京鼎 (3413)-新光券商分點個股進出

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

京鼎

(3413)

可現股當沖

股價
302.0
漲跌
▲7.5
漲幅
+2.55%
成交量
1,958張
產業
上市半導體類股
544人加入追蹤

立即追蹤
本地時間:13:30

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

京鼎 (3413)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	301.04	12.4	300.75	302.00	-11.4	2,195	-0.52%
2024/04/29	0.1	291.19	2.1	292.94	294.50	-2.1	2,179	-0.09%
2024/04/26	2.3	291.33	1	291.00	290.00	1.3	2,211	0.06%
2024/04/25	2.1	287.79	9	289.05	288.00	-6.9	2,211	-0.31%
2024/04/24	9.3	290.85	8.1	291.68	292.00	1.2	2,210	0.05%
2024/04/23	1.2	282.70	9.3	284.20	284.00	-8.1	2,208	-0.37%
2024/04/22	15.6	281.25	14.2	277.92	279.00	1.4	2,204	0.06%
2024/04/19	8.6	284.04	19.8	284.02	288.00	-11.2	2,180	-0.52%
2024/04/18	20.6	296.60	9.9	293.41	294.00	10.7	2,134	0.50%
2024/04/17	7.3	306.84	16.5	306.20	308.50	-9.2	2,098	-0.44%
2024/04/16	9.3	296.46	26.4	295.22	295.50	-17.1	2,086	-0.82%
2024/04/15	9	307.19	7.4	308.07	305.00	1.6	2,079	0.08%
2024/04/12	16.2	308.28	30.3	308.90	307.50	-14	2,064	-0.68%
2024/04/11	7.6	294.56	17.6	296.26	296.00	-10	2,027	-0.49%
2024/04/10	2.1	300.52	6	301.94	298.50	-3.9	2,012	-0.19%
2024/04/09	7.7	300.64	17.9	300.43	297.00	-10.1	2,000	-0.51%
2024/04/08	5.3	308.67	9.2	309.31	309.50	-3.8	1,976	-0.19%
2024/04/03	17.4	308.48	13.3	309.20	308.00	4.2	1,998	0.21%
2024/04/02	39.4	313.15	33.8	313.34	314.00	5.6	1,973	0.28%
2024/04/01	13.2	304.63	17.8	304.30	304.00	-4.5	1,937	-0.23%
2024/03/29	10.1	296.09	12.3	296.80	297.00	-2.2	1,912	-0.11%
2024/03/28	12.8	302.53	8.9	300.75	299.50	3.8	1,878	0.20%
2024/03/27	19.2	308.04	15.4	308.52	307.50	3.8	1,846	0.21%
2024/03/26	42.7	307.05	49.4	310.13	299.50	-6.7	1,797	-0.37%
2024/03/25	10.5	298.54	19.2	297.98	297.50	-8.7	1,728	-0.51%
2024/03/22	13.3	294.98	12.6	295.72	297.50	0.6	1,707	0.04%
2024/03/21	46.7	295.57	48.3	296.89	294.00	-1.6	1,676	-0.10%
2024/03/20	21.3	291.44	54.2	291.12	290.00	-32.9	1,628	-2.02%
2024/03/19	62.7	286.14	58	285.63	291.50	4.7	1,580	0.30%
2024/03/18	30.3	270.67	49.2	271.41	273.50	-18.9	1,484	-1.28%
2024/03/15	46.4	269.07	64.3	269.78	270.00	-17.9	1,435	-1.25%
2024/03/14	36.2	260.79	50.5	256.38	263.00	-14.3	1,324	-1.08%
2024/03/13	27.8	250.62	25.1	252.12	246.50	2.7	1,239	0.22%
2024/03/12	2.2	247.40	4	246.01	248.50	-1.8	1,206	-0.15%
2024/03/11	23.1	248.46	17.2	249.86	244.00	6	1,186	0.50%
2024/03/08	23.2	249.70	37.4	248.03	248.00	-14.1	1,161	-1.22%
2024/03/07	16.8	258.47	20	257.88	253.50	-3.2	1,113	-0.29%
2024/03/06	2.1	255.77	17.1	254.53	255.00	-15	1,078	-1.39%
2024/03/05	28.5	250.60	29.1	251.48	252.50	-0.7	1,055	-0.06%
2024/03/04	10.2	252.72	35.8	252.54	257.00	-25.6	1,030	-2.48%
2024/03/01	20.4	249.91	10.1	249.20	247.50	10.2	979	1.04%
2024/02/29	10.4	240.35	13.2	239.34	240.00	-2.8	946	-0.30%
2024/02/27	8.1	246.53	8.2	246.48	244.00	-0.2	924	-0.02%
2024/02/26	14.1	251.87	27.7	252.84	248.50	-13.5	904	-1.49%
2024/02/23	20.2	249.94	26.4	251.49	250.00	-6.2	848	-0.73%
2024/02/22	13.6	239.92	17.9	242.49	245.00	-4.3	789	-0.55%
2024/02/21	9.1	229.12	1.5	229.87	230.00	7.6	734	1.04%
2024/02/20	18.1	233.50	13.2	233.57	231.00	4.9	726	0.68%
2024/02/19	46	232.10	24.3	230.86	231.00	21.8	713	3.05%
2024/02/16	31.1	232.50	36.7	232.36	233.50	-5.6	695	-0.80%
2024/02/15	14.3	220.84	18.2	219.13	221.00	-3.9	638	-0.61%
2024/02/05	1.1	212.00	0	212.50	212.50	1.1	621	0.18%
2024/02/02	0	214.50	2.1	213.02	212.50	-2	619	-0.33%
2024/02/01	9.3	213.78	0.6	212.51	212.50	8.6	612	1.41%
2024/01/31	3.3	216.34	3	216.00	216.00	0.3	605	0.05%
2024/01/30	1.2	217.91	6.1	218.25	217.50	-4.9	595	-0.83%
2024/01/29	1	212.50	1.1	213.56	214.00	-0.1	582	-0.02%
2024/01/26	5.4	214.39	0	214.15	213.50	5.3	579	0.92%
2024/01/25	7.6	217.55	6.9	218.02	217.50	0.7	568	0.12%
2024/01/24	1.1	212.73	1	215.99	213.00	0.1	552	0.01%
2024/01/23	2	213.98	3.7	213.51	215.00	-1.7	546	-0.31%
2024/01/22	14.1	212.79	14.4	213.98	211.00	-0.3	533	-0.06%
2024/01/19	3	207.17	2	207.49	207.50	1	496	0.19%
2024/01/18	1.2	203.85	1	203.50	203.50	0.2	493	0.04%
2024/01/17	7.1	206.20	7.1	204.56	203.50	0	488	-0.01%
2024/01/16	1	206.50	4.1	209.02	210.00	-3.1	472	-0.65%
2024/01/15	0	208.00	1	208.48	208.00	-1	464	-0.22%
2024/01/12	0	207.70	0	207.00	207.00	0	465	0.00%
2024/01/11	5.1	209.01	0	210.00	210.00	5.1	462	1.10%
2024/01/10	1	211.00	2	209.76	211.00	-1	460	-0.23%
2024/01/09	1	210.00	10.4	209.63	209.00	-9.4	449	-2.08%
2024/01/08	4.1	205.36	70.2	206.34	204.50	-66.1	437	-15.11%
2024/01/05	11.1	208.04	0.3	208.60	207.00	10.8	432	2.51%
2024/01/04	13.1	207.00	1.1	207.48	206.50	12	427	2.81%
2024/01/03	2.1	207.52	1.1	207.96	207.00	1.1	429	0.25%
2024/01/02	63	210.88	1.1	211.39	210.50	62	426	14.53%
2023/12/29	55.5	207.76	62	210.02	210.50	-6.5	416	-1.57%
2023/12/28	3	205.66	6.5	206.82	206.00	-3.5	380	-0.92%
2023/12/27	5.1	204.79	0.2	204.59	205.50	4.9	366	1.33%
2023/12/26	4.1	200.51	0	201.50	201.50	4.1	356	1.14%
2023/12/25	2.1	199.50	1	199.00	199.00	1.1	353	0.31%
2023/12/22	0.1	199.01	3	200.33	199.50	-2.9	353	-0.83%
2023/12/21	0.1	199.19	14	199.96	200.00	-13.9	353	-3.95%
2023/12/20	1.2	200.07	7	200.50	200.00	-5.8	354	-1.65%
2023/12/19	0.1	201.07	1.5	202.12	201.00	-1.3	351	-0.38%
2023/12/18	0.2	203.35	0	204.50	204.00	0.2	349	0.06%
2023/12/15	10.6	205.10	23	205.20	203.00	-12.4	345	-3.59%
2023/12/14	6.6	205.50	11.1	205.24	205.50	-4.5	334	-1.34%
2023/12/13	9	199.78	8	199.44	201.50	1	309	0.32%
2023/12/12	2.1	199.04	12.1	200.17	198.00	-10	303	-3.31%
2023/12/11	0	0.00	2.1	194.07	194.50	-2.1	291	-0.73%
2023/12/08	1	194.00	2.8	194.39	193.50	-1.8	291	-0.62%
2023/12/07	1	194.00	0	0.00	193.00	1	293	0.35%
2023/12/06	0	196.50	0.2	195.50	195.00	-0.2	295	-0.07%
2023/12/05	11	197.14	1	196.00	196.00	10	306	3.28%
2023/12/04	31.1	198.32	23	198.11	198.00	8.1	313	2.58%
2023/12/01	0	0.00	2.1	197.99	198.00	-2.1	315	-0.65%
2023/11/30	21.1	197.47	7.1	197.50	197.50	14	314	4.44%
2023/11/29	6.1	197.92	0.4	198.38	197.50	5.7	314	1.80%
2023/11/28	2	198.74	9.3	198.48	199.00	-7.3	330	-2.21%
2023/11/27	3	196.00	9.1	198.49	195.50	-6	326	-1.85%
2023/11/24	2.2	198.22	5	197.80	197.50	-2.8	323	-0.85%
2023/11/23	1	195.06	1	195.52	198.50	0	321	0.01%
2023/11/22	4.1	196.88	2.1	197.29	197.00	2	320	0.62%
2023/11/21	28.2	195.69	6.2	196.81	197.50	22	324	6.77%
2023/11/20	3	193.67	0	194.00	194.00	3	314	0.95%
2023/11/17	9.4	192.09	4.1	192.87	192.50	5.3	311	1.69%
2023/11/16	2	192.00	2.1	192.53	193.00	-0.1	313	-0.04%
2023/11/15	4	193.62	4	193.00	192.50	0	316	0.00%
2023/11/14	8.2	191.46	10	192.40	192.00	-1.8	321	-0.56%
2023/11/13	11.1	190.13	7.3	188.56	188.00	3.8	316	1.20%
2023/11/10	1.2	186.00	2.1	185.12	185.00	-0.9	311	-0.29%
2023/11/09	0	0.00	0.1	187.50	186.50	-0.1	314	-0.03%
2023/11/08	0	0.00	0.1	186.95	187.00	-0.1	327	-0.03%
2023/11/07	0.1	186.64	0.2	187.50	186.00	-0.1	333	-0.03%
2023/11/06	0	188.00	1	187.50	187.50	-1	347	-0.29%
2023/11/03	0	185.50	0	185.50	185.00	0	354	0.01%
2023/11/02	1.1	184.00	0.1	184.50	184.00	1	363	0.27%
2023/11/01	0.1	182.76	0	0.00	182.50	0.1	365	0.02%
2023/10/31	0	184.13	1	185.00	182.50	-1	366	-0.27%
2023/10/27	2	183.00	0	0.00	183.00	2	375	0.53%
2023/10/26	4.1	184.50	0	185.07	184.00	4	381	1.06%
2023/10/25	1.2	186.99	0	0.00	188.00	1.2	394	0.30%
2023/10/24	0	185.25	1	184.50	185.50	-1	396	-0.25%
2023/10/23	3	186.34	0	0.00	185.50	3	395	0.76%
2023/10/20	0.1	187.50	0	187.00	187.50	0.1	397	0.03%
2023/10/19	1	186.00	1	187.50	187.50	0	397	0.00%
2023/10/18	1	190.94	1	187.50	186.50	0	398	0.01%
2023/10/17	1	192.00	3	191.14	190.50	-2	393	-0.52%
2023/10/16	0	191.00	0.1	191.00	191.50	-0.1	394	-0.03%
2023/10/13	1	191.01	34.4	191.46	191.50	-33.4	394	-8.45%
2023/10/12	30	190.00	1	189.50	191.00	29	395	7.34%
2023/10/11	0.1	189.50	31.3	190.22	190.00	-31.2	394	-7.90%
2023/10/06	36	189.47	15	189.50	190.00	21	390	5.39%
2023/10/05	1	186.51	1	188.00	188.00	0	388	0.00%
2023/10/04	2	185.00	1	185.01	186.00	1	391	0.25%
2023/10/03	0	0.00	1	187.00	186.50	-1	398	-0.25%
2023/10/02	7	186.29	0	0.00	186.50	7	404	1.73%
2023/09/28	1	185.50	5	187.00	185.50	-4	417	-0.96%
2023/09/27	0	186.00	12	185.83	187.00	-12	427	-2.81%
2023/09/26	0.3	186.50	0	186.50	186.00	0.2	433	0.06%
2023/09/25	0	0.00	4	187.00	188.00	-4	459	-0.87%
2023/09/22	1.3	183.60	15	183.50	185.00	-13.7	481	-2.85%
2023/09/21	1	184.03	1	183.50	184.00	0	494	0.01%
2023/09/20	0	187.50	0	0.00	187.50	0	499	0.00%
2023/09/19	3.1	186.84	2	187.75	187.00	1.1	509	0.22%
2023/09/18	1	187.00	0	0.00	187.00	1	515	0.20%
2023/09/15	2.5	188.80	2	188.75	188.50	0.5	534	0.10%
2023/09/14	1.5	188.73	3	188.83	188.50	-1.5	537	-0.27%
2023/09/13	0.1	187.00	0	0.00	187.00	0.1	542	0.02%
2023/09/12	3	186.67	0	0.00	187.50	3	554	0.55%
2023/09/11	1.1	188.45	0	187.50	185.50	1.1	569	0.19%
2023/09/08	0	187.00	2.1	188.19	189.50	-2.1	587	-0.36%
2023/09/07	16.1	187.00	3	188.50	186.50	13.1	598	2.18%
2023/09/06	16	186.81	19	186.71	186.50	-3	619	-0.48%
2023/09/05	0	184.50	20	184.50	185.00	-20	619	-3.23%
2023/09/04	1.6	185.09	1	184.00	184.50	0.6	625	0.10%
2023/09/01	21.3	186.88	5.1	186.40	186.00	16.2	628	2.57%
2023/08/31	0	181.57	1	181.07	182.50	-1	613	-0.16%
2023/08/30	2	181.50	2.1	181.50	181.50	0	616	0.00%
2023/08/29	0	0.00	1	179.50	180.00	-1	618	-0.16%
2023/08/28	2.3	178.98	2	179.00	179.50	0.3	621	0.05%
2023/08/25	0	0.00	1	182.50	182.00	-1	634	-0.16%
2023/08/24	1	181.00	1.2	181.99	181.00	-0.2	630	-0.03%
2023/08/23	1	179.52	1	179.50	180.00	0	630	0.00%
2023/08/22	1.1	180.59	0.6	181.40	181.00	0.5	633	0.08%
2023/08/21	1	178.02	0	0.00	178.50	1	635	0.16%
2023/08/18	7.5	178.28	5	179.70	179.00	2.5	630	0.39%
2023/08/17	1	175.01	1	175.50	175.50	0	618	0.00%
2023/08/16	1.1	173.57	0	0.00	174.00	1.1	613	0.18%
2023/08/15	1.8	174.46	0	0.00	174.50	1.8	613	0.30%
2023/08/14	7.8	174.29	0	174.00	173.50	7.8	613	1.28%
2023/08/11	5.2	178.14	0.1	180.00	179.50	5	604	0.83%
2023/08/10	4	178.51	8.3	179.13	181.00	-4.2	599	-0.71%
2023/08/09	8.2	175.40	3	175.50	176.50	5.2	589	0.88%
2023/08/08	4	179.42	4.1	179.10	178.50	-0.2	582	-0.03%
2023/08/07	0	183.50	1.2	182.63	183.50	-1.1	575	-0.20%
2023/08/04	0	183.17	3	182.67	183.00	-3	576	-0.52%
2023/08/02	13.2	181.62	3	180.50	182.00	10.2	580	1.76%
2023/08/01	0	183.66	0	0.00	183.50	0	580	0.00%
2023/07/31	4.9	185.79	3	185.83	184.50	1.9	577	0.32%
2023/07/28	13	188.20	16.2	188.41	188.00	-3.2	569	-0.55%
2023/07/27	3	183.84	2	184.00	183.50	1	556	0.18%
2023/07/26	6	182.00	1	182.00	182.00	5	554	0.90%
2023/07/25	3	181.50	2	182.25	181.50	1	556	0.18%
2023/07/24	3.2	181.31	0	0.00	181.00	3.2	555	0.58%
2023/07/21	1.2	182.12	0	0.00	181.50	1.2	557	0.21%
2023/07/20	1	184.53	0.1	184.50	183.50	0.9	561	0.17%
2023/07/19	1.1	183.53	2	183.00	182.50	-0.9	563	-0.16%
2023/07/18	11.1	184.01	2	184.50	184.50	9.1	563	1.61%
2023/07/17	1.3	185.73	8	186.31	185.50	-6.7	563	-1.19%
2023/07/14	3.3	186.32	5	186.25	186.50	-1.7	566	-0.31%
2023/07/13	2.3	184.61	0	0.00	184.00	2.3	569	0.40%
2023/07/12	3	184.00	2	184.00	184.00	1	568	0.18%
2023/07/11	4.3	183.11	2	183.75	184.50	2.3	565	0.40%
2023/07/10	12	183.50	7	181.00	181.00	5	565	0.89%
2023/07/07	3.2	182.75	2	183.50	183.50	1.2	558	0.22%
2023/07/06	5.3	185.16	6	185.59	185.50	-0.7	555	-0.13%
2023/07/05	8.2	189.56	0	0.00	188.00	8.2	543	1.51%
2023/07/04	5.2	190.81	3.1	190.67	190.00	2.2	536	0.41%
2023/07/03	12.7	191.18	9	191.39	191.00	3.7	532	0.69%
2023/06/30	7.1	201.79	34.1	202.00	202.00	-27	508	-5.31%
2023/06/29	12.1	203.08	30	203.20	202.50	-18	486	-3.69%
2023/06/28	12	202.83	34.3	202.50	202.00	-22.3	474	-4.71%
2023/06/27	19.1	203.34	21.5	203.46	201.00	-2.4	468	-0.52%
2023/06/26	12	205.42	3	205.83	204.50	9	459	1.96%
2023/06/21	7.1	205.23	17	206.91	207.50	-9.9	461	-2.15%
2023/06/20	9	204.83	4.1	204.38	204.00	4.9	445	1.10%
2023/06/19	3	203.51	17	203.65	203.50	-14	446	-3.13%
2023/06/16	13.3	202.98	1	203.00	202.50	12.3	442	2.77%
2023/06/15	16.1	205.63	25.1	204.49	205.00	-9	433	-2.07%
2023/06/14	7.1	205.29	23.2	205.52	205.00	-16.1	423	-3.79%
2023/06/13	4	203.37	13.2	203.42	202.50	-9.2	408	-2.24%
2023/06/12	21.3	200.04	35.2	200.68	201.00	-13.8	388	-3.56%
2023/06/09	1.1	196.54	5.1	196.41	196.50	-4	359	-1.11%
2023/06/08	4.3	196.88	0	0.00	195.50	4.3	361	1.19%
2023/06/07	2.1	195.30	1	196.00	195.50	1.1	368	0.31%
2023/06/06	3	194.00	1	194.00	194.00	2	378	0.53%
2023/06/05	4.1	196.87	3.2	197.33	196.50	0.9	388	0.23%
2023/06/02	3	195.50	4.2	195.50	195.50	-1.2	415	-0.28%
2023/06/01	4	194.63	3	195.00	195.00	1	426	0.24%
2023/05/31	15	196.27	32.5	197.33	196.00	-17.5	430	-4.06%
2023/05/30	3	192.00	2	192.25	191.50	1	414	0.24%
2023/05/29	2.1	192.99	1	192.01	193.00	1.1	430	0.25%
2023/05/26	7.1	191.21	8	191.63	190.50	-0.9	438	-0.21%
2023/05/25	2.4	189.98	16	190.00	190.00	-13.6	438	-3.10%
2023/05/24	3	187.51	2	187.50	187.50	1	438	0.24%
2023/05/23	3	187.67	1	187.50	187.50	2	438	0.46%
2023/05/22	0	188.50	1.1	187.14	187.50	-1.1	437	-0.25%
2023/05/19	6	188.58	0	0.00	187.50	6	438	1.38%
2023/05/18	0	189.00	2	188.75	188.50	-2	442	-0.45%
2023/05/17	4.1	185.29	1	185.50	187.00	3.1	444	0.70%
2023/05/16	1	183.51	0	0.00	184.50	1	451	0.22%
2023/05/15	1.1	183.99	0	0.00	183.00	1.1	456	0.25%
2023/05/11	4.1	186.64	14	186.25	186.00	-9.9	459	-2.15%
2023/05/10	6.1	187.70	15	187.87	188.00	-8.9	472	-1.88%
2023/05/09	3.2	189.68	0	0.00	190.00	3.2	474	0.67%
2023/05/08	20	189.43	1.5	189.75	191.00	18.5	473	3.92%
2023/05/05	1.1	187.16	0	0.00	187.00	1.1	473	0.24%
2023/05/04	5	187.00	1	188.00	188.00	4	482	0.83%
2023/05/03	7	186.64	0	0.00	187.00	7	490	1.43%
2023/05/02	1	187.01	3	187.50	187.50	-2	493	-0.40%
2023/04/28	14	186.61	0	0.00	187.00	14	504	2.78%
2023/04/27	2	184.25	2	186.50	185.50	0	502	0.00%
2023/04/26	8.4	182.90	0	0.00	185.00	8.4	501	1.67%
2023/04/25	10.2	186.61	1	186.00	185.00	9.2	500	1.83%
2023/04/24	11.1	187.92	3	187.83	188.00	8.1	493	1.64%
2023/04/21	7.2	190.36	2	191.00	190.00	5.2	491	1.05%
2023/04/20	5	190.50	1	190.50	190.50	4	489	0.82%
2023/04/19	14.1	191.75	2	191.25	191.00	12.1	491	2.47%
2023/04/18	8.2	194.63	3	195.16	194.00	5.1	489	1.05%
2023/04/17	1.2	196.09	1	195.50	196.00	0.2	488	0.03%
2023/04/14	1	197.00	0	0.00	197.00	1	486	0.21%
2023/04/13	0.5	197.50	1	196.50	196.00	-0.5	488	-0.10%
2023/04/12	6	199.00	19	198.79	198.50	-13	486	-2.67%
2023/04/11	0	199.00	11	198.55	199.00	-11	490	-2.24%
2023/04/10	12	197.75	1	198.00	198.50	11	494	2.23%
2023/04/07	9	197.89	1	197.50	197.50	8	492	1.63%
2023/04/06	11.1	197.45	0	197.50	196.50	11.1	491	2.25%
2023/03/31	0	198.50	2	198.50	198.00	-2	492	-0.41%
2023/03/30	0.1	197.01	0	199.00	197.00	0.1	494	0.02%
2023/03/29	3.1	195.18	0.1	195.00	195.00	3	496	0.60%
2023/03/28	1.1	197.40	5	195.90	195.50	-3.9	501	-0.78%
2023/03/27	1.3	198.72	1.3	198.20	198.50	0	504	0.00%
2023/03/24	2	200.50	15.2	200.68	201.00	-13.2	510	-2.58%
2023/03/23	2.1	198.50	3	198.00	198.00	-0.9	503	-0.17%
2023/03/22	1.1	197.59	2	198.25	197.50	-0.9	503	-0.18%
2023/03/21	13.1	196.20	1	197.50	197.50	12.1	502	2.40%
2023/03/20	3.1	193.84	2	195.00	195.50	1.1	508	0.22%
2023/03/17	3.3	192.25	1	193.50	192.50	2.3	513	0.45%
2023/03/16	1	191.03	3	191.50	191.50	-2	507	-0.39%
2023/03/15	3.1	193.86	2	194.00	193.00	1.1	509	0.22%
2023/03/14	0.4	192.99	3	192.17	192.50	-2.6	513	-0.51%
2023/03/13	2.2	191.66	1.5	193.85	194.00	0.7	521	0.13%
2023/03/10	11.9	194.01	4	194.25	194.00	7.9	523	1.52%
2023/03/09	19.3	198.82	2	199.50	196.50	17.3	518	3.34%
2023/03/08	13.2	199.44	7	200.50	200.00	6.2	504	1.23%
2023/03/07	32.1	203.42	15.7	206.73	202.50	16.4	493	3.32%
2023/03/06	6	210.58	18.3	210.72	210.00	-12.3	464	-2.65%
2023/03/03	15	207.27	15.6	208.21	207.50	-0.6	458	-0.13%
2023/03/02	3.3	205.23	6	205.67	205.00	-2.7	460	-0.58%
2023/03/01	17.2	208.79	59.4	208.11	206.00	-42.2	460	-9.17%
2023/02/24	21.5	207.18	8.3	207.48	207.50	13.2	447	2.95%
2023/02/23	5.1	203.81	8.4	203.47	204.50	-3.2	440	-0.73%
2023/02/22	19	200.26	6	200.92	200.00	13	442	2.94%
2023/02/21	1.1	203.95	0.1	202.50	204.00	1	441	0.22%
2023/02/20	15	203.03	8.1	202.50	202.00	6.9	450	1.54%
2023/02/17	3	202.00	14	202.61	201.50	-11	475	-2.31%
2023/02/16	0	203.50	0	0.00	203.50	0	487	0.00%
2023/02/15	0	201.05	4.2	200.36	201.50	-4.2	510	-0.82%
2023/02/14	8.1	203.82	3	203.00	202.00	5.1	521	0.98%
2023/02/13	18	202.25	6.1	202.07	204.00	11.9	552	2.15%
2023/02/10	23	201.20	1.1	200.09	199.50	21.9	556	3.94%
2023/02/09	7.1	201.08	16.1	201.06	200.50	-9	560	-1.60%
2023/02/08	17.1	201.70	18.3	202.29	202.50	-1.2	566	-0.21%
2023/02/07	1.1	198.00	9	198.06	198.50	-7.9	552	-1.44%
2023/02/06	1	196.00	8.3	195.90	196.00	-7.3	553	-1.32%
2023/02/03	23	195.98	0	196.00	195.00	23	556	4.13%
2023/02/02	20.3	197.32	24	197.56	197.00	-3.7	551	-0.67%
2023/02/01	1.1	194.99	2.1	195.45	195.00	-1	545	-0.18%
2023/01/31	4	191.50	10.4	191.38	192.50	-6.4	542	-1.17%
2023/01/30	5.2	190.24	23	190.02	190.00	-17.8	542	-3.28%
2023/01/17	10	185.50	5	186.00	186.00	5	547	0.91%
2023/01/16	2	185.50	0.5	185.00	185.50	1.5	555	0.27%
2023/01/13	2	186.75	5	187.60	185.00	-3	566	-0.53%
2023/01/12	0.1	186.58	0	0.00	186.50	0.1	572	0.02%
2023/01/11	2.2	187.10	2	186.75	187.00	0.2	576	0.04%
2023/01/10	7	187.14	5	187.90	188.00	2	582	0.34%
2023/01/09	13.2	188.37	12.2	188.41	187.50	1.1	587	0.18%
2023/01/06	4.1	183.77	2	184.00	185.50	2.1	593	0.35%
2023/01/05	6.5	183.46	0	0.00	183.50	6.5	600	1.08%
2023/01/04	4	182.13	1	182.50	181.50	3	613	0.49%
2023/01/03	1	181.50	2	181.50	181.50	-1	623	-0.16%
2022/12/30	5.1	179.98	0	0.00	178.50	5.1	623	0.82%
2022/12/29	5.1	176.84	1	178.50	177.50	4.1	624	0.66%
2022/12/28	4.6	180.36	1	177.50	178.00	3.6	628	0.57%
2022/12/27	3	183.67	0	0.00	183.00	3	629	0.48%
2022/12/26	1	183.00	0.1	183.50	183.00	0.9	631	0.14%
2022/12/23	1	183.00	0	0.00	183.50	1	635	0.16%
2022/12/22	5	188.50	0	187.38	186.50	5	645	0.77%
2022/12/21	0	0.00	11	183.87	184.50	-11	656	-1.68%
2022/12/20	1.1	184.95	0.5	186.89	182.50	0.7	656	0.10%
2022/12/19	1	188.00	11	189.77	190.00	-10	655	-1.52%
2022/12/16	6.3	188.78	19	188.47	186.50	-12.7	654	-1.94%
2022/12/15	4	193.13	6.1	192.51	192.50	-2.1	648	-0.32%
2022/12/14	2	192.01	2.3	193.54	194.00	-0.3	652	-0.04%
2022/12/13	1.1	192.11	4.5	195.64	192.00	-3.5	653	-0.53%
2022/12/12	17.3	194.86	0.1	196.00	194.50	17.2	659	2.61%
2022/12/09	12.5	195.80	4.3	196.30	197.00	8.2	667	1.23%
2022/12/08	1	192.04	1	193.50	193.50	0	678	0.00%
2022/12/07	20.1	195.42	3	192.85	192.00	17.1	700	2.44%
2022/12/06	4.2	195.11	4	193.13	192.50	0.2	746	0.03%
2022/12/05	3.2	197.88	0	198.50	198.50	3.2	747	0.43%
2022/12/02	0	0.00	22.4	194.92	196.50	-22.4	742	-3.02%
2022/12/01	2	194.25	6	194.33	193.50	-4	736	-0.54%
2022/11/30	0.1	190.50	28	189.89	191.50	-27.9	728	-3.83%
2022/11/29	2	187.75	0	0.00	188.50	2	727	0.28%
2022/11/28	1	188.00	1.3	187.48	188.00	-0.3	726	-0.05%
2022/11/25	10.7	192.11	2	188.50	188.50	8.7	728	1.19%
2022/11/24	9.6	191.81	4	191.88	192.00	5.6	725	0.77%
2022/11/23	4	190.13	1	189.00	189.50	3	719	0.42%
2022/11/22	2.1	189.24	9	189.28	189.50	-6.9	719	-0.96%
2022/11/21	3.1	188.18	4.5	189.57	188.50	-1.5	717	-0.20%
2022/11/18	11.3	189.53	2	190.00	187.00	9.3	712	1.30%
2022/11/17	7.1	187.14	6	188.58	189.00	1.1	708	0.15%
2022/11/16	17	189.97	5	189.00	189.00	12	708	1.69%
2022/11/15	40.4	188.63	28	188.16	189.50	12.4	702	1.77%
2022/11/14	34	184.32	4.1	184.91	185.50	29.9	689	4.33%
2022/11/11	3.4	184.77	13	184.77	183.50	-9.7	676	-1.43%
2022/11/10	15	181.00	2	178.50	178.50	13	652	2.00%
2022/11/09	39.1	180.36	32.1	181.52	182.00	7	639	1.09%
2022/11/08	18	178.53	15	176.50	176.00	3	602	0.50%
2022/11/07	5	176.40	14	176.14	177.00	-9	599	-1.50%
2022/11/04	12	175.58	8	173.69	177.00	4	595	0.67%
2022/11/03	7	171.29	1	171.00	172.00	6	590	1.02%
2022/11/02	12	171.17	24	171.38	173.00	-12	589	-2.04%
2022/11/01	15	168.80	7	167.79	170.00	8	582	1.37%
2022/10/31	1	166.50	10	166.00	167.00	-9	577	-1.56%
2022/10/28	5	164.80	1	165.00	163.50	4	574	0.70%
2022/10/27	1	168.00	9	167.39	168.00	-8	570	-1.40%
2022/10/26	5	163.50	10	164.70	164.50	-5	566	-0.88%
2022/10/25	16.2	163.80	23	167.17	162.50	-6.8	562	-1.21%
2022/10/24	6	171.33	12	173.04	170.00	-6	549	-1.09%
2022/10/21	19	172.00	14	172.61	170.50	5	545	0.92%
2022/10/20	29.1	171.45	6	174.25	180.50	23.1	538	4.29%
2022/10/19	7.1	174.79	8	174.63	173.50	-0.9	534	-0.17%
2022/10/18	5.1	172.53	6.1	173.00	174.50	-1	531	-0.18%
2022/10/17	5	167.40	7	169.57	171.50	-2	525	-0.38%
2022/10/14	8	173.19	30	173.07	174.00	-22	525	-4.19%
2022/10/13	10	170.65	13	169.42	166.00	-3	521	-0.57%
2022/10/12	14.1	172.35	25.9	175.50	174.50	-11.8	512	-2.31%
2022/10/11	17	181.38	3.5	181.71	180.00	13.5	503	2.68%
2022/10/07	6	191.42	1.1	191.10	190.00	4.9	502	0.97%
2022/10/06	5	191.00	4	191.38	193.50	1	508	0.20%
2022/10/05	4.2	192.02	3	195.17	190.50	1.2	512	0.24%
2022/10/04	2.7	188.84	6.3	190.15	191.00	-3.6	505	-0.72%
2022/10/03	7	183.00	8	182.06	183.50	-1	502	-0.20%
2022/09/30	1	181.00	16.1	178.65	184.50	-15.1	506	-2.98%
2022/09/29	5.1	181.02	2	186.25	181.00	3.1	505	0.61%
2022/09/28	14.5	186.80	34	184.91	184.00	-19.5	497	-3.92%
2022/09/27	9	194.67	2	194.50	194.50	7	486	1.44%
2022/09/26	3.1	194.69	2	199.25	194.00	1.1	487	0.22%
2022/09/23	5	202.50	5	203.70	202.50	0	488	0.00%
2022/09/22	4.1	204.76	7	203.29	205.50	-2.9	489	-0.59%
2022/09/21	6	208.33	7	208.43	208.00	-1	489	-0.20%
2022/09/20	8	208.75	3	209.50	208.50	5	490	1.02%
2022/09/19	26	209.33	22	209.27	206.50	4	493	0.81%
2022/09/16	14.1	209.19	4	209.50	207.00	10.1	487	2.07%
2022/09/15	7.1	216.24	9.1	216.82	213.50	-2	483	-0.41%
2022/09/14	13.1	214.97	7	215.64	216.50	6.1	469	1.29%
2022/09/13	18.2	212.98	24.6	218.27	219.00	-6.4	452	-1.42%
2022/09/12	1	205.46	3	203.83	205.00	-2	406	-0.49%
2022/09/08	0	0.00	4	198.25	202.50	-4	406	-0.98%
2022/09/07	1	192.50	11	191.55	192.50	-10	407	-2.45%
2022/09/06	2.2	195.68	5.8	195.81	196.00	-3.6	410	-0.88%
2022/09/05	0.1	198.95	0	199.00	197.00	0.1	415	0.03%
2022/09/02	3.1	201.67	3	201.17	200.50	0.1	421	0.01%
2022/09/01	3.6	203.29	4	204.50	200.00	-0.4	419	-0.09%
2022/08/31	3	205.33	1	205.00	205.00	2	414	0.48%
2022/08/30	0.3	207.08	3	204.50	207.00	-2.7	410	-0.66%
2022/08/29	5	201.11	9	203.39	203.50	-4	407	-0.97%
2022/08/26	1	207.00	1	210.00	206.00	0	404	0.00%
2022/08/25	0.1	207.60	0.1	208.00	207.50	0	405	0.00%
2022/08/24	3.1	206.67	3	207.83	206.00	0.1	408	0.01%
2022/08/23	1.1	202.17	1	205.50	205.50	0.1	410	0.01%
2022/08/22	3.1	207.81	6	206.92	205.00	-3	416	-0.71%
2022/08/19	12.8	209.11	5.1	207.85	210.00	7.7	412	1.86%
2022/08/18	2	202.50	0	0.00	205.00	2	402	0.50%
2022/08/17	7	203.36	6	204.00	204.50	1	403	0.25%
2022/08/16	4.1	203.76	5	204.40	204.50	-0.9	400	-0.22%
2022/08/15	5	206.00	7	206.00	206.50	-2	397	-0.50%
2022/08/12	9	207.44	4	206.38	207.00	5	392	1.26%
2022/08/11	1	202.50	2.4	202.62	203.00	-1.4	388	-0.36%
2022/08/10	23	197.65	16	197.84	200.00	7	387	1.81%
2022/08/09	3	193.50	0	0.00	196.50	3	384	0.78%
2022/08/08	4	194.25	1	194.50	194.50	3	391	0.77%
2022/08/05	4	192.00	5	193.50	194.00	-1	397	-0.25%
2022/08/04	4.1	189.71	4	190.00	190.00	0.1	407	0.02%
2022/08/03	0.3	190.50	0	0.00	189.00	0.3	413	0.07%
2022/08/01	2	195.50	1	194.50	194.50	1	432	0.23%
2022/07/29	2	196.00	3	196.83	196.50	-1	436	-0.23%
2022/07/28	2	193.24	2	194.00	193.50	0	439	0.00%
2022/07/27	4	192.50	3	194.00	195.00	1	436	0.23%
2022/07/26	0.2	193.77	14.1	193.34	191.50	-13.9	432	-3.22%
2022/07/25	0	0.00	1	195.50	195.00	-1	436	-0.23%
2022/07/22	0.3	195.53	1	194.00	195.00	-0.7	440	-0.16%
2022/07/21	5	196.90	7	196.71	197.00	-2	446	-0.45%
2022/07/20	6.1	194.23	7	194.14	193.50	-0.9	442	-0.21%
2022/07/19	0	0.00	1	191.50	192.50	-1	449	-0.22%
2022/07/18	3	190.33	2	190.75	192.50	1	456	0.22%
2022/07/15	2	187.00	8	187.25	189.00	-6	454	-1.32%
2022/07/14	2	183.75	0.1	182.80	185.00	2	450	0.43%
2022/07/13	2	178.22	7.2	178.44	178.50	-5.1	447	-1.15%
2022/07/12	2	173.00	2	172.50	173.00	0	446	0.00%
2022/07/11	4	179.00	8	179.75	178.00	-4	455	-0.88%
2022/07/08	0	0.00	1	180.00	178.00	-1	477	-0.21%
2022/07/07	3.1	167.52	9	167.06	172.50	-5.9	531	-1.11%
2022/07/06	10.1	167.92	8	167.75	169.00	2.1	590	0.36%
2022/07/05	33	172.27	4	174.13	173.00	29	605	4.79%
2022/07/04	4.2	169.56	0	0.00	170.00	4.2	607	0.69%
2022/07/01	6.1	175.92	4	174.50	172.00	2	619	0.32%
2022/06/30	5.1	179.10	0	0.00	178.50	5.1	616	0.82%
2022/06/29	6.5	181.77	2	182.50	183.50	4.5	617	0.73%
2022/06/28	3.2	184.66	15	184.83	185.50	-11.8	618	-1.91%
2022/06/27	10	192.45	12	192.67	192.50	-2	621	-0.32%
2022/06/24	1	184.50	4	185.63	186.50	-3	624	-0.48%
2022/06/23	16.6	187.87	16	187.09	184.00	0.6	627	0.09%
2022/06/22	40.3	194.46	2	193.00	191.00	38.3	630	6.08%
2022/06/21	4	196.88	5	196.70	198.50	-1	633	-0.16%
2022/06/20	11.3	192.72	5.9	192.20	190.00	5.4	648	0.84%
2022/06/17	7.1	199.29	5	199.00	198.50	2.1	656	0.32%
2022/06/16	2.2	206.14	9.2	209.65	203.50	-7	665	-1.05%
2022/06/15	5.3	208.50	2.2	209.53	208.00	3.1	684	0.45%
2022/06/14	2.4	206.62	5	209.00	210.00	-2.6	701	-0.38%
2022/06/13	5.1	211.85	2	210.75	210.50	3.1	700	0.44%
2022/06/10	4.1	218.39	1	219.50	219.50	3.1	703	0.44%
2022/06/09	2	220.25	1	220.50	220.00	1	711	0.14%
2022/06/08	2	221.50	1	221.00	221.00	1	723	0.14%
2022/06/07	2.2	220.74	2	220.51	220.00	0.1	733	0.02%
2022/06/06	14	222.36	2	223.50	222.50	12	745	1.61%
2022/06/02	16.1	222.53	4	222.86	222.50	12.1	773	1.56%
2022/06/01	4	221.37	4	221.63	222.00	0	793	0.00%
2022/05/31	3	218.34	5.1	219.59	222.50	-2.1	795	-0.26%
2022/05/30	2	216.75	20	216.98	218.00	-18	797	-2.26%
2022/05/27	13	211.58	5	210.50	210.50	8	803	1.00%
2022/05/26	3.1	211.68	7	210.43	210.00	-3.9	811	-0.48%
2022/05/25	5	210.60	4	211.00	210.50	1	818	0.12%
2022/05/24	14	212.21	3	210.17	210.00	11	832	1.32%
2022/05/23	4	215.75	1	215.50	215.50	3	837	0.36%
2022/05/20	3	214.67	33.1	215.03	216.00	-30.1	853	-3.53%
2022/05/19	1	213.50	22.1	215.00	217.50	-21.1	859	-2.45%
2022/05/18	7	217.14	4	217.13	216.50	3	862	0.35%
2022/05/17	5	216.00	13	215.12	217.00	-8	885	-0.90%
2022/05/16	6	215.83	6	215.00	214.50	0	899	0.00%
2022/05/13	4	212.63	9	213.56	212.50	-5	900	-0.55%
2022/05/12	6.1	213.48	4.2	213.33	210.50	1.9	910	0.21%
2022/05/11	4.2	208.90	10	211.45	212.00	-5.9	907	-0.64%
2022/05/10	9.5	199.79	5	201.20	206.00	4.5	911	0.49%
2022/05/09	17.5	209.47	5.2	206.90	206.00	12.3	909	1.35%
2022/05/06	3.3	210.05	3.3	212.15	216.50	0	911	0.00%
2022/05/05	3	216.34	3	216.83	216.00	0	917	0.00%
2022/05/04	1	214.00	2	214.00	214.00	-1	931	-0.11%
2022/05/03	0.3	215.50	5	214.60	213.50	-4.7	964	-0.49%
2022/04/29	7.1	216.44	11	216.95	215.50	-4	990	-0.40%
2022/04/28	3	212.67	5.1	213.50	214.00	-2.1	1,036	-0.20%
2022/04/27	11.3	212.89	11	208.55	215.00	0.3	1,086	0.03%
2022/04/26	6.3	217.24	11	218.14	219.00	-4.7	1,198	-0.40%
2022/04/25	7.3	218.31	9.4	217.51	219.00	-2.1	1,312	-0.16%
2022/04/22	11	224.95	22	225.14	225.00	-11	1,465	-0.75%
2022/04/21	3.2	229.73	7.2	230.75	231.00	-4	1,508	-0.26%
2022/04/20	8	229.88	14.2	230.72	230.00	-6.1	1,573	-0.39%
2022/04/19	2.1	227.81	11	228.91	229.00	-8.9	1,642	-0.54%
2022/04/18	2	222.50	8	224.94	226.00	-6	1,658	-0.36%
2022/04/15	20.1	227.81	11	228.27	225.00	9.1	1,668	0.55%
2022/04/14	15.2	229.16	40	229.38	230.50	-24.9	1,712	-1.45%
2022/04/13	57.3	225.56	51	224.15	227.00	6.3	1,719	0.37%
2022/04/12	82	236.57	51.4	236.81	234.50	30.6	1,729	1.77%
2022/04/11	6	227.49	4	224.50	221.50	2	1,688	0.12%
2022/04/08	7	227.29	5	228.30	229.00	2	1,730	0.12%
2022/04/07	8	228.13	2.1	226.75	225.00	5.9	1,771	0.33%
2022/04/06	3	232.00	5	232.20	233.00	-2	1,826	-0.11%
2022/04/01	3	232.50	4.1	234.37	234.00	-1.1	1,858	-0.06%
2022/03/31	6.1	235.96	6.2	234.08	234.00	-0.1	1,880	0.00%
2022/03/30	1	238.49	9.4	238.17	238.00	-8.4	1,892	-0.44%
2022/03/29	15	236.73	5	236.90	236.50	10	1,922	0.52%
2022/03/28	2	232.00	11	233.91	234.00	-9	1,923	-0.47%
2022/03/25	9.1	237.55	51.2	237.79	237.00	-42.2	1,952	-2.16%
2022/03/24	7.1	234.38	9	235.61	237.00	-1.9	1,944	-0.10%
2022/03/23	11.1	234.36	17.3	235.82	235.00	-6.2	1,945	-0.32%
2022/03/22	8.1	233.02	14.6	233.45	234.50	-6.5	1,936	-0.33%
2022/03/21	10	229.50	26	229.40	230.00	-16	1,924	-0.83%
2022/03/18	13	224.54	28.3	226.79	229.00	-15.3	1,925	-0.79%
2022/03/17	27	220.72	18	221.36	222.50	9	1,918	0.47%
2022/03/16	1	210.50	10	211.30	212.00	-9	1,916	-0.47%
2022/03/15	12.3	210.06	6	208.67	207.00	6.3	1,932	0.32%
2022/03/14	14	214.46	8	215.13	214.50	6	1,996	0.30%
2022/03/11	8.1	213.20	8.1	213.93	212.50	0	1,999	0.00%
2022/03/10	12	212.50	16.1	212.78	212.50	-4.1	2,013	-0.20%
2022/03/09	3.1	205.06	16	204.97	207.00	-12.9	2,042	-0.63%
2022/03/08	19	200.16	9	201.22	198.50	10	2,050	0.49%
2022/03/07	18.4	205.11	13	203.73	203.00	5.4	2,047	0.26%
2022/03/04	6.3	215.90	7	215.79	214.00	-0.7	2,055	-0.03%
2022/03/03	6	218.17	7	219.43	219.00	-1	2,053	-0.05%
2022/03/02	16.1	215.12	9	216.06	216.00	7.1	2,052	0.35%
2022/03/01	5	217.30	7	218.50	219.00	-2	2,044	-0.10%
2022/02/25	7.3	212.14	7	213.29	215.50	0.3	2,037	0.01%
2022/02/24	54	213.36	10	212.30	211.00	44	2,034	2.16%
2022/02/23	9.1	218.45	7.1	218.43	218.50	2.1	2,024	0.10%
2022/02/22	18.3	217.13	14	218.36	219.00	4.3	2,028	0.21%
2022/02/21	8	220.13	4	221.50	221.00	4	2,025	0.20%
2022/02/18	14.3	221.81	4.2	222.38	222.50	10.1	2,033	0.50%
2022/02/17	17	225.03	27	225.28	225.00	-10	2,072	-0.48%
2022/02/16	15	221.57	15	223.33	221.00	0	2,075	0.00%
2022/02/15	12	219.71	5.8	221.03	218.00	6.2	2,088	0.30%
2022/02/14	13.2	219.21	9	220.22	219.00	4.2	2,124	0.20%
2022/02/11	7	226.57	7	226.36	225.00	0	2,119	0.00%
2022/02/10	15.1	228.34	1	228.00	228.50	14.1	2,124	0.66%
2022/02/09	9	228.94	13.1	229.81	230.50	-4.1	2,118	-0.19%
2022/02/08	5	228.80	8	229.19	228.50	-3	2,125	-0.14%
2022/02/07	6	227.92	11	227.23	230.00	-5	2,144	-0.23%
2022/01/26	19.1	222.35	9.1	222.88	222.00	10	2,140	0.47%
2022/01/25	44.1	226.77	27	227.06	223.00	17.1	2,131	0.80%
2022/01/24	19.2	229.78	7	230.86	231.50	12.2	2,112	0.58%
2022/01/21	34.1	237.40	16.1	237.31	235.00	18.1	2,090	0.87%
2022/01/20	26.1	242.05	60.1	240.84	245.50	-34	2,041	-1.67%
2022/01/19	82.2	248.60	37.1	247.31	246.50	45.1	1,993	2.26%
2022/01/18	77.4	262.42	34.1	260.85	264.50	43.3	1,881	2.30%
2022/01/17	91.1	256.28	77.3	257.80	259.00	13.8	1,769	0.78%
2022/01/14	16.3	239.41	28	239.20	242.00	-11.7	1,607	-0.73%
2022/01/13	61	249.18	66.6	244.40	245.00	-5.5	1,564	-0.35%
2022/01/12	26.3	250.34	65.3	250.64	255.00	-39	1,496	-2.61%
2022/01/11	16.9	243.33	10	246.20	242.00	6.9	1,425	0.48%
2022/01/10	34	243.09	11.2	244.49	245.50	22.8	1,407	1.62%
2022/01/07	23	242.84	20.3	244.52	240.50	2.8	1,401	0.20%
2022/01/06	14.1	248.84	8.1	247.71	247.00	6	1,352	0.44%
2022/01/05	38.2	246.45	32.1	248.04	247.50	6.1	1,324	0.46%
2022/01/04	14	239.68	14.7	240.00	241.00	-0.7	1,262	-0.06%
2022/01/03	25.3	243.80	43.1	246.95	241.50	-17.8	1,247	-1.43%
2021/12/30	17.1	255.90	51.4	257.20	255.00	-34.3	1,194	-2.87%
2021/12/29	74.4	256.72	48.3	257.25	258.00	26	1,153	2.26%
2021/12/28	14.1	250.67	16.8	250.03	252.50	-2.7	1,091	-0.24%
2021/12/27	8	244.94	13	247.21	248.50	-5	1,063	-0.47%
2021/12/24	5.1	241.49	14.4	242.60	243.00	-9.3	1,043	-0.89%
2021/12/23	14.3	240.26	36.9	240.10	243.00	-22.6	1,038	-2.17%
2021/12/22	17	234.97	7	236.21	234.00	10	1,008	0.99%
2021/12/21	28	236.02	37	237.49	232.50	-9	1,010	-0.89%
2021/12/20	4.4	233.52	4	233.00	230.50	0.4	982	0.04%
2021/12/17	7.1	230.12	5	231.20	229.50	2.1	995	0.21%
2021/12/16	7	234.57	10	235.65	232.50	-3	993	-0.30%
2021/12/15	7	234.64	5	232.60	235.00	2	994	0.20%
2021/12/14	17	229.35	6.5	229.77	230.50	10.5	994	1.06%
2021/12/13	19.7	234.78	10.1	234.44	234.00	9.6	981	0.98%
2021/12/10	19.7	237.15	20	238.25	240.00	-0.3	969	-0.03%
2021/12/09	19.1	240.80	11.7	239.74	238.00	7.4	953	0.78%
2021/12/08	27.5	243.32	38.1	242.64	242.00	-10.6	934	-1.14%
2021/12/07	6.1	233.97	3	233.33	232.50	3.1	861	0.36%
2021/12/06	11.1	234.93	20.2	234.48	235.50	-9.1	854	-1.07%
2021/12/03	11.1	232.65	28.4	233.29	234.00	-17.2	833	-2.07%
2021/12/02	14.2	224.68	35	224.79	225.00	-20.8	797	-2.61%
2021/12/01	43.5	228.84	26.1	226.27	229.50	17.5	781	2.23%
2021/11/30	11.4	221.08	21.3	223.15	224.00	-9.9	758	-1.30%
2021/11/29	4	209.75	4	211.50	211.00	0	735	0.00%
2021/11/26	7.1	213.85	7	214.86	213.00	0.1	737	0.01%
2021/11/25	4.2	216.55	4	218.25	218.00	0.2	732	0.02%
2021/11/24	2	214.50	1	215.50	215.00	1	727	0.14%
2021/11/23	5	214.80	0	0.00	214.50	5	728	0.69%
2021/11/22	0	0.00	1	219.50	219.00	-1	726	-0.14%
2021/11/19	5.2	218.58	17	220.51	217.50	-11.8	730	-1.61%
2021/11/18	12.6	221.58	11	222.55	221.00	1.6	731	0.22%
2021/11/17	14.3	224.44	15	224.80	224.00	-0.7	729	-0.10%
2021/11/16	20.2	230.41	31.3	232.85	226.00	-11.1	720	-1.55%
2021/11/15	17	228.76	15.7	228.79	230.00	1.3	688	0.20%
2021/11/12	24.4	225.53	10	226.00	226.00	14.4	673	2.14%
2021/11/11	42.5	219.84	35.1	224.12	224.00	7.4	657	1.12%
2021/11/10	10	215.85	9	215.89	216.50	1	622	0.16%
2021/11/09	6.1	214.02	9.1	216.05	213.50	-3	622	-0.47%
2021/11/08	2.2	211.88	13	210.08	212.00	-10.8	616	-1.76%
2021/11/05	21.1	211.35	21	209.88	210.00	0.1	621	0.01%
2021/11/04	14.1	211.54	23.2	209.44	211.50	-9.2	608	-1.50%
2021/11/03	3	202.00	9	203.33	203.00	-6	589	-1.02%
2021/11/02	8.1	200.37	4	202.50	199.00	4.1	584	0.69%
2021/11/01	10.1	200.11	2	203.25	201.50	8.1	578	1.39%
2021/10/29	11.2	203.96	6.3	204.64	204.50	4.9	567	0.86%
2021/10/28	8.1	203.43	4.3	204.17	202.50	3.8	567	0.67%
2021/10/27	4	202.00	18	202.19	203.00	-14	571	-2.45%
2021/10/26	21.8	203.53	5.1	205.57	200.50	16.8	571	2.93%
2021/10/25	2.2	201.86	4	201.73	202.50	-1.8	571	-0.32%
2021/10/22	3.3	199.44	9.2	200.41	201.50	-5.9	595	-0.99%
2021/10/21	10	199.95	6.3	200.81	198.50	3.7	600	0.62%
2021/10/20	2	200.50	2.1	200.22	198.50	-0.1	606	-0.02%
2021/10/19	4	198.63	9	199.50	199.00	-5	618	-0.81%
2021/10/18	7	197.43	12	197.58	197.00	-5	634	-0.79%
2021/10/15	34.3	198.13	12	198.83	198.50	22.3	664	3.36%
2021/10/14	3.1	192.19	8	192.81	192.50	-4.9	673	-0.73%
2021/10/13	9	189.61	7	189.14	189.00	2	689	0.29%
2021/10/12	7.2	190.59	8	190.38	189.50	-0.8	720	-0.11%
2021/10/08	7.7	193.45	1	196.50	192.50	6.7	752	0.90%
2021/10/07	5	196.90	8	197.56	196.50	-3	799	-0.38%
2021/10/06	4.6	194.30	0	0.00	191.50	4.6	926	0.50%
2021/10/05	11	193.14	3	193.17	198.00	8	978	0.82%
2021/10/04	7.7	197.67	3	195.00	194.50	4.7	985	0.48%
2021/10/01	7.3	202.91	3.2	201.43	199.50	4.2	987	0.42%
2021/09/30	14.8	204.60	3	205.17	205.50	11.8	995	1.19%
2021/09/29	10.9	206.30	4	206.26	206.00	6.8	1,008	0.68%
2021/09/28	14.9	213.74	12	213.13	211.00	2.9	1,039	0.28%
2021/09/27	10	221.45	8	221.31	220.50	2	1,049	0.19%
2021/09/24	14	219.68	19	219.42	219.50	-5	1,056	-0.47%
2021/09/23	10.1	214.53	5	216.10	212.00	5.1	1,062	0.48%
2021/09/22	6.1	215.62	16	213.78	214.50	-10	1,102	-0.91%
2021/09/17	2	209.50	1	208.01	212.50	1	1,119	0.09%
2021/09/16	4.1	207.88	2	209.25	207.50	2	1,159	0.18%
2021/09/15	6	210.17	5	210.60	209.50	1	1,171	0.09%
2021/09/14	5	213.60	2	215.50	212.50	3	1,186	0.25%
2021/09/13	2	216.50	3	216.50	216.00	-1	1,195	-0.08%
2021/09/10	2	215.50	3	214.83	218.00	-1	1,234	-0.08%
2021/09/09	4	212.00	2	210.00	213.00	2	1,248	0.16%
2021/09/08	3.2	209.92	3	211.17	208.00	0.2	1,258	0.02%
2021/09/07	2.2	213.07	4.1	214.49	213.00	-1.9	1,269	-0.15%
2021/09/06	7.2	218.69	2	216.50	215.50	5.2	1,309	0.40%
2021/09/03	5	218.70	5	219.00	219.50	0	1,356	0.00%
2021/09/02	10	219.06	7.1	220.67	217.00	2.9	1,408	0.21%
2021/09/01	13	220.77	7	218.50	223.00	6	1,408	0.43%
2021/08/31	6	214.43	3.1	215.02	216.50	2.9	1,415	0.21%
2021/08/30	6.2	215.02	11	216.18	214.50	-4.9	1,428	-0.34%
2021/08/27	10	213.85	6	214.50	214.00	4	1,434	0.28%
2021/08/26	5.4	213.63	17	215.85	213.00	-11.6	1,452	-0.80%
2021/08/25	6	213.17	10	214.35	215.00	-4	1,514	-0.26%
2021/08/24	23.1	218.26	6	216.00	215.50	17.1	1,555	1.10%
2021/08/23	5	218.60	4	218.75	218.00	1	1,578	0.06%
2021/08/20	0	0.00	3	212.83	212.50	-3	1,599	-0.19%
2021/08/19	9.3	213.01	8	214.25	210.50	1.3	1,617	0.08%
2021/08/18	8	213.38	23	213.29	219.50	-15	1,626	-0.92%
2021/08/17	25.1	208.64	12	210.79	207.00	13.1	1,663	0.79%
2021/08/16	9.2	214.39	39	214.74	213.00	-29.8	1,663	-1.79%
2021/08/13	9.1	220.00	6.1	221.19	219.50	3.1	1,678	0.18%
2021/08/12	9	225.06	3	225.50	226.00	6	1,711	0.35%
2021/08/11	39.2	225.57	7	223.21	221.50	32.2	1,727	1.86%
2021/08/10	6	226.00	8	227.69	226.00	-2	1,752	-0.11%
2021/08/09	5.4	230.48	7	232.07	229.00	-1.6	1,781	-0.09%
2021/08/06	3.1	234.67	4	235.63	234.00	-0.9	1,799	-0.05%
2021/08/05	4	236.25	1	235.51	236.00	3	1,854	0.16%
2021/08/04	4.2	237.75	1	240.50	238.00	3.2	1,897	0.17%
2021/08/03	6	238.33	1	240.50	238.50	5	1,943	0.26%
2021/08/02	6.1	238.83	7	238.50	241.00	-1	1,965	-0.05%
2021/07/30	4.4	235.47	4	237.00	233.00	0.4	1,992	0.02%
2021/07/29	3	234.17	8	236.56	237.00	-5	2,010	-0.25%
2021/07/28	12.1	227.49	6.2	229.40	233.00	5.9	2,026	0.29%
2021/07/27	9.8	238.13	12.4	238.44	237.50	-2.6	2,056	-0.12%
2021/07/26	9.2	240.40	14	241.14	240.50	-4.9	2,092	-0.23%
2021/07/23	5	238.50	3	240.00	237.00	2	2,096	0.10%
2021/07/22	13	238.65	19	239.92	238.00	-6	2,104	-0.29%
2021/07/21	29.3	236.48	12	240.12	234.50	17.3	2,113	0.82%
2021/07/20	18.2	241.47	14.6	242.84	239.00	3.7	2,113	0.17%
2021/07/19	15.3	247.36	25.2	249.34	246.00	-9.9	2,123	-0.47%
2021/07/16	43.3	250.86	64.9	251.59	252.00	-21.6	2,155	-1.00%
2021/07/15	26.1	260.94	25.2	259.44	258.00	0.9	2,161	0.04%
2021/07/14	70.7	263.19	36.4	262.04	263.50	34.3	2,149	1.60%
2021/07/13	82.7	259.27	95.7	261.15	263.50	-13	2,148	-0.60%
2021/07/12	34.2	247.43	27.9	248.70	251.50	6.2	2,118	0.29%
2021/07/09	6	238.41	26	238.40	240.50	-20	2,111	-0.95%
2021/07/08	7.1	241.61	4	242.25	241.00	3.1	2,181	0.14%
2021/07/07	2	244.75	9.1	246.10	244.00	-7	2,235	-0.31%
2021/07/06	19	246.76	10.1	247.19	245.50	8.9	2,273	0.39%
2021/07/05	21.2	244.86	38.7	246.18	245.50	-17.5	2,330	-0.75%
2021/07/02	13	238.12	9.3	239.90	239.50	3.7	2,386	0.16%
2021/07/01	3	238.33	25.6	239.22	238.50	-22.6	2,551	-0.89%
2021/06/30	14	240.32	10.5	240.71	238.50	3.5	2,693	0.13%
2021/06/29	17.3	239.07	30.5	238.15	241.00	-13.3	2,706	-0.49%
2021/06/28	24.2	233.72	13	234.88	232.50	11.2	2,697	0.42%
2021/06/25	18.8	236.41	67.8	237.96	237.50	-49	2,701	-1.81%
2021/06/24	5.1	230.88	6.3	231.72	233.00	-1.1	2,701	-0.04%
2021/06/23	6.6	230.27	23	230.17	232.50	-16.4	2,749	-0.60%
2021/06/22	12	224.00	12	225.46	224.00	0	2,768	0.00%
2021/06/21	64.3	226.16	35.5	226.21	223.00	28.8	2,853	1.01%
2021/06/18	12.5	235.76	8.1	236.25	236.50	4.5	2,831	0.16%
2021/06/17	11	233.86	13	233.42	234.50	-2	2,843	-0.07%
2021/06/16	16	231.88	7	232.36	230.50	9	2,854	0.32%
2021/06/15	43.7	235.14	22	235.48	236.00	21.7	2,857	0.76%
2021/06/11	35.8	238.47	34.2	239.46	237.50	1.6	2,855	0.05%
2021/06/10	19.4	237.60	44.5	234.95	239.00	-25.1	2,820	-0.89%
2021/06/09	11	227.27	10.1	227.16	228.00	0.9	2,779	0.03%
2021/06/08	48	226.46	28	227.48	225.50	20	2,801	0.71%
2021/06/07	16.3	225.85	20	227.48	230.50	-3.7	2,825	-0.13%
2021/06/04	30.2	229.28	7	229.64	229.00	23.2	2,838	0.82%
2021/06/03	28.9	230.35	42	230.91	232.00	-13.1	2,864	-0.46%
2021/06/02	79.3	231.12	30.1	231.18	228.00	49.2	2,879	1.71%
2021/06/01	33.2	237.28	41	239.11	243.50	-7.8	2,838	-0.27%
2021/05/31	21	232.14	36.1	232.84	234.00	-15.1	2,814	-0.54%
2021/05/28	29.3	230.78	27.2	231.48	229.00	2.1	2,809	0.08%
2021/05/27	35.4	226.85	34.3	228.84	233.00	1.1	2,801	0.04%
2021/05/26	32.1	230.26	36.1	230.79	229.00	-4	2,823	-0.14%
2021/05/25	36.7	227.61	35.2	228.09	227.50	1.6	2,852	0.05%
2021/05/24	8.5	219.24	14.3	219.21	219.50	-5.8	2,885	-0.20%
2021/05/21	24.3	215.76	19.5	216.67	218.00	4.7	2,899	0.16%
2021/05/20	11.1	210.42	52.2	212.62	213.50	-41.1	2,924	-1.40%
2021/05/19	21.6	206.52	9	206.39	206.50	12.6	2,947	0.43%
2021/05/18	18.2	202.64	24	204.06	210.00	-5.8	2,977	-0.20%
2021/05/17	31.2	194.52	26.2	193.85	191.00	5	3,016	0.16%
2021/05/14	29.1	208.35	24.3	208.09	204.00	4.8	3,008	0.16%
2021/05/13	18.8	196.15	46.6	199.35	205.50	-27.8	3,008	-0.93%
2021/05/12	84.9	193.27	97.2	192.31	193.50	-12.3	2,960	-0.42%
2021/05/11	38.9	205.53	26.3	208.52	208.00	12.6	2,941	0.43%
2021/05/10	18.1	221.08	27	223.72	217.50	-8.9	2,914	-0.30%
2021/05/07	19	219.42	58.5	222.07	225.50	-39.5	2,911	-1.36%
2021/05/06	38.7	210.63	10.5	211.52	209.00	28.2	2,916	0.97%
2021/05/05	11.6	216.46	8.1	217.33	213.00	3.5	2,917	0.12%
2021/05/04	41.2	216.50	42	215.87	216.50	-0.8	2,975	-0.03%
2021/05/03	41.4	228.32	25.5	230.06	225.00	16	2,989	0.53%
2021/04/29	13.1	238.48	11	239.95	239.50	2.1	3,110	0.07%
2021/04/28	17.1	240.14	10.3	241.89	238.00	6.9	3,236	0.21%
2021/04/27	44.1	242.22	16.3	242.37	241.00	27.8	3,317	0.84%
2021/04/26	33.3	245.64	8.1	245.01	244.00	25.2	3,314	0.76%
2021/04/23	19.3	243.98	51.1	243.47	247.00	-31.8	3,320	-0.96%
2021/04/22	72.9	248.53	24	247.92	242.00	48.9	3,476	1.41%
2021/04/21	18	248.67	94.1	247.17	250.00	-76	3,468	-2.19%
2021/04/20	21.3	246.55	9	246.44	247.00	12.3	3,458	0.36%
2021/04/19	41	245.05	35	246.27	243.50	6	3,479	0.17%
2021/04/16	164.3	253.23	74	252.90	246.00	90.3	3,505	2.58%	大買/
2021/04/15	52	257.73	40	259.50	264.50	12	3,444	0.35%
2021/04/14	61	257.95	49	255.94	257.00	12	3,437	0.35%
2021/04/13	59.3	268.22	42	267.00	263.50	17.3	3,400	0.51%
2021/04/12	44.5	271.68	61	270.08	274.50	-16.5	3,362	-0.49%
2021/04/09	68.3	271.51	59.2	269.97	272.00	9.1	3,353	0.27%
2021/04/08	66.4	275.81	62.3	277.28	280.50	4.2	3,287	0.13%
2021/04/07	130.9	264.28	138.2	267.88	273.00	-7.3	3,197	-0.23%	大買/大賣/
2021/04/06	48	252.39	114.1	253.38	258.50	-66.1	3,015	-2.19%	大賣/
2021/04/01	42.4	236.94	38.1	237.44	235.00	4.3	2,868	0.15%
2021/03/31	45.6	234.37	22	235.32	233.00	23.6	2,831	0.83%
2021/03/30	30.3	242.30	16	241.34	240.50	14.3	2,801	0.51%
2021/03/29	65.4	246.72	44	244.25	244.50	21.4	2,779	0.77%
2021/03/26	30.1	243.49	34	243.91	245.00	-3.9	2,753	-0.14%
2021/03/25	17	240.67	13.2	239.79	235.50	3.8	2,708	0.14%
2021/03/24	44.1	240.50	71.3	239.76	239.50	-27.1	2,699	-1.01%
2021/03/23	10.3	230.37	7	232.00	227.50	3.3	2,619	0.12%
2021/03/22	23	232.39	21.2	232.96	232.00	1.9	2,613	0.07%
2021/03/19	20.3	227.18	21	227.55	228.50	-0.8	2,612	-0.03%
2021/03/18	13.1	225.36	17	226.29	227.00	-3.9	2,604	-0.15%
2021/03/17	28.3	224.64	29	226.14	223.50	-0.8	2,626	-0.03%
2021/03/16	12.3	222.52	11	223.95	222.50	1.3	2,625	0.05%
2021/03/15	15	223.27	6.1	223.42	223.50	9	2,664	0.34%
2021/03/12	27.2	225.65	11	225.50	225.00	16.2	2,713	0.60%
2021/03/11	13	223.23	10.1	226.66	229.00	2.9	2,769	0.10%
2021/03/10	18.5	218.73	12.1	218.55	218.00	6.5	2,834	0.23%
2021/03/09	20.4	217.61	17	217.71	219.00	3.4	2,921	0.12%
2021/03/08	17.5	226.56	17	225.29	223.50	0.4	2,941	0.02%
2021/03/05	12.1	227.63	9.2	228.15	227.50	3	2,936	0.10%
2021/03/04	25	230.30	30	229.03	229.50	-5	2,951	-0.17%
2021/03/03	48.4	233.65	18	234.72	235.50	30.4	2,966	1.03%
2021/03/02	19.3	240.30	11	242.55	236.50	8.3	2,951	0.28%
2021/02/26	33.1	242.42	10.2	242.84	241.00	22.9	2,971	0.77%
2021/02/25	20.3	257.51	20	255.85	254.00	0.3	3,015	0.01%
2021/02/24	35.2	259.70	46.2	258.44	258.50	-11	3,006	-0.37%
2021/02/23	12.1	246.89	13.3	248.16	253.50	-1.2	3,011	-0.04%
2021/02/22	23.2	253.89	35.3	253.06	250.00	-12.1	3,010	-0.40%
2021/02/19	37	248.65	90.3	249.45	251.50	-53.3	2,999	-1.78%
2021/02/18	31	241.77	12	244.17	244.50	19	2,995	0.63%
2021/02/17	20.2	243.18	34.3	243.42	245.00	-14.1	3,048	-0.46%
2021/02/05	28.2	223.61	9.1	224.18	223.00	19.1	3,004	0.64%
2021/02/04	3	227.00	8.3	225.32	227.50	-5.3	3,019	-0.18%
2021/02/03	17	221.53	12.4	221.67	222.50	4.7	3,009	0.15%
2021/02/02	33.1	220.81	27	221.30	224.00	6.1	3,026	0.20%
2021/02/01	9.1	213.06	10.2	213.60	213.50	-1.2	3,035	-0.04%
2021/01/29	19.4	221.42	26.4	217.82	216.00	-7	3,035	-0.23%
2021/01/28	20.4	225.41	24.3	224.63	222.00	-3.9	3,018	-0.13%
2021/01/27	16.4	232.63	26	234.36	233.00	-9.7	2,991	-0.32%
2021/01/26	49.8	241.23	26.2	241.92	232.00	23.6	2,978	0.79%
2021/01/25	29.6	249.22	51.3	252.03	251.00	-21.7	2,902	-0.75%
2021/01/22	139.3	250.11	102.6	250.70	252.00	36.6	2,836	1.29%	大買/大賣/
2021/01/21	56.5	241.34	132.2	242.31	248.50	-75.7	2,676	-2.83%	大賣/
2021/01/20	85.3	228.65	110.4	231.41	226.00	-25.1	2,539	-0.99%	大賣/
2021/01/19	52.6	224.29	29	224.60	223.00	23.6	2,438	0.97%
2021/01/18	34.1	226.19	18.2	225.72	225.50	15.9	2,414	0.66%
2021/01/15	189.2	238.89	156.3	241.62	230.00	32.9	2,378	1.38%	大買/大賣/
2021/01/14	40.4	230.20	31	230.97	231.50	9.4	2,207	0.42%
2021/01/13	41.1	227.80	28	228.64	229.00	13.1	2,165	0.61%
2021/01/12	24	225.08	23	226.39	224.00	1	2,136	0.05%
2021/01/11	23	227.17	49.1	228.24	226.50	-26.1	2,098	-1.24%
2021/01/08	19	223.66	21	225.19	221.50	-2	2,043	-0.10%
2021/01/07	34.4	223.33	32.1	223.56	223.00	2.3	2,017	0.11%
2021/01/06	26	220.90	42	220.27	219.50	-16	1,985	-0.81%
2021/01/05	24.4	216.56	29.3	216.53	218.50	-4.9	1,947	-0.25%
2021/01/04	56	212.88	44	214.11	219.50	12	1,935	0.62%
2020/12/31	9.4	209.52	7	208.93	210.00	2.4	1,895	0.12%
2020/12/30	5	205.30	9	205.11	206.00	-4	1,885	-0.21%
2020/12/29	7.1	206.35	9	206.28	205.00	-1.9	1,896	-0.10%
2020/12/28	7.1	207.01	4	207.50	207.00	3.1	1,915	0.16%
2020/12/25	8	207.63	3	209.00	207.50	5	1,921	0.26%
2020/12/24	4	210.38	7.3	210.40	209.00	-3.3	1,953	-0.17%
2020/12/23	9	207.78	7	207.64	209.00	2	1,969	0.10%
2020/12/22	12.5	208.81	18	205.69	203.50	-5.5	1,985	-0.28%
2020/12/21	18.4	207.86	17	209.59	212.00	1.4	1,977	0.07%
2020/12/18	25.5	213.02	8	213.19	210.50	17.5	1,964	0.89%
2020/12/17	8.1	217.64	8	218.62	217.00	0.1	1,957	0.01%
2020/12/16	19.1	217.08	8	217.69	216.50	11.1	1,948	0.57%
2020/12/15	13.3	216.67	14	216.29	214.00	-0.7	1,946	-0.04%
2020/12/14	8	218.50	5.1	221.41	218.00	3	1,929	0.15%
2020/12/11	29.1	223.13	16.9	223.50	220.50	12.2	1,927	0.63%
2020/12/10	36.1	226.70	39.2	226.39	227.00	-3.1	1,896	-0.16%
2020/12/09	39	229.13	49.1	230.05	230.50	-10.1	1,870	-0.54%
2020/12/08	44	226.67	53.2	226.53	227.50	-9.2	1,832	-0.50%
2020/12/07	81.1	224.72	64.1	223.42	222.50	17	1,785	0.95%
2020/12/04	36	218.18	54.7	219.66	221.00	-18.7	1,721	-1.08%
2020/12/03	56.5	214.24	88	214.51	215.50	-31.5	1,631	-1.93%
2020/12/02	26.2	207.41	44.2	208.69	206.50	-18.1	1,536	-1.17%
2020/12/01	17	204.09	43	205.05	205.50	-26	1,508	-1.72%
2020/11/30	65	206.76	45.1	205.45	204.50	20	1,525	1.31%
2020/11/27	37	207.61	54	208.56	210.50	-17	1,511	-1.12%
2020/11/26	10	204.70	11	205.36	205.00	-1	1,490	-0.07%
2020/11/25	65	206.52	32	205.36	204.00	33	1,490	2.21%
2020/11/24	29.4	209.28	55	210.04	209.50	-25.6	1,471	-1.74%
2020/11/23	32	204.78	36	204.39	204.00	-4	1,416	-0.28%
2020/11/20	60.1	206.63	49	206.40	207.00	11.1	1,431	0.77%
2020/11/19	12	202.38	10	203.55	202.00	2	1,377	0.15%
2020/11/18	31	203.13	139.1	203.19	202.50	-108.1	1,371	-7.88%	大賣/鉅額交易
2020/11/17	52	204.19	38.2	202.53	200.50	13.9	1,373	1.01%
2020/11/16	41	200.73	41	200.32	204.00	0	1,391	0.00%
2020/11/13	26.1	193.34	21.2	193.46	195.00	4.9	1,329	0.37%
2020/11/12	22	190.73	25.1	191.06	191.50	-3.1	1,327	-0.23%
2020/11/11	8	188.25	12.1	187.47	188.00	-4.1	1,330	-0.30%
2020/11/10	28.1	186.39	22	186.59	185.50	6.1	1,358	0.45%
2020/11/09	19	188.63	31.4	189.79	191.50	-12.4	1,406	-0.88%
2020/11/06	14	183.21	20.4	183.83	183.50	-6.4	1,429	-0.45%
2020/11/05	5	179.90	12	180.33	179.00	-7	1,446	-0.48%
2020/11/04	5.1	178.52	8.8	178.55	180.00	-3.7	1,482	-0.25%
2020/11/03	12	175.29	15.1	176.59	176.00	-3.1	1,524	-0.20%
2020/11/02	6	170.42	12	171.67	172.50	-6	1,617	-0.37%
2020/10/30	7	174.57	3	174.50	173.00	4	1,657	0.24%
2020/10/29	9	174.50	4	174.88	176.00	5	1,739	0.29%
2020/10/28	8	178.81	25	177.60	177.50	-17	1,785	-0.95%
2020/10/27	1	180.00	5	180.30	180.00	-4	1,805	-0.22%
2020/10/26	1	183.38	0	0.00	180.50	1	1,823	0.06%
2020/10/23	2	182.00	6	182.83	183.00	-4	1,853	-0.22%
2020/10/22	2	181.00	8	181.56	180.00	-6	1,966	-0.31%
2020/10/21	4	182.38	12	182.29	183.00	-8	2,056	-0.39%
2020/10/20	2	181.50	1	183.00	181.50	1	2,147	0.05%
2020/10/19	7	181.07	9	181.06	182.50	-2	2,289	-0.09%
2020/10/16	26.1	181.21	17	181.00	179.00	9.1	2,312	0.39%
2020/10/15	18	184.97	8	184.81	184.50	10	2,356	0.42%
2020/10/14	5	182.50	2	183.75	184.00	3	2,369	0.13%
2020/10/13	9	182.78	6	183.00	184.00	3	2,432	0.12%
2020/10/12	11	183.55	4	181.38	181.00	7	2,484	0.28%
2020/10/08	6.1	181.75	5	182.10	181.50	1.1	2,538	0.04%
2020/10/07	1	181.50	6	180.50	182.00	-5	2,577	-0.19%
2020/10/06	9	179.78	5	181.30	180.00	4	2,674	0.15%
2020/10/05	25	180.56	34	179.07	179.00	-9	2,821	-0.32%
2020/09/30	13	177.15	12	177.38	179.50	1	3,034	0.03%
2020/09/29	28	177.91	16	177.34	176.00	12	3,088	0.39%
2020/09/28	6	173.91	6	173.50	173.00	0	3,130	0.00%
2020/09/25	17	177.35	62	176.64	174.50	-45	3,193	-1.41%
2020/09/24	3	182.17	8	181.88	183.50	-5	3,243	-0.15%
2020/09/23	4	184.13	1	183.50	183.50	3	3,340	0.09%
2020/09/22	20	183.18	15.2	184.37	184.50	4.8	3,541	0.14%
2020/09/21	4	188.38	8	187.69	187.00	-4	3,569	-0.11%
2020/09/18	4	189.75	3	189.83	190.00	1	3,585	0.03%
2020/09/17	1	191.00	7	190.57	191.50	-6	3,651	-0.16%
2020/09/16	7	189.36	8	190.31	188.50	-1	3,771	-0.03%
2020/09/15	6	188.17	5	189.10	188.00	1	3,795	0.03%
2020/09/14	8	186.50	20	187.40	188.00	-12	3,817	-0.31%
2020/09/11	8	182.81	4	183.38	183.00	4	3,832	0.10%
2020/09/10	7	184.36	9	184.61	183.50	-2	3,850	-0.05%
2020/09/09	3	184.00	6	183.58	185.50	-3	3,855	-0.08%
2020/09/08	5	187.30	2	187.50	187.50	3	3,847	0.08%
2020/09/07	10	187.50	12	188.13	186.00	-2	3,857	-0.05%
2020/09/04	16	189.07	21	189.14	190.50	-5	3,882	-0.13%
2020/09/03	21	194.74	39.1	193.96	194.00	-18.1	3,903	-0.46%
2020/09/02	22	191.25	26	191.69	189.00	-4	3,889	-0.10%
2020/09/01	11	189.68	14	190.14	192.50	-3	3,902	-0.08%
2020/08/31	11	192.32	13	192.62	191.00	-2	3,932	-0.05%
2020/08/28	33	191.89	20	192.43	192.00	13	3,959	0.33%
2020/08/27	62	197.10	42	195.70	196.50	20	3,974	0.50%
2020/08/26	166	199.25	64	197.93	198.00	102	4,003	2.55%	大買/鉅額交易
2020/08/25	32	191.64	19	191.61	192.50	13	3,971	0.33%
2020/08/24	7	186.50	27	186.63	187.00	-20	3,959	-0.51%
2020/08/21	62	183.81	44	185.01	184.50	18	3,957	0.45%
2020/08/20	69	187.48	96	184.20	182.50	-27	3,937	-0.69%
2020/08/19	73	202.36	84	198.32	198.00	-11	3,897	-0.28%
2020/08/18	36	204.50	26	205.12	204.50	10	3,885	0.26%
2020/08/17	33	207.88	42	208.48	207.50	-9	3,883	-0.23%
2020/08/14	46	201.54	47	201.44	204.50	-1	3,885	-0.03%
2020/08/13	90.8	199.10	75	199.45	197.00	15.8	3,859	0.41%
2020/08/12	75	199.23	60	199.46	200.50	15	3,805	0.39%
2020/08/11	42	207.26	36	207.68	205.50	6	3,780	0.16%
2020/08/10	44	212.84	43	211.90	212.00	1	3,868	0.03%
2020/08/07	59	218.29	43	218.48	217.50	16	3,937	0.41%
2020/08/06	77	220.69	84	221.95	223.00	-7	3,942	-0.18%
2020/08/05	33	216.74	35	216.73	217.00	-2	3,865	-0.05%
2020/08/04	55	214.05	91	212.58	217.00	-36	3,847	-0.94%
2020/08/03	58	209.48	50	210.65	208.50	8	3,839	0.21%
2020/07/31	13	205.65	17.1	205.39	207.50	-4.1	3,803	-0.11%
2020/07/30	48	203.98	16	204.59	204.50	32	3,817	0.84%
2020/07/29	37	204.11	58	204.52	203.50	-21	3,835	-0.55%
2020/07/28	115	209.93	92	208.82	202.50	23	3,853	0.60%	大買/
2020/07/27	79	209.82	86	210.38	209.00	-7	3,798	-0.18%
2020/07/24	83	208.47	72	209.38	207.00	11	3,735	0.29%
2020/07/23	103	209.19	118.9	210.18	211.50	-15.9	3,698	-0.43%	大買/大賣/
2020/07/22	38	201.53	31	201.97	202.00	7	3,636	0.19%
2020/07/21	60	200.47	70	200.54	201.50	-10	3,689	-0.27%
2020/07/20	33	194.65	30	195.27	195.00	3	3,660	0.08%
2020/07/17	96	200.72	59	199.86	198.00	37	3,663	1.01%
2020/07/16	64	200.69	108	198.54	200.00	-44	3,625	-1.21%	大賣/
2020/07/15	70	209.35	79	208.59	204.00	-9	3,592	-0.25%
2020/07/14	43	208.94	47	208.00	206.50	-4	3,671	-0.11%
2020/07/13	139	213.59	89	212.87	212.00	50	3,696	1.35%	大買/
2020/07/10	128	216.45	98	217.65	214.00	30	3,636	0.82%	大買/
2020/07/09	125	223.38	151	223.77	228.00	-26	3,519	-0.74%	大買/大賣/
2020/07/08	61	202.75	44	204.66	207.50	17	3,364	0.51%
2020/07/07	54	201.08	48	200.23	198.00	6	3,350	0.18%
2020/07/06	41	196.72	82	196.96	201.50	-41	3,364	-1.22%
2020/07/03	74	195.33	64	196.04	194.00	10	3,374	0.30%
2020/07/02	40.2	189.00	89	188.93	193.00	-48.8	3,353	-1.46%
2020/07/01	199	187.21	199	187.03	184.50	0	3,263	0.00%	大買/大賣/
2020/06/30	30	178.02	64.2	178.65	180.00	-34.2	3,071	-1.11%
2020/06/29	29	175.26	19	176.16	174.50	10	3,048	0.33%
2020/06/24	37	177.96	63.1	177.62	177.50	-26.1	3,050	-0.85%
2020/06/23	144.1	177.29	94	175.90	173.00	50.1	3,021	1.66%	大買/
2020/06/22	16	175.53	30	176.07	178.00	-14	2,958	-0.47%
2020/06/19	37	175.11	33	175.24	173.00	4	2,991	0.13%
2020/06/18	18	175.83	20	175.98	175.50	-2	2,991	-0.07%
2020/06/17	39	174.04	27	173.72	175.00	12	2,973	0.40%
2020/06/16	13	169.96	16	168.19	171.00	-3	2,966	-0.10%
2020/06/15	10	166.00	7	164.71	164.00	3	2,980	0.10%
2020/06/12	26	163.63	7	166.36	167.00	19	3,003	0.63%
2020/06/11	23	170.78	36	169.97	168.00	-13	3,026	-0.43%
2020/06/10	23	177.89	18	176.42	175.50	5	3,039	0.16%
2020/06/09	12	175.88	21	176.14	176.50	-9	3,017	-0.30%
2020/06/08	28	175.29	55	175.45	175.00	-27	3,024	-0.89%
2020/06/05	31.2	174.92	67	174.78	173.50	-35.8	3,006	-1.19%
2020/06/04	19	172.89	27	173.28	172.50	-8	2,993	-0.27%
2020/06/03	106	172.61	38	171.13	171.00	68	2,980	2.28%	大買/
2020/06/02	55	170.04	50.2	169.77	171.50	4.8	2,947	0.16%
2020/06/01	21	166.79	21	167.21	166.00	0	2,896	0.00%
2020/05/29	16.1	165.62	14	164.54	164.00	2.1	2,880	0.07%
2020/05/28	21	169.21	21	167.93	167.00	0	2,869	0.00%
2020/05/27	22	169.30	24	169.83	169.00	-2	2,865	-0.07%
2020/05/26	47	169.52	40	169.88	168.50	7	2,862	0.24%
2020/05/25	22	165.27	31	165.45	167.00	-9	2,845	-0.32%
2020/05/22	27	167.46	21	166.88	165.50	6	2,838	0.21%
2020/05/21	44.1	170.95	25	170.76	168.00	19.1	2,827	0.67%
2020/05/20	33	167.55	35	167.71	169.00	-2	2,796	-0.07%
2020/05/19	8	167.81	7	168.57	167.00	1	2,829	0.04%
2020/05/18	22	165.61	18	166.67	165.00	4	2,834	0.14%
2020/05/15	166	172.26	192	173.05	166.00	-26	2,818	-0.92%	大買/大賣/
2020/05/14	164.1	174.44	115.1	171.99	167.00	49	2,711	1.81%	大買/大賣/
2020/05/13	66.9	182.51	41	180.96	185.00	25.9	2,663	0.97%
2020/05/12	23	176.74	11	176.68	177.50	12	2,635	0.46%
2020/05/11	12	175.42	25	176.40	176.00	-13	2,668	-0.49%
2020/05/08	155	175.48	137.1	176.01	173.50	17.9	2,647	0.68%	大買/大賣/
2020/05/07	6	168.92	13	169.15	170.00	-7	2,576	-0.27%
2020/05/06	40	170.05	33	170.24	166.50	7	2,572	0.27%
2020/05/05	20	167.93	23	168.28	168.00	-3	2,557	-0.12%
2020/05/04	35	165.93	47.3	167.36	165.50	-12.3	2,534	-0.49%
2020/04/30	37	167.18	53	165.72	165.00	-16	2,497	-0.64%
2020/04/29	13.1	160.31	20	159.30	160.00	-6.9	2,460	-0.28%
2020/04/28	41	157.80	44	157.60	159.50	-3	2,441	-0.12%
2020/04/27	72	152.83	78	153.11	153.00	-6	2,406	-0.25%
2020/04/24	59	146.86	77	147.08	147.00	-18	2,341	-0.77%
2020/04/23	27	143.43	29	143.60	144.50	-2	2,367	-0.08%
2020/04/22	27	138.76	25	139.26	142.00	2	2,361	0.08%
2020/04/21	44	139.85	29.6	138.89	136.00	14.4	2,359	0.61%
2020/04/20	35	141.80	29.2	141.95	141.50	5.9	2,427	0.24%
2020/04/17	139	147.36	157	148.54	142.00	-18	2,523	-0.71%	大買/大賣/
2020/04/16	42	141.04	27	140.65	139.00	15	2,398	0.63%
2020/04/15	63	139.24	24	139.21	139.50	39	2,375	1.64%
2020/04/14	17	136.24	25	136.50	137.50	-8	2,358	-0.34%
2020/04/13	63.1	136.73	47	137.29	134.50	16.1	2,329	0.69%
2020/04/10	27	140.20	22	140.02	142.50	5	2,266	0.22%
2020/04/09	75	138.57	68	139.05	140.50	7	2,262	0.31%
2020/04/08	101	136.02	78	136.08	138.00	23	2,202	1.04%	大買/
2020/04/07	53	125.82	49	126.66	131.00	4	2,130	0.19%
2020/04/06	9	116.72	15	117.47	119.50	-6	2,113	-0.28%
2020/04/01	21	114.64	42	114.27	115.50	-21	2,157	-0.97%
2020/03/31	61	116.53	25	117.00	116.00	36	2,192	1.64%
2020/03/30	16	112.53	20	110.48	115.00	-4	2,209	-0.18%
2020/03/27	30	120.57	34.9	119.83	114.50	-4.9	2,208	-0.22%
2020/03/26	57	115.41	74	115.49	118.00	-17	2,195	-0.77%
2020/03/25	38	109.14	94	109.19	112.00	-56	2,161	-2.59%
2020/03/24	62	101.67	11	101.55	102.00	51	2,141	2.38%
2020/03/23	8	94.81	8	95.28	93.00	0	2,163	0.00%
2020/03/20	44	99.11	23	99.67	101.50	21	2,209	0.95%
2020/03/19	6	93.97	13	95.35	92.70	-7	2,258	-0.31%
2020/03/18	80	105.44	90	105.69	103.00	-10	2,441	-0.41%
2020/03/17	64	105.81	46	107.40	104.00	18	2,585	0.70%
2020/03/16	88	119.15	88.1	120.41	111.00	-0.1	2,715	0.00%
2020/03/13	23	120.04	8	121.56	120.00	15	2,705	0.55%
2020/03/12	20	134.55	30	140.53	133.00	-10	2,726	-0.37%
2020/03/11	20	154.28	17	149.41	147.50	3	2,704	0.11%
2020/03/10	7	147.43	10	147.70	150.50	-3	2,696	-0.11%
2020/03/09	48	153.20	45.9	155.51	152.00	2.1	2,673	0.08%
2020/03/06	7	161.79	7	161.79	161.00	0	2,659	0.00%
2020/03/05	4	165.75	6	165.33	165.00	-2	2,677	-0.07%
2020/03/04	7.1	164.93	8.1	164.81	163.50	-1.1	2,687	-0.04%
2020/03/03	9	169.61	8	169.44	167.50	1	2,711	0.04%
2020/03/02	12	162.83	12	164.50	166.00	0	2,752	0.00%
2020/02/27	4.1	170.95	23.1	166.87	167.00	-19.1	2,776	-0.69%
2020/02/26	12.1	173.12	8	173.75	173.00	4.1	2,779	0.15%
2020/02/25	6	176.92	11	177.55	177.50	-5	2,777	-0.18%
2020/02/24	18	181.36	4.1	180.65	181.00	13.9	2,782	0.50%
2020/02/21	8	189.94	8	189.63	188.00	0	2,786	0.00%
2020/02/20	39.2	192.30	69	192.04	190.00	-29.8	2,838	-1.05%
2020/02/19	20	189.43	22	191.02	186.00	-2	2,896	-0.07%
2020/02/18	10	189.20	12	189.96	187.00	-2	2,915	-0.07%
2020/02/17	8	188.13	11	187.45	189.00	-3	2,905	-0.10%
2020/02/14	60	190.53	136	191.26	188.50	-76	2,893	-2.63%	大賣/
2020/02/13	22	185.95	15	186.10	185.00	7	2,839	0.25%
2020/02/12	66	183.13	85	185.14	186.00	-19	2,820	-0.67%
2020/02/11	19	175.68	15	176.17	176.00	4	2,770	0.14%
2020/02/10	7	173.50	5	173.90	173.00	2	2,786	0.07%
2020/02/07	12	177.00	7.1	177.06	175.00	5	2,837	0.17%
2020/02/06	16	178.50	24	178.67	182.50	-8	2,844	-0.28%
2020/02/05	10	174.70	10	175.10	171.50	0	2,855	0.00%
2020/02/04	8	173.81	4	173.63	174.00	4	2,869	0.14%
2020/02/03	20	167.23	32	164.98	170.00	-12	2,887	-0.41%
2020/01/31	22	175.73	16	175.41	175.00	6	2,918	0.21%
2020/01/30	17	177.20	18	177.67	175.50	-1	2,985	-0.03%
2020/01/20	24.1	195.48	17	195.56	194.50	7.1	3,005	0.23%
2020/01/17	142	203.46	160	201.76	197.00	-18	3,008	-0.60%	大買/大賣/
2020/01/16	21	198.48	22.2	198.80	200.50	-1.2	2,917	-0.04%
2020/01/15	35	196.63	16	197.38	195.50	19	2,911	0.65%
2020/01/14	107	200.14	88	199.75	197.50	19	2,932	0.65%	大買/
2020/01/13	54	191.53	58.8	196.57	197.50	-4.8	2,860	-0.17%
2020/01/10	23	183.67	5	184.70	184.00	18	2,870	0.63%
2020/01/09	24	184.88	55	184.38	185.00	-31	2,927	-1.06%
2020/01/08	20	175.58	24	179.04	180.00	-4	2,889	-0.14%
2020/01/07	9	177.72	7	176.29	176.50	2	2,866	0.07%
2020/01/06	11	179.45	13	180.15	181.00	-2	2,851	-0.07%
2020/01/03	20	182.83	15	184.13	180.00	5	2,832	0.18%
2020/01/02	13	181.96	13	182.58	184.50	0	2,778	0.00%
2019/12/31	13	179.35	4	181.25	178.00	9	2,742	0.33%
2019/12/30	98	179.15	72	179.54	179.00	26	2,718	0.96%
2019/12/27	41	183.41	84	182.00	184.00	-43	2,679	-1.60%
2019/12/26	85	180.48	20	178.05	177.50	65	2,615	2.49%
2019/12/25	107	183.72	56	184.79	184.00	51	2,563	1.99%	大買/
2019/12/24	24	184.83	17	184.56	182.00	7	2,520	0.28%
2019/12/23	29	187.66	23	187.74	185.50	6	2,494	0.24%
2019/12/20	33	189.20	50.1	189.65	188.00	-17.1	2,462	-0.69%
2019/12/19	75	193.15	55.4	193.69	191.50	19.6	2,431	0.81%
2019/12/18	35	198.59	24	199.00	197.00	11	2,380	0.46%
2019/12/17	37	197.89	43	199.00	203.00	-6	2,330	-0.26%
2019/12/16	110	201.28	89	202.70	198.50	21	2,283	0.92%	大買/
2019/12/13	252	209.77	208	208.60	200.00	44	2,206	1.99%	大買/大賣/
2019/12/12	103	200.26	113.6	202.42	207.50	-10.6	1,988	-0.53%	大買/大賣/
2019/12/11	50	182.04	103.3	182.94	189.00	-53.3	1,811	-2.94%	大賣/
2019/12/10	25	171.10	35	171.07	172.00	-10	1,647	-0.61%
2019/12/09	25	167.56	34.2	166.86	168.00	-9.2	1,598	-0.58%
2019/12/06	14	161.14	10	161.25	162.00	4	1,552	0.26%
2019/12/05	18	160.89	4	161.88	159.50	14	1,533	0.91%
2019/12/04	10	158.80	8	157.38	159.50	2	1,517	0.13%
2019/12/03	27	159.93	31	159.87	160.00	-4	1,503	-0.27%
2019/12/02	9	161.00	11	160.73	159.00	-2	1,489	-0.13%
2019/11/29	7	165.50	14	165.14	167.50	-7	1,463	-0.48%
2019/11/28	24	169.73	15	171.17	168.00	9	1,441	0.62%
2019/11/27	33	172.56	28	173.39	171.00	5	1,408	0.36%
2019/11/26	23	170.00	24	169.42	167.50	-1	1,355	-0.07%
2019/11/25	14	166.89	8	165.44	164.50	6	1,315	0.46%
2019/11/22	19	165.32	6	165.83	165.00	13	1,294	1.00%
2019/11/21	23	164.33	23	166.09	167.50	0	1,274	0.00%
2019/11/20	19	170.47	19	170.42	170.00	0	1,244	0.00%
2019/11/19	51.1	175.52	46	175.98	174.00	5.1	1,225	0.42%
2019/11/18	61.1	172.24	95	171.18	175.50	-33.9	1,159	-2.92%
2019/11/15	50.1	164.14	31	164.82	164.00	19.1	1,052	1.81%
2019/11/14	22	157.52	2	159.00	161.00	20	1,006	1.99%
2019/11/13	24	159.04	26	158.21	159.00	-2	997	-0.20%
2019/11/12	7.1	159.54	20	159.53	162.50	-12.9	988	-1.31%
2019/11/11	17	157.09	34.1	156.72	157.00	-17.1	981	-1.74%
2019/11/08	3	160.16	4	162.25	159.50	-1	967	-0.10%
2019/11/07	11	159.05	12	159.96	160.00	-1	956	-0.10%
2019/11/06	79	167.02	54	166.68	165.00	25	931	2.69%
2019/11/05	9	162.33	59	163.35	164.00	-50.1	872	-5.74%
2019/11/04	43	164.22	26	164.02	164.00	17	855	1.99%
2019/11/01	26.1	162.33	25.1	161.92	164.00	1	822	0.12%
2019/10/31	28	162.02	26.2	161.27	159.00	1.8	796	0.22%
2019/10/30	83	163.11	80	164.23	165.00	3	763	0.39%
2019/10/29	124.1	159.84	123	158.69	163.00	1.1	709	0.15%	大買/大賣/
2019/10/28	26	153.75	22	153.70	154.50	4	624	0.64%
2019/10/25	21	147.52	8	147.00	147.00	13	588	2.21%
2019/10/24	27	145.56	10	144.55	148.00	17	568	2.99%
2019/10/23	10	143.70	19.1	143.11	144.00	-9.1	549	-1.65%
2019/10/22	57	146.89	57	146.75	147.00	0	525	0.00%
2019/10/21	20	142.33	25	142.96	142.50	-5	479	-1.05%
2019/10/18	147.1	139.53	134	140.18	142.50	13.1	460	2.84%	大買/大賣/
2019/10/17	57	129.10	51	130.40	133.00	6	334	1.79%
2019/10/16	13	121.23	18	121.89	121.00	-5	260	-1.92%
2019/10/15	3	117.67	2	118.25	118.50	1	256	0.39%
2019/10/14	1	116.50	7	116.14	117.00	-6	259	-2.31%
2019/10/09	5	112.70	1	114.00	112.00	4	258	1.55%
2019/10/07	1	114.50	0	0.00	114.50	1	265	0.38%
2019/10/04	0	0.00	3	115.67	114.50	-3	268	-1.12%
2019/10/03	5	114.50	13	114.50	114.50	-8	269	-2.97%
2019/10/02	3	114.83	3	115.33	115.50	0	271	0.00%
2019/10/01	2	115.00	0	0.00	115.00	2	275	0.73%
2019/09/27	3	115.17	4	116.38	115.50	-1	285	-0.35%
2019/09/26	2	117.75	2.2	118.65	117.50	-0.2	287	-0.06%
2019/09/25	6	118.83	1	118.50	118.50	5	290	1.72%
2019/09/24	9	123.00	11	121.32	120.50	-2	295	-0.68%
2019/09/23	1	120.50	4	120.50	121.00	-3	292	-1.03%
2019/09/20	5	120.80	1	122.50	121.50	4	292	1.37%
2019/09/19	7	121.43	10.2	121.19	121.00	-3.2	288	-1.11%
2019/09/18	1	118.50	4	118.00	117.00	-3	279	-1.07%
2019/09/17	1	117.50	6.1	117.58	118.00	-5.1	283	-1.80%
2019/09/16	6.1	118.17	4	117.63	119.00	2.1	306	0.67%
2019/09/12	14	120.07	23	118.89	119.00	-9	314	-2.86%
2019/09/09	3	114.83	18	115.06	113.50	-15	312	-4.81%
2019/09/06	0	0.00	19	115.95	115.50	-19	311	-6.10%
2019/09/05	13	115.92	31	116.02	115.50	-18	314	-5.72%
2019/09/04	2	115.00	6.1	115.66	116.00	-4.1	324	-1.26%
2019/09/03	15	114.97	14	116.43	114.00	1	335	0.30%
2019/09/02	1	115.50	13	115.85	116.50	-12	340	-3.53%
2019/08/30	7	116.00	2	116.25	115.00	5	352	1.42%
2019/08/29	1	113.50	0	0.00	113.50	1	374	0.27%
2019/08/28	1	114.50	1	114.50	114.50	0	376	0.00%
2019/08/27	1	113.00	0	0.00	113.50	1	384	0.26%
2019/08/26	2	113.00	2	114.50	112.00	0	403	0.00%
2019/08/23	0	0.00	6	116.42	115.00	-6	427	-1.40%
2019/08/22	2.2	115.54	19.1	116.10	116.50	-16.9	429	-3.94%
2019/08/21	6	113.50	5	114.40	115.00	1	426	0.23%
2019/08/20	1	113.00	3	113.17	113.00	-2	429	-0.47%
2019/08/19	1	112.00	1	112.00	112.00	0	429	0.00%
2019/08/16	1	110.50	0	0.00	110.50	1	430	0.23%
2019/08/15	0.1	110.50	24	110.94	110.50	-23.9	430	-5.55%
2019/08/14	10.2	111.95	21	114.38	112.00	-10.8	431	-2.50%
2019/08/13	3	109.67	0	0.00	109.00	3	431	0.70%
2019/08/12	3	112.00	12	111.46	111.00	-9	437	-2.06%
2019/08/08	2	110.00	1	111.00	112.50	1	439	0.23%
2019/08/07	5	109.90	4	110.75	109.00	1	445	0.22%
2019/08/06	21	109.74	6	108.92	110.00	15	459	3.26%
2019/08/05	2	112.75	1.1	113.10	111.50	1	476	0.20%
2019/08/02	6	115.83	6	117.08	115.00	0	497	0.00%
2019/08/01	6.2	119.00	11	119.50	119.00	-4.8	506	-0.95%
2019/07/31	6.2	118.19	4	118.75	119.00	2.2	509	0.42%
2019/07/30	20	118.73	3	120.16	118.00	17	514	3.30%
2019/07/29	68.2	121.54	2.2	121.14	120.00	66	524	12.58%
2019/07/26	10	124.15	1	124.00	124.50	9	519	1.73%
2019/07/25	40	124.00	11	125.45	125.00	29	520	5.57%
2019/07/24	0	0.00	4	124.50	123.00	-4	519	-0.77%
2019/07/23	5	123.50	16.1	124.81	123.50	-11.1	522	-2.11%
2019/07/22	17	122.59	1	123.00	122.50	16	523	3.06%
2019/07/19	12	129.88	19	129.79	130.50	-7	514	-1.36%
2019/07/18	7	127.86	36	128.17	127.50	-29	505	-5.74%
2019/07/17	1	128.50	69	129.57	128.50	-68	518	-13.12%
2019/07/16	4	129.50	83	129.44	129.00	-79	529	-14.92%
2019/07/15	0	0.00	50	127.50	127.50	-50	539	-9.27%
2019/07/12	6	128.00	50	128.60	128.00	-44	590	-7.46%
2019/07/11	8	129.19	29	128.81	128.50	-21	606	-3.46%
2019/07/10	1	125.50	46	126.62	127.50	-45	613	-7.34%
2019/07/09	4	125.63	0	0.00	125.00	4	613	0.65%
2019/07/08	21	126.36	13	126.23	126.00	8	618	1.29%
2019/07/05	11	127.36	29	128.17	128.00	-18	633	-2.84%
2019/07/04	2	127.00	11	127.91	127.00	-9	636	-1.41%
2019/07/03	0	0.00	10	125.10	123.50	-10	634	-1.58%
2019/07/02	2	125.50	0	0.00	125.50	2	658	0.30%
2019/07/01	1	123.50	28	124.75	126.00	-27	667	-4.04%
2019/06/28	1	120.50	4	121.13	121.00	-3	708	-0.42%
2019/06/26	0	0.00	1	120.00	119.50	-1	754	-0.13%
2019/06/25	1	120.50	1	121.00	119.00	0	755	0.00%
2019/06/24	24.2	119.43	22	120.66	120.50	2.2	757	0.29%
2019/06/21	73	125.28	63	127.30	121.00	10	758	1.32%
2019/06/20	13.4	124.19	37	122.77	124.50	-23.7	738	-3.20%
2019/06/19	4	118.88	52	119.68	119.50	-48	741	-6.47%
2019/06/18	3	117.67	2	117.25	116.00	1	748	0.13%
2019/06/17	2	118.00	20	118.25	118.50	-18	755	-2.38%
2019/06/14	0	0.00	10	117.25	117.50	-10	773	-1.29%
2019/06/13	0	0.00	20	118.00	118.00	-20	779	-2.57%
2019/06/12	12.2	117.96	4	118.00	118.00	8.2	782	1.04%
2019/06/11	2	115.75	12	116.50	115.00	-10	789	-1.27%
2019/06/10	4	116.13	57	116.46	116.00	-53	782	-6.77%
2019/06/06	28	116.71	10	115.95	115.00	18	783	2.30%
2019/06/05	50	116.72	25	117.00	117.00	25	782	3.20%
2019/06/04	6	112.67	4	113.38	113.50	2	767	0.26%
2019/06/03	33	113.98	2	113.75	112.50	31	793	3.91%
2019/05/31	57	114.87	19	114.95	116.00	38	791	4.80%
2019/05/30	16	114.22	18.3	113.66	116.50	-2.3	784	-0.29%
2019/05/29	3	105.67	1	106.50	106.00	2	781	0.26%
2019/05/28	0	0.00	8	105.69	106.50	-8	794	-1.01%
2019/05/27	10	104.95	2	104.75	105.00	8	821	0.97%
2019/05/24	1	110.50	0	0.00	109.50	1	868	0.12%
2019/05/23	1	110.50	16	109.38	110.50	-15	885	-1.69%
2019/05/22	2	113.25	1	114.50	112.00	1	891	0.11%
2019/05/21	7	113.14	1	114.00	114.00	6	907	0.66%
2019/05/20	9	110.78	4	110.25	111.50	5	910	0.55%
2019/05/17	10	113.35	7	110.14	110.50	3	915	0.33%
2019/05/16	24	114.52	19	114.29	114.00	5	921	0.54%
2019/05/15	18.1	116.39	13	116.88	117.00	5.1	926	0.55%
2019/05/14	61	113.08	61	111.01	113.50	0	933	0.00%
2019/05/13	14	117.18	12.5	117.52	115.00	1.5	944	0.16%
2019/05/10	39	128.01	27	127.44	124.50	12	936	1.28%
2019/05/09	56	133.96	19	135.18	132.50	37	936	3.95%
2019/05/08	55	137.80	6	138.00	138.00	49	970	5.05%
2019/05/07	52	138.79	2	140.00	139.50	50	1,067	4.68%
2019/05/06	87	138.40	40	139.09	137.50	47	1,080	4.35%
2019/05/03	0.5	142.00	0	0.00	141.50	0.5	1,069	0.05%
2019/05/02	25	141.90	5	143.00	141.50	20	1,069	1.87%
2019/04/30	41	139.90	5	139.80	143.00	36	1,068	3.37%
2019/04/29	57	142.12	1	141.00	140.50	56	1,068	5.24%
2019/04/26	80	143.36	4	142.50	143.00	76	1,064	7.14%
2019/04/25	42	145.51	8	145.50	145.50	34	1,063	3.20%
2019/04/24	12	145.83	49.2	145.74	145.00	-37.2	1,072	-3.47%
2019/04/23	36	149.25	100	148.52	146.50	-64	1,069	-5.98%
2019/04/22	41	150.57	134	150.33	149.50	-93	1,057	-8.80%	大賣/
2019/04/19	24	146.92	213.8	147.17	147.50	-189.8	1,052	-18.03%	大賣/鉅額交易
2019/04/18	137	150.79	320	148.75	144.50	-183	1,041	-17.56%	大買/大賣/鉅額交易
2019/04/17	38	148.25	20.1	148.05	147.50	18	998	1.80%
2019/04/16	7	143.29	85	145.39	146.00	-78	985	-7.91%
2019/04/15	15	141.47	5	142.50	141.50	10	990	1.01%
2019/04/12	30	140.97	3	141.83	141.50	27	993	2.72%
2019/04/11	47	143.43	11	142.82	141.00	36	993	3.62%
2019/04/10	29	146.36	11	146.68	146.50	18	982	1.83%
2019/04/09	50	146.94	26	147.98	147.50	24	977	2.45%
2019/04/08	83	149.13	117	149.82	147.00	-34	978	-3.48%	大賣/
2019/04/03	58	145.77	19	146.03	146.00	39	964	4.04%
2019/04/02	86	147.94	154	148.91	147.50	-68	957	-7.10%	大賣/
2019/04/01	125	143.99	79	144.25	143.50	46	912	5.04%	大買/
2019/03/29	24	137.54	0	0.00	137.50	24	869	2.76%
2019/03/28	2	138.25	0	0.00	138.50	2	876	0.23%
2019/03/27	1	140.00	2	140.25	139.00	-1	881	-0.11%
2019/03/26	33	137.73	14.1	138.14	138.00	18.9	886	2.13%
2019/03/25	23	138.20	0.1	138.50	138.00	23	885	2.59%
2019/03/22	61	142.07	13	143.27	142.00	48	883	5.43%
2019/03/21	16	141.09	45	141.33	141.00	-29	872	-3.32%
2019/03/20	5	138.50	14	139.00	138.50	-9	863	-1.04%
2019/03/19	28.1	138.75	6	140.17	140.50	22.1	868	2.54%
2019/03/18	25	136.32	7	136.07	136.00	18	853	2.11%
2019/03/15	4	133.13	12	134.58	136.00	-8	856	-0.93%
2019/03/14	43	134.20	3	135.83	132.00	40	857	4.67%
2019/03/13	18	134.19	5	135.00	135.50	13	858	1.51%
2019/03/12	32	134.81	12	135.08	134.50	20	872	2.29%
2019/03/11	61	134.07	4	133.50	132.50	57	883	6.45%
2019/03/08	22	134.05	15	135.07	135.00	7	903	0.77%
2019/03/07	81	137.51	34	138.18	137.00	47	905	5.19%
2019/03/06	34	142.99	4	143.38	143.00	30	897	3.34%
2019/03/05	91	143.87	3	144.17	143.00	88	927	9.49%
2019/03/04	89.1	144.48	23	145.24	146.00	66.1	948	6.97%
2019/02/27	39	142.33	30	143.37	141.50	9	945	0.95%
2019/02/26	55.1	144.54	19	145.18	143.50	36.1	966	3.73%
2019/02/25	59	144.30	94	146.01	147.00	-35	1,019	-3.43%
2019/02/22	16	142.50	90	143.08	141.00	-74	998	-7.41%
2019/02/21	25	140.12	2	140.00	140.00	23	989	2.32%
2019/02/20	22	141.07	32	141.72	141.00	-10	993	-1.01%
2019/02/19	10	137.95	11	137.77	139.50	-1	994	-0.10%
2019/02/18	47	138.53	16	138.81	138.50	31	1,004	3.09%
2019/02/15	59.8	140.35	7	140.14	138.00	52.8	1,015	5.20%
2019/02/14	14	140.07	11	140.31	139.00	3	1,034	0.29%
2019/02/13	22	140.95	13.2	141.33	140.50	8.9	1,073	0.82%
2019/02/12	60	144.64	55	143.02	143.00	5	1,066	0.47%
2019/02/11	2	139.25	8.1	140.63	142.00	-6.1	1,052	-0.58%
2019/01/30	30.2	142.57	7.2	141.12	138.00	23	1,050	2.19%
2019/01/29	33	140.92	15.2	140.87	141.00	17.8	1,037	1.71%
2019/01/28	55	140.47	85	141.31	145.00	-30	998	-3.00%
2019/01/25	21.2	131.41	37	132.28	132.00	-15.9	930	-1.70%
2019/01/24	5	126.90	6	127.58	126.50	-1	946	-0.11%
2019/01/23	7	126.50	2	127.00	127.50	5	962	0.52%
2019/01/22	9	128.06	8.1	128.80	128.00	0.9	965	0.09%
2019/01/21	16	129.28	17	129.44	129.50	-1	972	-0.10%
2019/01/18	15	126.93	20	128.18	129.00	-5	984	-0.51%
2019/01/17	18	129.22	14	130.54	127.50	4	1,008	0.40%
2019/01/16	9	129.94	26	129.38	130.00	-17	1,011	-1.68%
2019/01/15	6	126.33	3.1	125.84	127.00	3	1,008	0.29%
2019/01/14	3	124.00	6	125.00	124.50	-3	1,013	-0.30%
2019/01/11	26	126.58	74	126.66	125.50	-48	1,024	-4.69%
2019/01/10	9	131.39	39	130.22	130.00	-30	1,016	-2.95%
2019/01/09	9	132.61	100	132.67	131.00	-91	1,023	-8.89%
2019/01/08	3	132.17	110	132.30	131.50	-107	1,025	-10.44%	大賣/鉅額交易
2019/01/07	35	132.81	53.1	132.57	133.00	-18.1	1,032	-1.75%
2019/01/04	17	125.00	10	125.40	125.50	7	1,033	0.68%
2019/01/03	59	130.73	8	131.44	129.50	51	1,046	4.87%
2019/01/02	39	130.85	5	130.80	132.00	34	1,057	3.21%
2018/12/28	24	130.08	4	130.88	129.50	20	1,073	1.86%
2018/12/27	33	130.20	13	130.23	130.50	20	1,090	1.83%
2018/12/26	104.1	130.06	43	131.50	125.50	61.1	1,085	5.62%	大買/
2018/12/25	27	122.54	37	125.24	127.50	-10	1,079	-0.93%
2018/12/24	10	125.55	5	126.20	126.00	5	1,081	0.46%
2018/12/22	43	124.17	1	124.50	123.50	42	1,098	3.83%
2018/12/21	43	120.74	23	123.26	126.00	20	1,112	1.80%
2018/12/20	52	123.93	8	123.75	122.50	44	1,117	3.94%
2018/12/19	10	127.65	6.1	128.14	126.50	3.9	1,129	0.35%
2018/12/18	2	129.75	4	128.88	128.00	-2	1,132	-0.18%
2018/12/17	10	131.35	3	132.17	131.00	7	1,148	0.61%
2018/12/14	16	131.28	13	130.92	130.50	3	1,157	0.26%
2018/12/13	9	135.39	6.1	134.91	134.00	3	1,158	0.25%
2018/12/12	15	135.30	13	134.73	136.00	2	1,168	0.17%
2018/12/11	4	129.75	3	128.33	130.00	1	1,167	0.09%
2018/12/10	18	126.61	9	127.56	127.00	9	1,185	0.76%
2018/12/07	2.1	131.48	6	131.58	131.50	-3.9	1,185	-0.33%
2018/12/06	14.1	129.18	9.1	132.16	130.50	5	1,192	0.42%
2018/12/05	12	135.83	3	136.67	136.00	9	1,210	0.74%
2018/12/04	6	141.00	5.5	142.23	141.50	0.5	1,227	0.04%
2018/12/03	42	144.35	28.4	143.71	145.00	13.7	1,231	1.11%
2018/11/30	9	136.72	3	136.83	136.50	6	1,214	0.49%
2018/11/29	15	139.10	18	138.89	137.00	-3	1,225	-0.24%
2018/11/28	29	139.19	26	138.98	138.00	3	1,224	0.25%
2018/11/27	18	134.78	16.1	134.72	135.50	2	1,198	0.16%
2018/11/26	11	132.82	15	133.17	132.00	-4	1,173	-0.34%
2018/11/23	43	132.31	41	132.38	130.00	2	1,160	0.17%
2018/11/22	84.2	132.76	276.2	130.91	132.00	-192	1,130	-16.97%	大賣/鉅額交易
2018/11/21	64.2	120.49	67	123.04	125.00	-2.9	1,061	-0.27%
2018/11/20	14.6	118.33	9	118.44	118.00	5.6	1,049	0.53%
2018/11/19	36.2	120.33	36	120.22	120.00	0.2	1,044	0.02%
2018/11/16	57	119.02	50	119.61	118.00	7	1,039	0.67%
2018/11/15	16	120.66	20.1	121.07	120.50	-4.1	1,033	-0.39%
2018/11/14	62	120.85	48	121.65	118.50	14	1,036	1.35%
2018/11/13	25	119.32	63	120.06	123.00	-38	1,077	-3.53%
2018/11/12	38.2	120.48	58	120.47	122.00	-19.8	1,063	-1.86%
2018/11/09	3	110.33	61	111.39	112.50	-58	1,029	-5.63%
2018/11/08	41	111.56	4	111.88	110.00	37	1,047	3.53%
2018/11/07	3	112.33	25	111.44	114.00	-22	1,054	-2.09%
2018/11/06	26.1	109.15	12	112.21	108.50	14.1	1,077	1.31%
2018/11/05	29	112.78	1	113.50	113.00	28	1,073	2.61%
2018/11/02	16	115.78	79	115.64	114.50	-63	1,079	-5.84%
2018/11/01	44	112.70	65	114.55	114.00	-21	1,064	-1.97%
2018/10/31	14	104.64	25	103.98	107.50	-11	1,036	-1.06%
2018/10/30	4	96.25	5	97.30	98.10	-1	1,026	-0.10%
2018/10/29	8	97.18	14	97.49	96.70	-6	1,029	-0.58%
2018/10/26	10	99.11	5	99.10	96.40	5	1,029	0.49%
2018/10/25	38	99.30	8	99.48	98.00	30	1,025	2.93%
2018/10/24	15	106.23	17	106.09	107.00	-2	1,017	-0.20%
2018/10/23	22	110.59	2	108.50	107.50	20	1,017	1.97%
2018/10/22	6	114.42	3	115.50	114.50	3	1,021	0.29%
2018/10/19	7	108.14	6	109.75	113.50	1	1,026	0.10%
2018/10/18	0	0.00	4	115.13	113.00	-4	1,022	-0.39%
2018/10/17	38	117.41	11	116.55	114.50	27	1,041	2.59%
2018/10/16	7	116.14	9	115.44	114.00	-2	1,058	-0.19%
2018/10/15	19	111.39	10.3	112.06	112.50	8.8	1,062	0.82%
2018/10/12	8	106.94	23	105.87	108.50	-15	1,058	-1.42%
2018/10/11	7	108.57	12	108.54	107.50	-5	1,061	-0.47%
2018/10/09	14	120.79	16	121.13	119.00	-2	1,065	-0.19%
2018/10/08	33	122.92	13.2	125.64	120.50	19.9	1,072	1.85%
2018/10/05	17.1	131.57	11	128.50	127.00	6.1	1,072	0.57%
2018/10/04	27	135.89	10	136.45	136.50	17	1,074	1.58%
2018/10/03	19	136.97	3	138.67	136.00	16	1,085	1.47%
2018/10/02	7	139.79	5	140.30	139.00	2	1,099	0.18%
2018/10/01	5	139.60	7	140.86	141.00	-2	1,106	-0.18%
2018/09/28	10	138.60	7	139.57	138.50	3	1,110	0.27%
2018/09/27	68.2	138.60	3	138.83	137.50	65.2	1,111	5.86%
2018/09/26	73	140.93	18	140.75	140.50	55	1,113	4.94%
2018/09/25	11	137.09	17.1	136.74	138.00	-6.1	1,112	-0.54%
2018/09/21	7	134.79	8	135.44	135.50	-1	1,113	-0.09%
2018/09/20	9	133.61	3	133.17	132.50	6	1,116	0.54%
2018/09/19	33	137.98	9	138.22	137.00	24	1,140	2.10%
2018/09/18	21	135.88	7	135.86	135.00	14	1,147	1.22%
2018/09/17	12	140.83	3	142.83	140.00	9	1,152	0.78%
2018/09/14	8	139.00	20.1	140.83	143.00	-12.1	1,147	-1.05%
2018/09/13	3	137.00	5	136.40	134.50	-2	1,128	-0.18%
2018/09/12	7	137.43	22.5	138.07	137.50	-15.5	1,125	-1.37%
2018/09/11	27	136.06	28.1	136.93	140.50	-1.1	1,129	-0.09%
2018/09/10	18	142.33	22.7	139.31	138.50	-4.7	1,111	-0.43%
2018/09/07	17	153.12	6	152.33	152.00	11	1,084	1.01%
2018/09/06	8	159.69	4	161.00	158.50	4	1,073	0.37%
2018/09/05	12	159.75	23	158.87	161.00	-11	1,070	-1.03%
2018/09/04	13	153.88	12	154.50	154.50	1	1,066	0.09%
2018/09/03	12	158.88	9.1	157.44	156.00	3	1,058	0.28%
2018/08/31	17	160.65	28	161.09	162.00	-11	1,071	-1.03%
2018/08/30	5	160.70	7	161.71	160.50	-2	1,082	-0.18%
2018/08/29	5	160.40	3.1	161.15	159.00	2	1,109	0.18%
2018/08/28	10	161.50	14.2	161.39	160.50	-4.2	1,123	-0.37%
2018/08/27	8.6	157.58	14.3	158.38	159.50	-5.7	1,130	-0.50%
2018/08/24	8	152.75	9	152.72	153.00	-1	1,126	-0.09%
2018/08/23	14	153.46	17	154.65	153.50	-3	1,151	-0.26%
2018/08/22	11	155.27	17	155.09	154.50	-6	1,185	-0.51%
2018/08/21	13	152.27	46	153.21	154.50	-33	1,246	-2.65%
2018/08/20	50	154.03	24	154.21	150.50	26	1,284	2.02%
2018/08/17	10	167.25	11	167.36	164.00	-1	1,242	-0.08%
2018/08/16	19	161.39	27	163.70	164.00	-8	1,269	-0.63%
2018/08/15	27	166.89	46	164.79	164.00	-19	1,273	-1.49%
2018/08/14	15	167.43	13	168.73	172.00	2	1,270	0.16%
2018/08/13	42	169.75	33	167.80	166.00	9	1,293	0.70%
2018/08/10	4	178.63	2	179.75	177.50	2	1,299	0.15%
2018/08/09	12	179.17	32	179.30	179.50	-20	1,311	-1.52%
2018/08/08	4	180.63	18	182.03	183.00	-14	1,320	-1.06%
2018/08/07	10	178.60	3	178.83	178.50	7	1,327	0.53%
2018/08/06	17	180.85	13	180.62	181.00	4	1,362	0.29%
2018/08/03	6	176.75	5	178.30	178.50	1	1,401	0.07%
2018/08/02	18	177.44	5	176.90	176.00	13	1,416	0.92%
2018/08/01	18	180.58	23	179.87	179.00	-5	1,421	-0.35%
2018/07/31	12	180.29	13	180.58	179.00	-1	1,424	-0.07%
2018/07/30	9	177.56	3	177.00	176.00	6	1,426	0.42%
2018/07/27	11	175.68	7	177.79	181.00	4	1,422	0.28%
2018/07/26	22	178.27	7	178.36	177.50	15	1,416	1.06%
2018/07/25	2	180.00	2	179.25	179.00	0	1,414	0.00%
2018/07/24	13	178.50	10	180.05	180.50	3	1,423	0.21%
2018/07/23	12	193.13	17	193.82	191.00	-5	1,417	-0.35%
2018/07/20	17	194.71	21	192.95	194.00	-4	1,414	-0.28%
2018/07/19	48	194.22	10	194.30	193.00	38	1,434	2.65%
2018/07/18	10	192.70	23	193.41	194.50	-13	1,482	-0.88%
2018/07/17	38	194.66	37	195.55	191.50	1	1,486	0.07%
2018/07/16	20	195.58	6	195.50	197.00	14	1,485	0.94%
2018/07/13	15	192.50	34	191.94	193.00	-19	1,478	-1.28%
2018/07/12	25	182.96	14	185.82	189.00	11	1,479	0.74%
2018/07/11	10	178.90	6	180.33	179.00	4	1,497	0.27%
2018/07/10	16	176.50	27	179.46	181.50	-11	1,507	-0.73%
2018/07/09	10	173.65	7	174.71	172.50	3	1,495	0.20%
2018/07/06	18	172.58	16	174.31	173.00	2	1,487	0.13%
2018/07/05	4	177.38	22	181.27	174.00	-18	1,481	-1.22%
2018/07/04	24	184.85	17	185.59	180.00	7	1,476	0.47%
2018/07/03	6	188.67	18	188.31	186.50	-12	1,478	-0.81%
2018/07/02	12	187.83	23	188.63	184.00	-11	1,474	-0.75%
2018/06/29	55	190.48	42	191.20	189.50	13	1,478	0.88%
2018/06/28	29	189.07	22	189.50	194.50	7	1,463	0.48%
2018/06/27	8	181.94	2	182.50	180.00	6	1,442	0.42%
2018/06/26	18	181.53	8	182.56	184.00	10	1,439	0.69%
2018/06/25	8	190.75	8.1	191.23	189.50	-0.1	1,431	-0.01%
2018/06/22	1	190.50	1	190.00	190.00	0	1,453	0.00%
2018/06/21	1	193.00	4	193.00	193.00	-3	1,463	-0.21%
2018/06/20	11	189.59	9	191.78	192.00	2	1,496	0.13%
2018/06/19	11	196.41	10.2	199.52	193.50	0.8	1,502	0.05%
2018/06/15	3	201.00	9	201.61	202.50	-6	1,501	-0.40%
2018/06/14	19	204.18	20	201.80	200.50	-1	1,520	-0.07%
2018/06/13	10	205.95	8	206.88	204.00	2	1,527	0.13%
2018/06/12	14	206.79	6	207.42	205.50	8	1,536	0.52%
2018/06/11	11	211.59	10	211.05	209.50	1	1,540	0.06%
2018/06/08	25	216.50	36	215.63	213.00	-11	1,547	-0.71%
2018/06/07	17	215.38	15	215.17	215.00	2	1,558	0.13%
2018/06/06	38	214.16	32	214.66	214.50	6	1,593	0.38%
2018/06/05	24	211.31	19	211.87	211.00	5	1,601	0.31%
2018/06/04	23	209.96	30	210.78	210.00	-7	1,600	-0.44%
2018/06/01	19	208.47	18	209.89	208.50	1	1,616	0.06%
2018/05/31	42	209.69	49	211.23	211.00	-7	1,618	-0.43%
2018/05/30	49	212.37	30.2	212.32	211.00	18.8	1,615	1.16%
2018/05/29	45	213.51	35	214.07	219.00	10	1,591	0.63%
2018/05/28	28	210.04	56	208.40	212.50	-28	1,542	-1.81%
2018/05/25	21	204.14	37	203.96	203.00	-16	1,544	-1.04%
2018/05/24	46	208.02	49	208.01	206.00	-3	1,541	-0.19%
2018/05/23	19	203.63	23	203.46	204.50	-4	1,529	-0.26%
2018/05/22	37	203.11	38	203.76	201.50	-1	1,543	-0.06%
2018/05/21	49	204.36	25	206.34	204.00	24	1,585	1.51%
2018/05/18	43	207.64	25	206.58	208.00	18	1,623	1.11%
2018/05/17	6	202.17	11	203.41	201.50	-5	1,667	-0.30%
2018/05/16	30	202.83	10	202.00	200.00	20	1,690	1.18%
2018/05/15	43	207.98	14	209.36	206.00	29	1,714	1.69%
2018/05/14	50.1	209.45	43	211.17	214.50	7.1	1,753	0.40%
2018/05/11	46	206.18	46	204.89	204.00	0	1,738	0.00%
2018/05/10	8	196.25	27	197.11	198.00	-19	1,716	-1.11%
2018/05/09	14	192.11	7	192.64	191.50	7	1,719	0.41%
2018/05/08	30	196.27	10	195.65	193.50	20	1,749	1.14%
2018/05/07	16	196.72	27	197.20	198.50	-11	1,793	-0.61%
2018/05/04	8	189.94	7	191.00	191.50	1	1,806	0.06%
2018/05/03	1	190.00	7	191.14	189.00	-6	1,846	-0.32%
2018/05/02	28	194.36	21	194.07	193.00	7	1,905	0.37%
2018/04/30	17	193.88	14	194.11	194.50	3	1,964	0.15%
2018/04/27	13	188.96	15	188.00	190.00	-2	2,114	-0.09%
2018/04/26	19	190.47	15	190.57	185.00	4	2,245	0.18%
2018/04/25	37	186.35	36	186.35	187.50	1	2,284	0.04%
2018/04/24	53	190.64	56.5	189.83	191.50	-3.5	2,421	-0.14%
2018/04/23	5	202.70	11	203.05	200.50	-6	2,406	-0.25%
2018/04/20	14	209.86	9	211.33	208.50	5	2,458	0.20%
2018/04/19	12	215.83	4	216.25	215.00	8	2,482	0.32%
2018/04/18	7	219.14	12	218.96	217.00	-5	2,529	-0.20%
2018/04/17	15	216.17	13	216.27	214.00	2	2,543	0.08%
2018/04/16	12	226.79	10	225.30	224.00	2	2,546	0.08%
2018/04/13	5	232.80	5	233.80	230.50	0	2,563	0.00%
2018/04/12	3	233.00	15	233.97	232.00	-12	2,628	-0.46%
2018/04/11	11	235.95	10.2	235.79	234.00	0.9	2,661	0.03%
2018/04/10	11	236.68	10	236.45	235.00	1	2,758	0.04%
2018/04/09	14	232.04	13	231.81	238.00	1	2,837	0.04%
2018/04/03	5	227.40	3.1	227.90	228.00	2	2,836	0.07%
2018/04/02	1	230.50	9	233.00	232.00	-8	2,850	-0.28%
2018/03/31	6	230.50	5	230.80	229.50	1	2,876	0.03%
2018/03/30	12	235.00	15	234.30	232.50	-3	2,888	-0.10%
2018/03/29	5	232.60	3	232.17	231.00	2	2,912	0.07%
2018/03/28	9	232.39	4	233.00	232.00	5	2,950	0.17%
2018/03/27	8	236.81	19	236.95	237.00	-11	2,948	-0.37%
2018/03/26	10	227.65	17	228.74	228.00	-7	2,958	-0.24%
2018/03/23	38	229.51	17	230.47	227.00	21	2,979	0.70%
2018/03/22	12	244.58	17	246.09	242.00	-5	2,956	-0.17%
2018/03/21	10	246.45	14	247.32	245.00	-4	2,950	-0.14%
2018/03/20	31	245.82	31	244.77	245.00	0	2,954	0.00%
2018/03/19	11	253.14	30	254.13	252.00	-19	2,960	-0.64%
2018/03/16	27	253.28	14	254.03	250.50	13	2,962	0.44%
2018/03/15	32	252.42	14.1	252.86	253.50	17.9	2,978	0.60%
2018/03/14	13	249.96	19	250.16	250.50	-6	3,037	-0.20%
2018/03/13	22	250.66	28	250.80	249.00	-6	3,069	-0.20%
2018/03/12	50	250.76	30	249.07	244.50	20	3,111	0.64%
2018/03/09	13	243.00	40	243.30	248.00	-27	3,085	-0.88%
2018/03/08	11	237.82	8	239.25	236.50	3	3,072	0.10%
2018/03/07	18	238.69	26	238.98	236.00	-8	3,074	-0.26%
2018/03/06	20	234.25	12	235.33	233.50	8	3,083	0.26%
2018/03/05	25	235.54	16.2	237.96	232.00	8.9	3,121	0.28%
2018/03/02	18	237.33	12	237.46	237.00	6	3,138	0.19%
2018/03/01	19	236.08	21	237.31	240.00	-2	3,140	-0.06%
2018/02/27	52	240.40	64	242.18	238.00	-12	3,152	-0.38%
2018/02/26	11	233.73	7	234.07	232.00	4	3,115	0.13%
2018/02/23	23	238.72	22	239.45	232.00	1	3,147	0.03%
2018/02/22	17	236.88	20.2	238.63	236.00	-3.2	3,185	-0.10%
2018/02/21	48	236.44	79	236.90	240.00	-31	3,208	-0.97%
2018/02/12	57	219.92	54	219.49	220.00	3	3,204	0.09%
2018/02/09	59	199.63	40	202.59	205.50	19	3,266	0.58%
2018/02/08	25.1	220.25	16	220.91	217.00	9.1	3,335	0.27%
2018/02/07	32	230.44	42	232.40	229.00	-10	3,440	-0.29%
2018/02/06	66	226.14	30	228.53	221.50	36	3,433	1.05%
2018/02/05	14	244.61	11	244.59	246.00	3	3,379	0.09%
2018/02/02	11	252.95	9	253.44	253.00	2	3,389	0.06%
2018/02/01	23	257.76	22	259.34	256.00	1	3,386	0.03%
2018/01/31	41	261.04	33	262.06	260.00	8	3,365	0.24%
2018/01/30	73	261.59	40.2	261.05	258.00	32.8	3,335	0.98%
2018/01/29	20	272.18	12	271.54	269.00	8	3,294	0.24%
2018/01/26	34.1	268.61	54	269.05	268.00	-19.9	3,271	-0.61%
2018/01/25	64.2	280.12	57	278.95	273.50	7.2	3,238	0.22%
2018/01/24	59	281.09	64	281.27	280.00	-5	3,199	-0.16%
2018/01/23	107	278.18	108	275.84	279.50	-1	3,148	-0.03%	大買/大賣/
2018/01/22	90	266.44	82.8	261.28	273.50	7.3	2,995	0.24%
2018/01/19	22	246.84	31.1	246.77	249.00	-9.1	2,870	-0.32%
2018/01/18	78	245.49	82	246.03	243.00	-4	2,824	-0.14%
2018/01/17	40	235.75	24.3	236.18	239.00	15.7	2,715	0.58%
2018/01/16	40	235.04	40	235.46	234.50	0	2,692	0.00%
2018/01/15	22	231.18	20	232.00	230.50	2	2,631	0.08%
2018/01/12	19.1	229.98	25	230.74	231.00	-5.9	2,612	-0.23%
2018/01/11	36	227.38	31	227.56	224.50	5	2,565	0.19%
2018/01/10	25	228.54	9	229.67	225.00	16	2,561	0.62%
2018/01/09	13	226.96	15	230.00	233.00	-2	2,555	-0.08%
2018/01/08	18	230.92	25	231.54	228.50	-7	2,562	-0.27%
2018/01/05	18	226.36	12	226.17	227.00	6	2,518	0.24%
2018/01/04	62	229.04	78.1	227.90	230.00	-16.1	2,498	-0.64%
2018/01/03	39	220.86	69.1	218.80	219.50	-30.1	2,423	-1.24%
2018/01/02	12	207.50	7	208.64	207.00	5	2,378	0.21%