	1,199	-0.17%
2019/04/02	8.1	207.98	10	209.65	207.50	-1.9	1,197	-0.16%
2019/04/01	17	210.68	6	208.25	209.00	11	1,176	0.93%
2019/03/29	5.4	217.48	12	217.17	220.00	-6.6	1,144	-0.58%
2019/03/28	1	204.50	2	208.25	210.00	-1	1,130	-0.09%
2019/03/27	3	208.33	3	209.33	209.00	0	1,133	0.00%
2019/03/26	5.8	206.45	7	210.93	206.00	-1.2	1,150	-0.10%
2019/03/25	7.5	202.40	75	203.47	207.00	-67.5	1,159	-5.82%
2019/03/22	5	206.80	6.2	206.27	207.50	-1.2	1,144	-0.10%
2019/03/21	0.2	201.00	0	0.00	202.50	0.2	1,134	0.01%
2019/03/20	2	201.00	12.1	202.34	205.00	-10.1	1,150	-0.88%
2019/03/19	3.2	196.98	5	198.30	197.50	-1.9	1,138	-0.16%
2019/03/18	2.3	191.97	4	195.50	196.50	-1.7	1,174	-0.14%
2019/03/15	1.1	191.18	2	189.50	194.50	-0.9	1,176	-0.08%
2019/03/14	13.1	196.11	20	191.35	191.00	-6.9	1,200	-0.57%
2019/03/13	12	182.63	19	183.32	185.00	-7	1,164	-0.60%
2019/03/12	5	176.80	15	177.87	176.00	-10	1,154	-0.87%
2019/03/11	12	168.13	4	168.75	169.50	8	1,131	0.71%
2019/03/08	2	167.00	0	0.00	166.00	2	1,130	0.18%
2019/03/07	1	169.50	1	170.00	168.00	0	1,151	0.00%
2019/03/06	1	165.00	0	0.00	166.00	1	1,168	0.09%
2019/03/05	3	165.50	5	166.20	168.50	-2	1,169	-0.17%
2019/03/04	0	0.00	1	169.50	169.50	-1	1,173	-0.09%
2019/02/26	2	170.50	2	170.50	169.00	0	1,184	0.00%
2019/02/25	0	0.00	8.3	169.52	169.00	-8.3	1,186	-0.70%
2019/02/22	3	168.67	4	170.00	170.50	-1	1,197	-0.08%
2019/02/21	4.2	170.95	5	169.90	169.50	-0.9	1,205	-0.07%
2019/02/20	8	171.00	9	172.56	173.50	-1	1,210	-0.08%
2019/02/19	6	163.75	21	165.07	168.00	-15	1,268	-1.18%
2019/02/18	0	158.00	3	158.67	158.00	-3	1,291	-0.23%
2019/02/15	2	152.75	1	155.00	153.00	1	1,326	0.08%
2019/02/14	2	153.00	4	152.63	154.00	-2	1,349	-0.15%
2019/02/13	2	148.00	3	150.67	148.00	-1	1,366	-0.07%
2019/02/12	1	152.00	0	0.00	151.50	1	1,350	0.07%
2019/02/11	6	152.25	1	155.50	152.00	5	1,351	0.37%
2019/01/30	4	152.25	2	152.00	152.00	2	1,334	0.15%
2019/01/29	4.2	154.22	2	155.25	152.00	2.2	1,301	0.17%
2019/01/28	1	158.01	1	159.50	159.00	0	1,289	0.00%
2019/01/25	0.2	160.00	3	159.67	160.50	-2.8	1,284	-0.22%
2019/01/24	9	159.83	8	161.25	158.00	1	1,285	0.08%
2019/01/23	1	157.50	0	0.00	156.00	1	1,279	0.08%
2019/01/22	2	157.75	0	0.00	160.00	2	1,277	0.16%
2019/01/21	1.3	158.50	12	158.13	158.50	-10.7	1,273	-0.84%
2019/01/18	6	158.92	1	158.50	159.50	5	1,274	0.39%
2019/01/17	8.2	157.90	2	157.75	158.50	6.2	1,272	0.49%
2019/01/16	1	160.50	0	0.00	160.00	1	1,269	0.08%
2019/01/15	1	160.00	9	160.00	160.50	-8	1,258	-0.64%
2019/01/11	1	160.50	2	159.50	157.00	-1	1,256	-0.08%
2019/01/10	1	161.00	3	159.00	159.00	-2	1,247	-0.16%
2019/01/09	2	159.00	5.4	159.35	160.00	-3.4	1,238	-0.27%
2019/01/08	8	159.88	3	160.33	156.00	5	1,222	0.41%
2019/01/07	5.2	157.88	10	159.95	160.50	-4.9	1,209	-0.40%
2019/01/04	9	155.72	3	155.00	153.50	6	1,191	0.50%
2019/01/03	5	150.90	5	151.70	156.00	0	1,183	0.00%
2019/01/02	0	0.00	1	145.00	144.00	-1	1,148	-0.09%
2018/12/27	0	0.00	2	145.25	145.00	-2	1,142	-0.17%
2018/12/25	1	138.50	1	141.00	141.00	0	1,132	0.00%
2018/12/22	0.2	142.00	0	0.00	143.00	0.2	1,126	0.01%
2018/12/21	0	0.00	1	145.00	144.50	-1	1,135	-0.09%
2018/12/20	1	146.00	1	143.00	142.50	0	1,131	0.00%
2018/12/19	3	142.50	2	142.25	145.00	1	1,125	0.09%
2018/12/18	1	141.00	3	141.50	140.50	-2	1,105	-0.18%
2018/12/17	1	145.50	0	0.00	145.50	1	1,078	0.09%
2018/12/14	2.1	149.17	0	0.00	147.50	2.1	1,071	0.20%
2018/12/13	4	149.75	8	151.06	151.50	-4	1,059	-0.38%
2018/12/12	0	0.00	2	147.49	146.50	-2	1,033	-0.20%
2018/12/11	2	145.98	1	148.00	144.50	1	1,019	0.10%
2018/12/10	0	0.00	1	146.00	145.00	-1	985	-0.10%
2018/12/07	5	149.20	8	149.25	148.00	-3	972	-0.31%
2018/12/06	1	147.00	3	145.83	147.50	-2	928	-0.22%
2018/12/05	0	0.00	7	144.00	144.50	-7	904	-0.77%
2018/12/04	4	142.00	6	144.58	144.50	-2	894	-0.22%
2018/12/03	3	140.83	1	144.00	141.50	2	886	0.23%
2018/11/30	4	144.00	4	144.00	143.00	0	873	0.00%
2018/11/29	10	145.35	7	142.50	140.00	3	854	0.35%
2018/11/28	1	142.00	0	0.00	144.00	1	835	0.12%
2018/11/27	2	141.25	0	0.00	143.00	2	829	0.24%
2018/11/26	0	0.00	1	145.00	145.00	-1	820	-0.12%
2018/11/23	2	143.00	2	144.00	142.50	0	813	0.00%
2018/11/22	3	146.67	0	0.00	144.50	3	804	0.37%
2018/11/21	1	145.50	1	149.00	146.50	0	804	0.00%
2018/11/20	7	146.50	7	146.00	146.00	0	790	0.00%
2018/11/19	4	145.38	7	146.29	147.50	-3	775	-0.39%
2018/11/16	10	145.40	9	146.28	146.00	1	759	0.13%
2018/11/15	10	140.00	19	138.37	140.50	-9	678	-1.33%
2018/11/14	12	131.38	2	131.50	128.50	10	632	1.58%
2018/11/13	16	133.41	15	131.27	129.50	1	584	0.17%
2018/11/12	10	130.45	16	133.03	129.50	-6	550	-1.09%
2018/11/09	4	124.50	5	124.50	122.50	-1	522	-0.19%
2018/11/08	1	123.00	2	122.50	124.50	-1	523	-0.19%
2018/11/07	5	120.00	1	120.50	119.00	4	523	0.76%
2018/11/06	0	0.00	1	118.00	120.00	-1	560	-0.18%
2018/11/05	1	116.00	0	0.00	118.50	1	556	0.18%
2018/11/02	0	0.00	1	119.50	119.50	-1	547	-0.18%
2018/11/01	2	116.75	0	0.00	117.00	2	563	0.35%
2018/10/31	3	119.50	2	119.25	118.00	1	558	0.18%
2018/10/30	0	0.00	1	123.00	123.00	-1	549	-0.18%
2018/10/29	0	0.00	1	126.00	124.00	-1	546	-0.18%
2018/10/26	1	123.50	0	0.00	124.50	1	544	0.18%
2018/10/25	7	124.71	1	125.00	125.00	6	542	1.11%
2018/10/22	0.1	122.00	0	0.00	122.50	0.1	557	0.02%
2018/10/19	3	121.50	0	0.00	123.00	3	567	0.53%
2018/10/18	0	0.00	1	122.50	124.50	-1	568	-0.18%
2018/10/12	1	116.50	1	118.50	119.50	0	563	0.00%
2018/10/11	4	115.13	0	0.00	115.00	4	553	0.72%
2018/10/05	2	126.50	2	127.00	127.50	0	540	0.00%
2018/10/04	2	129.50	0	0.00	128.00	2	538	0.37%
2018/10/03	1	130.00	2	132.00	133.00	-1	533	-0.19%
2018/10/02	1	130.00	0	0.00	131.00	1	534	0.19%
2018/10/01	0	0.00	1	133.00	133.00	-1	533	-0.19%
2018/09/28	1	131.50	0	0.00	131.00	1	537	0.19%
2018/09/25	0	0.00	3	133.83	133.50	-3	541	-0.55%
2018/09/21	0	0.00	2	132.50	133.00	-2	554	-0.36%
2018/09/19	0	132.50	0	0.00	132.50	0	562	0.00%
2018/09/14	0	0.00	1	130.00	131.00	-1	566	-0.18%
2018/09/13	0	0.00	1	128.00	127.50	-1	564	-0.18%
2018/09/11	1	127.50	1	128.00	127.00	0	570	0.00%
2018/09/10	0	0.00	11	122.18	123.50	-11	570	-1.93%
2018/09/07	2	127.25	2	128.25	125.50	0	565	0.00%
2018/09/05	0	0.00	1	132.00	132.00	-1	564	-0.18%
2018/09/03	1	131.50	1	131.00	132.00	0	562	0.00%
2018/08/31	2.5	132.40	0	0.00	132.50	2.5	562	0.45%
2018/08/30	1.3	132.23	1	133.00	133.00	0.3	555	0.05%
2018/08/29	12	133.00	11	133.00	133.00	1	555	0.18%
2018/08/28	8	132.88	0	0.00	133.00	8	550	1.45%
2018/08/27	6	133.00	0	0.00	133.00	6	542	1.11%
2018/08/24	1	131.00	0	0.00	132.50	1	540	0.18%
2018/08/23	2	132.75	1	133.00	133.00	1	548	0.18%
2018/08/22	0	0.00	1	133.00	133.00	-1	547	-0.18%
2018/08/21	0	0.00	1	132.50	131.50	-1	538	-0.19%
2018/08/16	0.1	132.00	1	132.00	131.50	-0.9	519	-0.18%
2018/08/14	1	129.50	0	0.00	130.00	1	528	0.19%
2018/08/13	0	0.00	2	134.50	131.00	-2	521	-0.38%
2018/08/10	1	130.00	0	0.00	130.00	1	491	0.20%
2018/07/30	0	0.00	3	131.17	133.50	-3	484	-0.62%
2018/07/25	3	126.50	0	0.00	125.50	3	471	0.64%
2018/07/18	0	0.00	1	132.50	134.00	-1	456	-0.22%
2018/07/17	0	0.00	3	128.67	130.00	-3	450	-0.67%
2018/07/06	3	124.50	0.1	125.50	123.00	2.9	433	0.67%
2018/07/05	0	0.00	2	127.50	128.00	-2	427	-0.47%
2018/07/04	2	128.00	3	128.50	128.00	-1	428	-0.23%
2018/07/03	0	0.00	10	132.00	127.00	-10	429	-2.33%
2018/07/02	12	134.33	1	134.00	134.00	11	413	2.66%
2018/06/29	2	131.00	0	0.00	129.00	2	390	0.51%
2018/06/25	1.2	123.17	2	124.00	124.00	-0.8	365	-0.22%
2018/06/19	2	129.50	0	0.00	131.00	2	370	0.54%
2018/06/15	2	135.50	0	0.00	134.00	2	364	0.55%
2018/06/12	0.2	135.00	0	0.00	136.00	0.2	363	0.06%
2018/06/06	1	136.00	0	0.00	136.00	1	356	0.28%
2018/06/05	1	134.00	1	135.00	135.00	0	348	0.00%
2018/06/01	0	0.00	1	136.00	136.00	-1	355	-0.28%
2018/05/31	1	133.00	0	0.00	130.00	1	359	0.28%
2018/05/30	4	132.50	1	133.50	131.50	3	349	0.86%
2018/05/25	1	135.50	0	0.00	136.00	1	356	0.28%
2018/05/22	1	137.00	0	0.00	136.00	1	355	0.28%
2018/05/16	1	139.00	0	0.00	138.00	1	381	0.26%
2018/05/15	0	0.00	2	143.00	143.00	-2	386	-0.52%
2018/05/14	2	145.50	0	0.00	145.50	2	399	0.50%
2018/05/11	0	0.00	1	150.50	149.50	-1	407	-0.25%
2018/05/10	0	0.00	1	148.50	148.50	-1	413	-0.24%
2018/05/09	2	149.25	2	149.50	148.00	0	419	0.00%
2018/04/30	0	0.00	1	152.00	151.50	-1	435	-0.23%
2018/04/27	1	148.50	0	0.00	148.50	1	435	0.23%
2018/04/23	0	0.00	1	151.00	151.00	-1	441	-0.23%
2018/04/19	0	0.00	1	152.50	154.50	-1	447	-0.22%
2018/04/17	0.1	147.50	0	0.00	148.00	0.1	452	0.02%
2018/04/11	1	149.50	0	0.00	150.00	1	488	0.20%
2018/04/10	2	149.25	0	0.00	148.50	2	496	0.40%
2018/04/09	1	149.50	0	0.00	149.50	1	500	0.20%
2018/03/27	0	0.00	1	154.00	154.00	-1	507	-0.20%
2018/03/26	6	153.00	0	0.00	152.50	6	505	1.19%
2018/03/23	5	159.00	0	0.00	159.50	5	492	1.02%
2018/03/22	0	0.00	1	165.00	164.00	-1	492	-0.20%
2018/03/21	3	163.50	0	0.00	163.50	3	494	0.61%
2018/03/19	1	164.50	2	164.50	164.00	-1	505	-0.20%
2018/03/16	0	0.00	3	164.17	165.50	-3	506	-0.59%
2018/03/15	0	0.00	1	162.50	162.00	-1	491	-0.20%
2018/03/14	1	160.00	0	0.00	161.00	1	492	0.20%
2018/03/13	0	0.00	2	162.50	163.00	-2	493	-0.41%
2018/03/12	0	0.00	1	162.00	163.00	-1	498	-0.20%
2018/03/07	0	0.00	4.5	162.33	162.00	-4.5	495	-0.91%
2018/03/06	1	161.50	3.4	160.12	162.00	-2.4	490	-0.49%
2018/03/02	1	153.50	0	0.00	155.50	1	494	0.20%
2018/02/26	1	156.50	0	0.00	156.00	1	488	0.20%
2018/02/23	0	0.00	4	158.25	159.50	-4	487	-0.82%
2018/02/22	1	155.00	0	0.00	157.00	1	490	0.20%
2018/02/21	0	0.00	2	155.00	158.00	-2	490	-0.41%
2018/02/12	2	148.75	0	0.00	148.00	2	483	0.41%
2018/02/09	2	145.75	1	146.00	147.00	1	476	0.21%
2018/02/08	1	155.00	0	0.00	154.50	1	469	0.21%
2018/02/07	0	0.00	0	174.00	155.00	0	472	0.00%
2018/02/05	3.3	156.61	1	157.00	155.50	2.3	460	0.50%
2018/02/02	4	161.75	0	0.00	163.50	4	446	0.90%
2018/01/31	6	163.00	0	0.00	163.50	6	436	1.37%
2018/01/29	4	164.63	0	0.00	168.00	4	429	0.93%
2018/01/24	6	165.17	1	168.48	168.00	5	413	1.20%
2018/01/23	1	167.00	0	168.50	168.00	1	408	0.23%
2018/01/19	2	167.00	0	0.00	168.00	2	403	0.50%
2018/01/18	0	0.00	3	170.83	170.50	-3	404	-0.74%
2018/01/17	0.5	170.00	2	169.50	170.00	-1.5	401	-0.37%
2018/01/16	1	166.50	0	0.00	167.00	1	395	0.25%
2018/01/15	1	167.00	0	0.00	168.00	1	395	0.25%
2018/01/12	0	0.00	2	168.50	168.50	-2	419	-0.48%
2018/01/10	0.2	165.50	0	0.00	167.00	0.2	449	0.03%
2018/01/09	5	164.70	0	0.00	165.00	5	446	1.12%
2018/01/05	0	0.00	1	169.00	170.00	-1	434	-0.23%
2018/01/04	0	0.00	3	168.50	168.50	-3	433	-0.69%
2018/01/03	3	165.83	0.1	165.00	165.00	2.9	430	0.67%
2018/01/02	2	165.75	4	167.38	168.00	-2	426	-0.47%