禾伸堂 (3026)-富邦-仁愛券商分點個股進出

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

禾伸堂

(3026)

可現股當沖

股價
98.0
漲跌
▲0.1
漲幅
+0.10%
成交量
145張
產業
上市電子零組件類股
557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

禾伸堂 (3026)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/10	0	0.00	1	97.70	98.00	-1	196	-0.51%
2024/05/09	3	97.60	0	0.00	97.90	3	195	1.54%
2024/05/08	0	0.00	1	97.80	97.90	-1	194	-0.51%
2024/05/07	0	0.00	3	97.57	97.70	-3	194	-1.54%
2024/05/06	0	0.00	3	98.00	98.00	-3	192	-1.56%
2024/05/03	0	0.00	10	97.99	97.30	-10	188	-5.31%
2024/04/29	0	0.00	5	96.92	97.20	-5	176	-2.83%
2024/04/22	0.1	95.10	0	0.00	94.60	0.1	175	0.04%
2024/04/19	1	95.02	0	0.00	95.20	1	169	0.62%
2024/04/17	0.1	96.50	0	0.00	96.40	0.1	162	0.03%
2024/04/16	8	96.28	0	0.00	95.80	8	163	4.89%
2024/04/15	2	96.80	0	0.00	97.30	2	163	1.22%
2024/04/12	1	97.10	0	0.00	97.50	1	163	0.61%
2024/04/11	8	97.14	0	0.00	97.50	8	162	4.93%
2024/04/10	0	0.00	1	97.70	97.80	-1	165	-0.60%
2024/04/03	5	97.02	0	0.00	97.00	5	167	2.98%
2024/04/01	1	97.60	0	0.00	97.70	1	167	0.60%
2024/03/29	1	96.40	0	0.00	96.50	1	162	0.61%
2024/03/28	0.1	96.00	0	0.00	96.40	0.1	162	0.06%
2024/03/27	0	96.80	0	0.00	96.40	0	161	0.00%
2024/03/22	0	0.00	1	95.90	96.40	-1	165	-0.61%
2024/03/21	1	96.10	0	0.00	96.30	1	162	0.61%
2024/03/19	1	95.40	3	95.63	95.70	-2	161	-1.24%
2024/03/15	0	0.00	1.1	95.60	95.50	-1.1	161	-0.65%
2024/03/13	1	95.51	1	95.40	95.70	0	161	0.02%
2024/03/12	0	0.00	1	95.40	95.70	-1	162	-0.61%
2024/03/11	1	95.10	0	0.00	95.20	1	158	0.63%
2024/03/08	2	95.00	0	0.00	95.00	2	159	1.26%
2024/03/07	1	96.70	0	0.00	96.70	1	156	0.64%
2024/03/06	1	96.70	0	0.00	97.20	1	157	0.63%
2024/03/04	1	96.80	0	0.00	96.80	1	176	0.57%
2024/03/01	0.1	96.80	0	0.00	96.80	0.1	176	0.06%
2024/02/29	1	96.60	0.1	96.80	96.90	1	176	0.54%
2024/02/26	4	95.50	0	0.00	95.70	4	178	2.24%
2024/02/23	0	0.00	0.1	95.73	95.80	-0.1	179	-0.06%
2024/02/15	0	0.00	0.1	94.80	95.00	-0.1	176	-0.03%
2024/02/05	0	0.00	0.1	94.40	94.40	-0.1	175	-0.06%
2024/01/31	1	94.10	0	0.00	94.00	1	177	0.56%
2024/01/30	2	94.20	0	95.00	94.50	2	177	1.12%
2024/01/22	0	0.00	0	94.70	94.50	0	182	-0.02%
2024/01/19	5	94.50	0	0.00	94.70	5	181	2.75%
2024/01/15	0	0.00	0.1	95.40	95.20	-0.1	177	-0.03%
2024/01/11	0.1	95.10	0	0.00	95.10	0.1	179	0.03%
2024/01/10	0.2	95.00	0	0.00	94.80	0.2	193	0.10%
2023/12/29	0	0.00	4	97.25	97.00	-4	188	-2.12%
2023/12/26	4	97.40	0	0.00	98.10	4	182	2.20%
2023/12/25	1	97.90	0	0.00	97.70	1	179	0.56%
2023/12/21	1	98.50	0	0.00	99.10	1	178	0.56%
2023/12/15	2	99.15	2	98.80	99.40	0	174	0.00%
2023/12/14	1	99.30	0	0.00	99.70	1	171	0.58%
2023/12/13	0.1	98.20	0	0.00	98.70	0.1	169	0.03%
2023/12/12	5	98.14	0	0.00	98.50	5	169	2.94%
2023/12/11	3	98.53	0	0.00	98.60	3	167	1.79%
2023/12/08	4	98.83	0	0.00	98.90	4	167	2.39%
2023/12/07	2.1	99.10	3	99.50	99.30	-0.9	165	-0.54%
2023/12/04	1	99.60	0	0.00	99.60	1	161	0.62%
2023/11/30	5	101.50	0.2	100.67	100.00	4.9	158	3.05%
2023/11/29	3	99.93	7	100.04	99.90	-4	154	-2.61%
2023/11/27	1	98.00	0.2	98.11	98.10	0.9	166	0.51%
2023/11/24	1	98.40	0	0.00	98.40	1	166	0.60%
2023/11/13	1	95.20	0	0.00	95.50	1	159	0.63%
2023/11/10	0	0.00	1	95.20	95.40	-1	163	-0.61%
2023/11/09	0	0.00	0	96.70	95.80	0	165	-0.02%
2023/11/08	0	0.00	0	96.80	96.70	0	167	-0.01%
2023/10/30	0.2	95.00	0	0.00	95.20	0.2	169	0.12%
2023/10/18	0	0.00	3	95.17	93.60	-3	188	-1.59%
2023/10/17	0	0.00	3	96.40	96.50	-3	180	-1.66%
2023/10/03	0	0.00	0	98.00	98.50	0	217	0.00%
2023/10/02	0	0.00	7.3	97.70	98.20	-7.3	219	-3.31%
2023/09/26	0	0.00	3.1	98.54	98.20	-3.1	225	-1.37%
2023/09/21	0.2	98.00	0	0.00	98.40	0.2	228	0.09%
2023/09/18	0	0.00	4	99.08	99.30	-4	229	-1.74%
2023/09/14	0	0.00	1	99.00	99.00	-1	232	-0.43%
2023/09/13	0	0.00	0.1	99.00	99.00	-0.1	231	-0.03%
2023/09/07	0	0.00	0.2	99.90	99.60	-0.2	245	-0.06%
2023/09/04	0	0.00	3	99.73	99.80	-3	249	-1.20%
2023/09/01	5	101.00	3	100.57	99.80	2	247	0.81%
2023/08/28	0	0.00	0.1	95.00	94.70	-0.1	233	-0.02%
2023/08/25	0	0.00	1	94.60	94.90	-1	235	-0.43%
2023/08/23	0	0.00	1	93.30	94.00	-1	241	-0.41%
2023/08/22	1	93.20	0	0.00	93.50	1	243	0.41%
2023/08/18	1	93.90	0	0.00	93.90	1	245	0.41%
2023/08/17	1	93.80	0	0.00	93.80	1	246	0.41%
2023/08/16	1	93.10	0.3	94.00	94.00	0.7	242	0.29%
2023/08/15	1	93.50	0	0.00	94.40	1	239	0.42%
2023/08/14	3	93.87	0	0.00	94.40	3	237	1.26%
2023/08/10	1	95.20	0	0.00	96.00	1	244	0.41%
2023/08/09	2	96.25	0	0.00	96.40	2	240	0.83%
2023/08/08	2	96.35	0	0.00	96.70	2	240	0.83%
2023/08/04	0	0.00	0.2	98.78	96.90	-0.2	241	-0.08%
2023/08/02	3	96.33	0	0.00	96.70	3	242	1.24%
2023/08/01	6	97.00	2	96.70	96.80	4	241	1.65%
2023/07/31	1	98.00	0	0.00	97.50	1	244	0.41%
2023/07/28	0.1	97.80	0	0.00	97.60	0.1	243	0.02%
2023/07/27	1	96.90	0	0.00	97.00	1	244	0.41%
2023/07/26	0	0.00	1	96.30	96.50	-1	244	-0.41%
2023/07/25	0	0.00	1	96.40	97.00	-1	240	-0.42%
2023/07/24	2.1	97.01	0	0.00	96.90	2.1	237	0.86%
2023/07/21	4	98.13	1	97.70	98.50	3	234	1.28%
2023/07/20	2	98.50	3	98.50	98.40	-1	233	-0.43%
2023/07/19	1	106.50	0	0.00	106.50	1	227	0.44%
2023/07/18	2	107.75	0	0.00	107.00	2	217	0.92%
2023/07/17	1	107.50	0	0.00	107.50	1	214	0.47%
2023/07/14	6	106.75	0	0.00	106.50	6	211	2.84%
2023/07/12	0.1	105.50	0.6	105.50	105.50	-0.5	209	-0.22%
2023/07/11	0.1	106.00	1	105.50	105.50	-1	210	-0.45%
2023/07/07	1	107.00	0	0.00	107.00	1	221	0.45%
2023/07/05	0	0.00	1	108.00	107.50	-1	238	-0.42%
2023/07/04	0	0.00	5	107.20	108.00	-5	237	-2.11%
2023/06/30	1	106.50	0	0.00	107.50	1	234	0.43%
2023/06/28	3	106.00	1	107.00	107.00	2	233	0.86%
2023/06/16	0	0.00	1	108.00	107.00	-1	237	-0.42%
2023/06/15	5	107.50	0	0.00	108.50	5	234	2.13%
2023/06/14	0	0.00	3	106.00	106.50	-3	229	-1.31%
2023/06/13	4	105.25	0	0.00	105.50	4	230	1.74%
2023/06/08	3	105.50	1	105.50	105.00	2	231	0.86%
2023/06/07	0	0.00	6	106.00	106.50	-6	234	-2.55%
2023/06/06	0	0.00	4	106.00	106.50	-4	240	-1.66%
2023/06/02	2	105.75	3	105.67	106.00	-1	245	-0.41%
2023/06/01	1	104.50	0	0.00	104.50	1	244	0.41%
2023/05/31	2	104.75	0	0.00	104.50	2	248	0.80%
2023/05/29	1	104.00	1	104.00	104.50	0	250	0.00%
2023/05/26	2	103.00	1	103.00	103.50	1	249	0.40%
2023/05/25	0	0.00	0.2	103.00	103.00	-0.2	247	-0.09%
2023/05/18	0	0.00	2	103.25	104.00	-2	258	-0.77%
2023/05/17	0	0.00	1	103.00	103.50	-1	257	-0.39%
2023/05/15	1	101.00	0	0.00	101.00	1	249	0.40%
2023/05/12	0	0.00	12.2	100.98	102.00	-12.2	251	-4.86%
2023/05/11	0	0.00	0.4	102.00	101.50	-0.4	254	-0.14%
2023/05/10	0.1	101.00	0	0.00	101.00	0.1	255	0.02%
2023/05/09	0	101.50	0	0.00	101.00	0	256	0.01%
2023/04/26	0	0.00	2	101.00	101.50	-2	269	-0.74%
2023/04/25	2	100.25	0	0.00	101.00	2	268	0.75%
2023/04/24	1	101.00	5	100.80	102.00	-4	266	-1.50%
2023/04/20	2	102.25	0	0.00	103.00	2	260	0.77%
2023/04/19	0.3	103.50	5	103.00	103.50	-4.7	261	-1.80%
2023/04/18	1	105.00	3	105.00	104.50	-2	259	-0.77%
2023/04/17	1	105.80	1	106.50	105.00	0	257	0.00%
2023/04/13	1.3	107.56	0	0.00	106.00	1.3	249	0.52%
2023/04/12	1.3	105.23	2	105.25	105.50	-0.7	245	-0.29%
2023/04/11	4	105.00	0	0.00	105.50	4	239	1.68%
2023/04/10	5.1	104.29	2.1	104.00	104.00	3	230	1.32%
2023/03/31	0	0.00	1	99.90	100.50	-1	215	-0.46%
2023/03/29	1	99.50	0	0.00	100.00	1	215	0.47%
2023/03/27	0.9	100.50	0	0.00	100.00	0.9	219	0.41%
2023/03/24	0	0.00	1	100.00	100.00	-1	221	-0.45%
2023/03/23	1.9	99.70	0	0.00	99.60	1.9	218	0.87%
2023/03/22	0	0.00	1	99.60	99.80	-1	217	-0.46%
2023/03/21	0	0.00	2	99.45	99.30	-2	217	-0.92%
2023/03/17	0.4	98.80	0	0.00	98.00	0.4	213	0.19%
2023/03/16	1	97.20	0	0.00	97.30	1	211	0.47%
2023/03/14	1	98.00	0	0.00	98.00	1	212	0.47%
2023/03/13	2	97.15	0	0.00	98.50	2	213	0.94%
2023/03/10	2.1	99.29	0	0.00	99.00	2.1	213	0.96%
2023/03/09	0	99.90	0	0.00	100.00	0	212	0.00%
2023/03/08	0.2	99.50	0	0.00	99.40	0.2	206	0.10%
2023/03/07	1	98.20	0	0.00	98.50	1	200	0.50%
2023/03/06	1	98.10	0.1	98.10	98.20	0.9	196	0.46%
2023/03/03	0.2	97.30	1	97.00	97.10	-0.8	190	-0.42%
2023/03/02	0	97.00	0	0.00	96.70	0	186	0.00%
2023/03/01	0.5	96.60	0.1	96.70	96.40	0.4	185	0.22%
2023/02/24	0	0.00	2	95.35	96.20	-2	180	-1.11%
2023/02/21	0.1	95.80	0	0.00	96.00	0.1	178	0.06%
2023/02/17	1	96.10	0	0.00	96.00	1	177	0.56%
2023/02/16	1.1	96.80	0.4	96.90	96.80	0.8	175	0.43%
2023/02/15	0.1	96.20	0	0.00	95.10	0.1	169	0.03%
2023/02/14	2	95.10	0	0.00	95.20	2	168	1.18%
2023/02/10	0	0.00	1.1	94.03	94.90	-1.1	171	-0.61%
2023/02/09	0.3	95.00	0	0.00	94.90	0.3	169	0.18%
2023/02/08	0.1	94.90	0	0.00	95.00	0.1	166	0.03%
2023/02/06	0	0.00	0.3	94.20	94.00	-0.3	165	-0.16%
2023/02/03	0	0.00	0.2	94.44	94.70	-0.2	164	-0.11%
2023/02/02	1	94.10	3.2	94.44	94.50	-2.2	163	-1.34%
2023/02/01	1	93.50	3.5	93.10	93.60	-2.5	157	-1.61%
2023/01/31	0.6	91.49	0	0.00	91.30	0.6	149	0.39%
2023/01/30	0.4	90.94	1	90.90	90.80	-0.6	146	-0.44%
2023/01/17	0.2	90.40	0	0.00	90.30	0.2	145	0.15%
2023/01/16	0.3	90.30	0	0.00	90.30	0.3	145	0.21%
2023/01/13	2	90.30	0	0.00	90.50	2	145	1.38%
2023/01/11	1	90.70	0	0.00	91.10	1	149	0.67%
2023/01/05	2	90.25	0	0.00	90.70	2	147	1.35%
2023/01/03	0.3	90.76	0	0.00	90.10	0.3	149	0.20%
2022/12/30	0	90.50	0	0.00	91.00	0	149	0.00%
2022/12/29	1	90.60	0.3	91.00	90.20	0.7	145	0.48%
2022/12/28	0	0.00	0	90.00	89.50	0	143	0.00%
2022/12/26	0	0.00	1	89.80	90.00	-1	143	-0.70%
2022/12/19	0	89.00	4	90.50	90.10	-4	160	-2.49%
2022/12/15	0	0.00	1	90.00	90.00	-1	156	-0.64%
2022/12/13	0.1	89.50	0	0.00	89.60	0.1	156	0.06%
2022/12/12	0	0.00	1	89.50	89.50	-1	157	-0.64%
2022/12/08	2	88.50	1	89.00	89.10	1	157	0.63%
2022/12/07	0.4	89.20	0	0.00	88.80	0.4	158	0.25%
2022/12/06	0.7	91.00	0	0.00	90.80	0.7	155	0.42%
2022/12/05	0.1	92.40	2	92.05	92.10	-1.9	154	-1.20%
2022/12/01	1	90.50	4	90.63	90.90	-3	156	-1.92%
2022/11/24	3	90.30	0	0.00	90.30	3	153	1.95%
2022/11/23	0.1	90.20	0	0.00	90.10	0.1	155	0.06%
2022/11/22	0	0.00	3	89.70	90.20	-3	159	-1.88%
2022/11/16	0	0.00	0.1	89.70	89.40	-0.1	162	-0.03%
2022/11/14	0	0.00	2	89.75	89.80	-2	162	-1.23%
2022/11/10	0	0.00	0.3	90.02	89.90	-0.3	160	-0.20%
2022/11/08	0	0.00	0	89.30	89.40	0	162	-0.01%
2022/11/07	0	0.00	2	88.20	88.30	-2	164	-1.22%
2022/11/04	2	87.65	0	0.00	87.90	2	168	1.18%
2022/11/03	0.2	87.30	0	88.30	87.80	0.2	174	0.14%
2022/11/02	0	0.00	0.3	88.30	88.30	-0.3	175	-0.20%
2022/10/31	0.3	87.40	1	87.60	87.30	-0.7	180	-0.37%
2022/10/28	0	0.00	0.5	85.71	86.00	-0.5	183	-0.27%
2022/10/26	0	0.00	0.2	86.00	86.00	-0.2	188	-0.10%
2022/10/20	0	0.00	0.3	85.80	85.80	-0.3	193	-0.15%
2022/10/18	1	86.00	0	0.00	87.30	1	194	0.51%
2022/10/17	0	0.00	0.4	84.90	85.70	-0.4	196	-0.20%
2022/10/13	0.4	84.30	0	0.00	84.50	0.4	207	0.19%
2022/10/12	2.1	85.04	3	86.33	86.30	-0.9	211	-0.41%
2022/10/11	1	85.00	0	0.00	85.60	1	229	0.44%
2022/10/05	0.1	87.20	0.3	87.90	88.00	-0.2	272	-0.08%
2022/10/03	0	86.00	0	86.40	86.50	0	279	0.00%
2022/09/29	0.6	85.82	4	84.63	86.70	-3.4	283	-1.20%
2022/09/28	0	83.00	0	0.00	83.00	0	281	0.01%
2022/09/26	0	86.50	0	0.00	85.20	0	281	0.01%
2022/09/23	2	87.50	0	0.00	88.00	2	284	0.70%
2022/09/22	0.1	88.30	0.4	88.20	88.40	-0.4	292	-0.12%
2022/09/20	2.5	88.60	0	0.00	89.00	2.5	298	0.84%
2022/09/16	0	0.00	0.6	89.46	89.40	-0.6	307	-0.20%
2022/09/15	0.3	90.20	0	0.00	90.20	0.3	315	0.10%
2022/09/13	1	89.80	0.1	89.90	89.80	0.9	325	0.28%
2022/09/12	0.3	90.50	0.4	90.24	90.40	-0.1	331	-0.02%
2022/09/08	0	0.00	0.1	90.60	90.80	-0.1	334	-0.01%
2022/09/06	0	0.00	1	88.50	88.50	-1	333	-0.30%
2022/09/05	2	88.50	1	88.00	88.40	1	336	0.30%
2022/09/01	0	0.00	2	88.40	88.70	-2	337	-0.59%
2022/08/31	0	0.00	22	89.20	89.30	-22	336	-6.54%
2022/08/30	1	88.70	0	0.00	88.60	1	336	0.30%
2022/08/29	2.1	88.73	0	0.00	88.60	2.1	335	0.63%
2022/08/25	0	0.00	28	90.01	90.00	-28	335	-8.34%
2022/08/23	0	0.00	0.1	90.10	90.20	-0.1	339	-0.01%
2022/08/19	3	90.80	0	0.00	90.90	3	349	0.86%
2022/08/18	0.1	90.20	0.1	90.20	90.10	0	348	0.00%
2022/08/17	0.3	91.00	0	0.00	90.30	0.3	351	0.09%
2022/08/15	1.6	90.81	3	90.53	90.80	-1.4	355	-0.39%
2022/08/11	0.3	88.70	0.1	88.70	88.90	0.2	357	0.05%
2022/08/10	0.1	87.10	6	86.42	86.90	-6	360	-1.65%
2022/08/09	2.1	87.30	0	0.00	87.20	2.1	356	0.59%
2022/08/08	0.1	88.08	1.2	87.88	87.80	-1.1	353	-0.31%
2022/08/05	0.1	89.70	0.1	89.60	89.30	0	350	0.00%
2022/08/04	13	88.95	2	88.50	89.00	11	357	3.08%
2022/08/03	4	89.93	0	0.00	90.40	4	358	1.12%
2022/08/02	1.1	90.04	1	89.80	90.80	0.1	364	0.03%
2022/07/29	0.1	91.90	0	0.00	91.40	0.1	363	0.01%
2022/07/28	0.7	91.19	0	0.00	91.00	0.7	366	0.20%
2022/07/27	0	90.70	0	0.00	90.80	0	366	0.01%
2022/07/26	1.1	90.85	1	90.80	90.80	0.1	365	0.03%
2022/07/22	0	0.00	1	91.80	92.00	-1	365	-0.27%
2022/07/20	0.6	91.60	0	0.00	91.50	0.6	363	0.17%
2022/07/19	3.4	91.41	0	0.00	91.40	3.4	363	0.93%
2022/07/18	2.3	91.83	0	0.00	91.80	2.3	359	0.64%
2022/07/15	7.3	99.93	5	100.20	101.00	2.3	343	0.67%
2022/07/14	2	98.30	0	0.00	99.00	2	314	0.64%
2022/07/12	1	95.10	0	0.00	95.10	1	304	0.33%
2022/07/11	1	97.00	0	0.00	97.00	1	302	0.33%
2022/07/06	1	96.80	0	0.00	96.10	1	298	0.33%
2022/07/01	0.6	97.84	2	98.40	96.30	-1.4	298	-0.46%
2022/06/30	6	100.03	0	0.00	99.50	6	293	2.04%
2022/06/27	0.3	104.50	0	0.00	104.50	0.3	283	0.11%
2022/06/24	0.4	103.00	0.1	104.00	102.00	0.3	281	0.11%
2022/06/23	0.3	102.50	0	0.00	102.50	0.3	279	0.11%
2022/06/20	2.2	106.32	5	106.50	105.50	-2.8	274	-1.02%
2022/06/17	0	0.00	1.1	108.55	108.50	-1.1	271	-0.40%
2022/06/16	1.3	109.46	0.1	110.00	109.00	1.3	273	0.46%
2022/06/14	3	110.00	2	110.00	110.50	1	292	0.34%
2022/06/13	2	111.00	0	0.00	111.00	2	298	0.67%
2022/06/08	1	113.50	0.3	114.00	113.00	0.7	314	0.23%
2022/06/06	2	114.25	1	114.00	114.00	1	340	0.29%
2022/06/02	1	113.00	0	0.00	113.00	1	358	0.28%
2022/05/30	3.2	111.37	10	110.50	112.00	-6.9	372	-1.84%
2022/05/27	1	109.50	0	0.00	109.50	1	367	0.27%
2022/05/25	0.1	109.00	0.1	109.00	109.00	0.1	371	0.01%
2022/05/20	0.2	109.50	0	0.00	110.00	0.2	376	0.06%
2022/05/19	1	108.50	0	0.00	110.00	1	375	0.27%
2022/05/17	0.1	115.50	0	0.00	112.00	0.1	370	0.01%
2022/05/16	0.1	110.50	0	0.00	111.00	0.1	371	0.01%
2022/05/13	0.1	110.50	1	110.50	110.50	-1	372	-0.25%
2022/05/12	5.5	109.50	0	0.00	109.50	5.5	374	1.47%
2022/05/11	1	110.50	2	110.50	110.50	-1	368	-0.27%
2022/05/10	1.2	111.58	1	111.50	112.50	0.2	370	0.05%
2022/05/09	1.3	113.12	4	112.50	112.50	-2.7	369	-0.73%
2022/05/05	0.1	116.00	0	0.00	115.50	0.1	371	0.01%
2022/05/04	0.1	114.50	3	113.50	114.00	-2.9	371	-0.78%
2022/04/29	1	114.50	0	114.00	114.00	1	378	0.26%
2022/04/26	0	0.00	2	114.50	114.50	-2	377	-0.53%
2022/04/25	0.1	114.50	0	0.00	114.50	0.1	379	0.01%
2022/04/21	0.1	117.00	2	115.75	115.50	-1.9	381	-0.50%
2022/04/18	0	0.00	3	114.67	114.50	-3	393	-0.76%
2022/04/15	0.5	116.00	0	0.00	115.50	0.5	401	0.12%
2022/04/14	1	116.00	0	117.00	116.00	1	406	0.23%
2022/04/13	0	0.00	1	116.00	117.00	-1	410	-0.24%
2022/04/12	0	0.00	1	115.00	115.00	-1	417	-0.24%
2022/04/08	0	118.00	1	117.50	117.50	-1	446	-0.21%
2022/04/06	1	118.50	0	0.00	118.50	1	448	0.22%
2022/04/01	1	119.50	1	119.50	120.00	0	448	0.00%
2022/03/30	2.1	120.01	0	0.00	120.00	2.1	448	0.46%
2022/03/29	0.1	119.50	0.1	119.50	119.00	0	449	0.00%
2022/03/28	1	118.50	1	119.00	119.50	0	450	0.00%
2022/03/25	1.1	120.45	0	0.00	120.00	1.1	453	0.25%
2022/03/24	2	121.00	0	0.00	121.00	2	458	0.44%
2022/03/23	0.1	121.00	0	0.00	120.00	0.1	464	0.02%
2022/03/22	0	0.00	1	120.00	120.00	-1	464	-0.22%
2022/03/21	1	120.00	0	0.00	120.00	1	461	0.22%
2022/03/18	0.3	119.50	4	120.25	118.50	-3.7	459	-0.81%
2022/03/16	1	117.00	0	0.00	116.00	1	439	0.23%
2022/03/15	2	117.00	0	0.00	116.00	2	433	0.46%
2022/03/11	0.1	119.25	1	119.00	119.00	-0.9	428	-0.21%
2022/03/10	3	118.83	3	119.50	119.00	0	426	0.00%
2022/03/09	3	115.17	0	0.00	115.50	3	413	0.73%
2022/03/08	3.2	115.31	2	113.75	113.50	1.2	409	0.29%
2022/03/07	1	116.50	2	117.25	116.50	-1	394	-0.25%
2022/03/04	0	0.00	1	119.00	119.50	-1	406	-0.25%
2022/03/02	0	118.00	1	118.50	118.50	-1	413	-0.24%
2022/03/01	1	117.03	3	118.50	118.50	-2	416	-0.47%
2022/02/24	2.4	116.71	2	117.50	116.50	0.4	420	0.10%
2022/02/23	1	117.50	1	118.50	118.50	0	420	0.00%
2022/02/21	0.1	119.50	1	118.50	119.00	-0.9	442	-0.20%
2022/02/18	3	118.50	0	0.00	119.00	3	459	0.65%
2022/02/17	3	118.67	0	0.00	118.00	3	463	0.65%
2022/02/16	1	118.50	0	0.00	118.50	1	467	0.21%
2022/02/14	1	117.00	0	0.00	117.00	1	478	0.21%
2022/02/09	0	0.00	2	117.75	117.50	-2	499	-0.40%
2022/02/08	0.2	116.50	0	0.00	116.00	0.2	508	0.03%
2022/01/26	0.3	115.33	0	0.00	115.50	0.3	561	0.05%
2022/01/25	1.1	114.02	0	0.00	114.50	1.1	569	0.18%
2022/01/24	2	113.50	1	114.50	114.50	1	570	0.18%
2022/01/18	0.7	117.71	1	117.00	116.50	-0.3	578	-0.05%
2022/01/17	0.3	115.90	0	0.00	115.50	0.3	582	0.04%
2022/01/14	10	114.56	4	115.50	115.00	6	583	1.04%
2022/01/13	1	116.01	0	0.00	116.50	1	587	0.17%
2022/01/12	0	0.00	1	116.50	116.00	-1	587	-0.17%
2022/01/11	2	116.50	0	0.00	116.50	2	588	0.34%
2022/01/10	3	117.17	0	0.00	118.00	3	584	0.51%
2022/01/06	0	0.00	1	120.00	121.00	-1	581	-0.17%
2022/01/05	0	0.00	1	120.50	120.50	-1	582	-0.17%
2022/01/04	21	121.55	16	121.72	121.00	5	583	0.86%
2022/01/03	0	0.00	3	119.50	119.50	-3	578	-0.52%
2021/12/30	0	119.50	0	0.00	119.50	0	582	0.01%
2021/12/29	1	119.00	0	0.00	119.00	1	592	0.17%
2021/12/28	0	0.00	2	119.25	119.50	-2	603	-0.33%
2021/12/27	1	119.00	0	0.00	119.00	1	617	0.16%
2021/12/24	0	0.00	1	119.00	119.50	-1	629	-0.16%
2021/12/23	0	0.00	1	119.00	119.50	-1	633	-0.16%
2021/12/21	0	0.00	2	117.00	118.50	-2	645	-0.31%
2021/12/20	4	116.63	2	117.00	116.00	2	642	0.31%
2021/12/17	1	117.00	2	116.50	117.00	-1	642	-0.16%
2021/12/14	0.1	118.50	1	118.50	118.00	-1	647	-0.15%
2021/12/06	1	121.00	1	121.00	121.50	0	658	0.00%
2021/12/03	1	121.00	0	0.00	121.50	1	674	0.15%
2021/12/02	5	122.50	3	121.33	120.50	2	675	0.30%
2021/12/01	0	0.00	1	122.00	122.00	-1	676	-0.15%
2021/11/30	3	122.50	3	122.50	121.00	0	685	0.00%
2021/11/29	0	0.00	1	120.00	120.00	-1	671	-0.15%
2021/11/26	0.1	119.25	0	0.00	119.00	0.1	667	0.01%
2021/11/25	0	121.50	0	0.00	120.50	0	668	0.00%
2021/11/23	0	0.00	1	120.50	120.50	-1	674	-0.15%
2021/11/22	1	120.00	7	121.29	121.50	-6	678	-0.88%
2021/11/19	2	120.00	2	120.75	120.50	0	681	0.00%
2021/11/18	7.1	121.79	5	121.50	122.00	2.1	680	0.30%
2021/11/17	2	121.25	9	120.94	122.00	-7	674	-1.04%
2021/11/16	1	120.00	0	0.00	119.50	1	685	0.15%
2021/11/15	1	119.50	0	0.00	119.50	1	711	0.14%
2021/11/12	3	118.33	1	119.00	119.00	2	723	0.28%
2021/11/11	3	119.50	1	119.00	119.50	2	731	0.27%
2021/11/10	1.1	120.00	0	0.00	120.50	1.1	753	0.15%
2021/11/08	2.1	118.52	5	118.00	118.00	-2.9	759	-0.38%
2021/11/05	3.1	119.36	3	119.83	120.00	0.1	765	0.01%
2021/11/04	10.1	120.50	5	120.00	119.00	5.1	769	0.66%
2021/11/03	2	118.50	26.2	118.33	119.50	-24.2	756	-3.20%
2021/11/02	12	115.67	1	115.50	114.50	11	751	1.46%
2021/11/01	1	119.00	2	119.00	117.50	-1	762	-0.13%
2021/10/29	0	0.00	12	117.71	118.00	-12	783	-1.53%
2021/10/28	0	116.50	0	0.00	116.00	0	845	0.00%
2021/10/27	0	0.00	1	115.00	115.00	-1	849	-0.12%
2021/10/26	1	114.50	1	114.50	115.00	0	869	0.00%
2021/10/25	0	0.00	12	114.54	115.50	-12	889	-1.35%
2021/10/22	0	0.00	1	113.50	114.00	-1	923	-0.11%
2021/10/21	2	113.25	7	114.36	114.00	-5	959	-0.52%
2021/10/20	1	113.00	0	0.00	113.50	1	970	0.10%
2021/10/19	0	0.00	6	112.50	113.00	-6	1,008	-0.59%
2021/10/18	1	110.00	5	110.50	110.50	-4	1,073	-0.37%
2021/10/15	0	0.00	2	110.75	111.00	-2	1,130	-0.18%
2021/10/08	3.1	109.85	0	0.00	111.00	3.1	1,229	0.25%
2021/10/07	1	112.50	6	111.83	113.50	-5	1,245	-0.40%
2021/10/06	7.2	110.52	0	109.50	110.00	7.2	1,277	0.56%
2021/10/04	16	111.81	2	111.50	111.50	14	1,356	1.03%
2021/10/01	14	114.29	1	114.00	114.00	13	1,407	0.93%
2021/09/30	0.3	116.00	1	115.00	116.00	-0.7	1,458	-0.05%
2021/09/29	10	115.25	0	0.00	116.00	10	1,492	0.67%
2021/09/28	10	116.50	0	0.00	117.00	10	1,510	0.66%
2021/09/27	1.2	117.96	0	0.00	118.50	1.2	1,523	0.08%
2021/09/24	2.1	118.47	0	0.00	118.50	2.1	1,602	0.13%
2021/09/23	0	0.00	11	118.64	118.50	-11	1,670	-0.66%
2021/09/22	1	115.00	0	0.00	116.50	1	1,756	0.06%
2021/09/17	0.2	117.26	7	117.36	117.00	-6.8	1,777	-0.38%
2021/09/16	3	115.67	11	116.95	116.50	-8	1,796	-0.45%
2021/09/15	3	115.50	2	116.50	117.00	1	1,805	0.06%
2021/09/14	3.1	117.00	5	117.50	117.00	-1.9	1,840	-0.10%
2021/09/13	1	117.00	7	117.36	117.50	-6	1,863	-0.32%
2021/09/10	1	116.50	0	0.00	117.00	1	1,897	0.05%
2021/09/08	12.1	116.83	0	0.00	116.00	12.1	2,008	0.60%
2021/09/07	5	119.00	9	120.22	119.50	-4	2,012	-0.20%
2021/09/06	5.2	119.04	5	121.50	120.00	0.2	2,055	0.01%
2021/09/03	1.1	122.41	42.1	121.89	121.50	-41	2,071	-1.98%
2021/09/02	2	120.25	3	120.67	120.50	-1	2,107	-0.05%
2021/09/01	1	121.50	23	121.80	122.00	-22	2,137	-1.03%
2021/08/31	10	120.10	1	120.00	121.00	9	2,153	0.42%
2021/08/30	0.1	121.00	8	121.00	121.50	-7.9	2,160	-0.37%
2021/08/27	1	121.00	16	122.00	121.50	-15	2,167	-0.69%
2021/08/26	0.1	120.50	6	120.83	120.50	-5.9	2,177	-0.27%
2021/08/25	3.3	119.79	18	120.50	120.50	-14.7	2,198	-0.67%
2021/08/24	13	119.62	0	0.00	119.00	13	2,212	0.59%
2021/08/23	5	119.00	0	0.00	119.00	5	2,238	0.22%
2021/08/20	6	116.25	11	117.23	118.00	-5	2,254	-0.22%
2021/08/19	16.1	119.28	4	117.75	117.50	12.1	2,243	0.54%
2021/08/18	3	122.17	8	121.88	123.00	-5	2,235	-0.22%
2021/08/17	1.4	121.79	0	0.00	120.50	1.4	2,265	0.06%
2021/08/16	13.1	122.28	1	123.00	122.50	12.1	2,286	0.53%
2021/08/13	12	126.33	9	125.61	125.00	3	2,435	0.12%
2021/08/12	1	129.50	21	128.98	128.00	-20	2,447	-0.82%
2021/08/11	21.1	127.67	11	128.00	127.50	10.1	2,471	0.41%
2021/08/10	27	130.15	1	129.00	129.50	26	2,509	1.04%
2021/08/09	19.1	132.32	3	132.50	132.50	16.1	2,558	0.63%
2021/08/06	2.6	133.22	9	133.89	133.50	-6.5	2,653	-0.24%
2021/08/05	1	133.50	8	133.38	133.00	-7	2,703	-0.26%
2021/08/04	6	132.42	18	131.94	132.00	-12	2,808	-0.43%
2021/08/03	41	133.06	43	133.26	131.50	-2	2,903	-0.07%
2021/08/02	4	125.75	12	126.58	127.00	-8	3,097	-0.26%
2021/07/30	18.2	125.78	2	125.00	125.00	16.2	3,324	0.49%
2021/07/29	16.1	126.78	5	127.80	127.50	11.1	3,354	0.33%
2021/07/28	8	124.50	21	126.33	128.00	-13	3,446	-0.38%
2021/07/27	35.4	128.51	2	128.00	127.00	33.4	3,603	0.93%
2021/07/26	8.2	129.72	11.5	130.11	130.00	-3.3	3,611	-0.09%
2021/07/23	25.4	131.49	7	133.50	130.50	18.4	3,625	0.51%
2021/07/22	20.2	132.53	32	134.20	132.00	-11.8	3,612	-0.33%
2021/07/21	8	140.75	14	140.79	139.50	-6	3,557	-0.17%
2021/07/20	18.4	141.34	9	141.56	141.00	9.4	3,516	0.27%
2021/07/19	15.1	144.08	5	145.50	144.00	10.1	3,483	0.29%
2021/07/16	0	0.00	5	145.50	146.50	-5	3,485	-0.14%
2021/07/15	18	145.25	8	145.88	145.00	10	3,485	0.29%
2021/07/14	11.1	143.74	22	144.36	145.00	-10.9	3,511	-0.31%
2021/07/13	35	146.71	10	145.20	145.00	25	3,494	0.72%
2021/07/12	12.1	147.47	19	148.68	148.50	-6.9	3,461	-0.20%
2021/07/09	23	146.72	31.1	146.87	147.00	-8.1	3,423	-0.24%
2021/07/08	4	144.50	51	145.19	145.50	-47	3,403	-1.38%
2021/07/07	35	142.93	27	144.02	143.00	8	3,357	0.24%
2021/07/06	21	141.62	8	142.81	142.00	13	3,321	0.39%
2021/07/05	27	140.70	10	141.30	141.50	17	3,316	0.51%
2021/07/02	3	137.50	5	138.90	139.00	-2	3,354	-0.06%
2021/07/01	42	139.80	3	141.50	139.00	39	3,359	1.16%
2021/06/30	3	144.83	20.2	144.18	145.00	-17.2	3,293	-0.52%
2021/06/29	22	141.14	14.2	143.48	139.50	7.8	3,239	0.24%
2021/06/28	0	0.00	2	139.50	139.50	-2	3,167	-0.06%
2021/06/25	3	138.50	3.5	139.87	138.00	-0.5	3,172	-0.02%
2021/06/24	0	0.00	13	138.42	138.00	-13	3,166	-0.41%
2021/06/23	3	139.33	17.1	139.47	139.50	-14.1	3,175	-0.44%
2021/06/22	20	139.25	15	137.77	138.50	5	3,145	0.16%
2021/06/21	10	137.40	3.3	137.70	138.00	6.7	3,129	0.21%
2021/06/18	10.3	139.67	8.6	139.51	139.50	1.7	3,124	0.05%
2021/06/17	6.1	138.66	13	137.88	140.00	-7	3,093	-0.22%
2021/06/16	0	0.00	2.1	135.00	135.50	-2.1	3,055	-0.07%
2021/06/15	4	135.75	20.1	135.57	135.50	-16.1	3,061	-0.53%
2021/06/11	4	132.50	5	132.50	133.00	-1	3,049	-0.03%
2021/06/10	16	134.88	7	136.21	134.00	9	3,110	0.29%
2021/06/09	12	133.50	29	133.64	134.00	-17	3,091	-0.55%
2021/06/08	7.2	132.35	11	132.27	132.00	-3.8	3,168	-0.12%
2021/06/07	5	130.00	1	129.00	130.50	4	3,316	0.12%
2021/06/04	2	130.25	2	130.00	131.00	0	3,308	0.00%
2021/06/03	5	130.50	1	130.50	131.00	4	3,321	0.12%
2021/06/02	23	131.24	2	131.25	130.50	21	3,313	0.63%
2021/06/01	0	0.00	3	133.17	133.50	-3	3,291	-0.09%
2021/05/31	7	132.79	1	134.00	132.50	6	3,280	0.18%
2021/05/28	6	131.58	1	131.00	131.50	5	3,257	0.15%
2021/05/27	0	0.00	8	129.50	129.50	-8	3,243	-0.25%
2021/05/26	1	130.00	3	130.00	130.50	-2	3,242	-0.06%
2021/05/25	3	129.83	14	130.54	130.50	-11	3,240	-0.34%
2021/05/24	2	127.75	12	127.54	127.50	-10	3,215	-0.31%
2021/05/21	32	129.42	7	132.50	127.50	25	3,216	0.78%
2021/05/20	2	123.25	0	0.00	122.00	2	3,114	0.06%
2021/05/19	1	121.00	0	0.00	123.00	1	3,105	0.03%
2021/05/18	4	121.63	6	120.83	123.00	-2	3,102	-0.06%
2021/05/17	1	117.50	3	115.83	116.50	-2	3,133	-0.06%
2021/05/14	12	127.00	16.1	123.46	121.50	-4.1	3,089	-0.13%
2021/05/13	2.2	120.20	0	0.00	120.50	2.2	3,044	0.07%
2021/05/12	7.1	120.37	12	119.42	121.50	-4.9	2,978	-0.16%
2021/05/11	12.3	129.94	13	128.27	129.00	-0.7	2,859	-0.03%
2021/05/10	19	140.63	25	139.90	136.00	-6	2,760	-0.22%
2021/05/07	28	139.68	34.1	142.36	144.00	-6.1	2,510	-0.24%
2021/05/06	21	132.02	60.1	131.52	131.00	-39.1	2,283	-1.71%
2021/05/05	63.1	132.81	3	131.52	130.50	60.1	2,241	2.68%
2021/05/04	19	134.84	11	134.86	136.50	8	2,135	0.37%
2021/05/03	2.1	130.17	8	129.00	128.50	-5.9	1,962	-0.30%
2021/04/29	2	135.50	4	134.13	134.50	-2	1,929	-0.10%
2021/04/28	8	133.00	37.2	132.55	134.00	-29.2	1,914	-1.52%
2021/04/27	0	0.00	6.2	132.40	132.50	-6.2	1,932	-0.32%
2021/04/23	1	130.00	1	130.50	131.00	0	1,924	0.00%
2021/04/22	2.4	131.17	1	129.00	128.50	1.4	1,945	0.07%
2021/04/21	2	131.75	1	132.50	132.50	1	1,936	0.05%
2021/04/19	5	131.00	17	131.41	131.00	-12	1,923	-0.62%
2021/04/16	1	130.00	5	129.50	130.00	-4	1,953	-0.20%
2021/04/15	1	128.00	3	128.50	129.00	-2	2,011	-0.10%
2021/04/14	0	0.00	13	127.19	128.00	-13	2,018	-0.64%
2021/04/13	0.4	129.75	29	130.53	129.00	-28.6	2,006	-1.43%
2021/04/12	4	130.63	5	131.80	130.50	-1	2,013	-0.05%
2021/04/09	20	134.00	5	132.70	132.50	15	2,009	0.75%
2021/04/08	4.1	134.64	3	134.50	134.50	1	1,992	0.05%
2021/04/07	0	0.00	3	130.67	132.00	-3	1,937	-0.15%
2021/04/06	0	0.00	2	131.00	130.50	-2	1,924	-0.10%
2021/04/01	0	129.50	3	130.17	130.50	-3	1,922	-0.15%
2021/03/31	11	130.55	0	0.00	130.00	11	1,912	0.58%
2021/03/30	4	129.75	1	130.49	129.50	3	1,935	0.15%
2021/03/29	11	129.41	0	0.00	129.00	11	1,917	0.57%
2021/03/26	2	128.75	7.2	129.08	128.50	-5.2	1,917	-0.27%
2021/03/25	4	127.38	3	127.50	127.50	1	1,914	0.05%
2021/03/24	2	127.50	0	0.00	127.00	2	1,936	0.10%
2021/03/23	27	128.31	3	130.00	128.00	24	1,954	1.23%
2021/03/22	3	128.67	0	0.00	129.00	3	1,944	0.15%
2021/03/19	0	0.00	8	127.88	128.00	-8	1,985	-0.40%
2021/03/18	0	0.00	1	127.00	127.00	-1	2,078	-0.05%
2021/03/17	5	127.20	4	127.50	128.00	1	2,101	0.05%
2021/03/16	10	129.95	1.1	129.50	128.50	8.9	2,130	0.42%
2021/03/15	3	127.17	5	126.50	128.00	-2	2,189	-0.09%
2021/03/12	14	127.71	11	127.41	127.00	3	2,174	0.14%
2021/03/11	28	124.46	14	124.11	125.50	14	2,088	0.67%
2021/03/10	5	115.80	3	116.33	117.00	2	1,930	0.10%
2021/03/09	3.1	114.69	2	114.25	115.00	1.1	1,967	0.06%
2021/03/08	1.1	117.09	1	118.50	116.50	0.1	1,970	0.01%
2021/03/05	3	117.50	3	117.33	118.00	0	1,984	0.00%
2021/03/04	2	119.25	0	0.00	119.00	2	2,025	0.10%
2021/03/03	0	0.00	2	118.00	120.00	-2	2,045	-0.10%
2021/02/26	1	118.50	0	0.00	119.50	1	2,098	0.05%
2021/02/25	2	121.25	3	121.33	121.50	-1	2,144	-0.05%
2021/02/24	2	120.75	9	122.00	120.50	-7	2,148	-0.33%
2021/02/23	2	122.00	4	123.25	123.50	-2	2,210	-0.09%
2021/02/22	14	123.82	3	123.33	122.50	11	2,193	0.50%
2021/02/18	0	0.00	3	119.67	120.00	-3	2,132	-0.14%
2021/02/17	2	121.49	10	120.10	120.50	-8	2,158	-0.37%
2021/02/05	1.1	114.46	1	114.50	115.00	0.1	2,094	0.00%
2021/02/04	2	114.25	0	0.00	113.50	2	2,117	0.09%
2021/02/02	2	108.75	1	108.50	108.50	1	2,174	0.05%
2021/02/01	1.1	106.95	9.2	106.83	107.00	-8.1	2,192	-0.37%
2021/01/29	2.3	110.57	0	110.50	108.00	2.3	2,197	0.10%
2021/01/28	1.1	110.09	23.5	110.03	110.50	-22.4	2,227	-1.01%
2021/01/27	3.2	111.86	1	112.00	112.00	2.2	2,246	0.10%
2021/01/26	0	0.00	25	112.30	112.00	-25	2,313	-1.08%
2021/01/25	6	114.00	33	113.58	113.50	-27	2,314	-1.17%
2021/01/22	1	112.00	1	113.50	113.50	0	2,302	0.00%
2021/01/21	1	112.50	4	111.13	111.50	-3	2,297	-0.13%
2021/01/20	6	112.50	2	113.75	112.00	4	2,283	0.18%
2021/01/19	3	116.83	0	0.00	116.50	3	2,240	0.13%
2021/01/18	1	115.00	3	116.67	116.50	-2	2,238	-0.09%
2021/01/15	5	118.60	6	120.25	118.50	-1	2,221	-0.05%
2021/01/14	3	120.33	2	120.00	120.50	1	2,201	0.05%
2021/01/13	1	119.00	3	119.50	119.00	-2	2,175	-0.09%
2021/01/12	3	118.67	2	119.25	118.00	1	2,151	0.05%
2021/01/11	2	120.50	1	121.00	121.50	1	2,135	0.05%
2021/01/08	0	0.00	5	119.90	119.00	-5	2,098	-0.24%
2021/01/06	6	115.92	0	0.00	115.50	6	2,015	0.30%
2021/01/05	0.3	119.50	0	0.00	118.50	0.3	1,996	0.01%
2021/01/04	0	0.00	3	118.00	118.50	-3	1,974	-0.15%
2020/12/30	1.3	115.80	2	115.50	116.00	-0.8	1,944	-0.04%
2020/12/29	0	0.00	2	115.50	115.00	-2	1,940	-0.10%
2020/12/25	3	115.33	0	0.00	115.50	3	1,928	0.16%
2020/12/24	22	116.05	14	115.93	115.50	8	1,946	0.41%
2020/12/23	2	113.25	6	114.00	113.50	-4	1,906	-0.21%
2020/12/22	2	114.50	0	0.00	112.50	2	1,918	0.10%
2020/12/21	1	111.50	2	112.25	113.50	-1	1,918	-0.05%
2020/12/18	7	115.36	9	114.22	115.00	-2	1,908	-0.10%
2020/12/17	3	115.50	7	116.79	117.00	-4	1,885	-0.21%
2020/12/16	0	0.00	1	118.00	118.00	-1	1,872	-0.05%
2020/12/15	2	119.25	2	118.25	116.50	0	1,859	0.00%
2020/12/14	14.5	122.74	19	123.03	122.00	-4.5	1,818	-0.25%
2020/12/11	0	0.00	3	119.17	119.00	-3	1,704	-0.18%
2020/12/10	3	119.33	23	120.39	118.50	-20	1,658	-1.21%
2020/12/09	60	121.89	22	121.34	121.00	38	1,604	2.37%
2020/12/08	0	0.00	3	116.00	115.50	-3	1,471	-0.21%
2020/12/07	1	117.00	2	115.25	114.50	-1	1,464	-0.07%
2020/12/04	0	0.00	5	116.50	116.50	-5	1,453	-0.34%
2020/12/03	5.2	118.51	6	116.67	116.50	-0.8	1,465	-0.06%
2020/12/02	7	116.64	4	115.75	115.50	3	1,440	0.21%
2020/12/01	4	117.00	4	117.63	117.50	0	1,430	0.00%
2020/11/30	6	117.25	0	117.50	116.50	6	1,424	0.42%
2020/11/27	1	116.00	5	115.30	115.50	-4	1,398	-0.29%
2020/11/26	1	115.00	3	114.17	114.50	-2	1,403	-0.14%
2020/11/25	1	115.50	0	0.00	114.00	1	1,397	0.07%
2020/11/24	3	114.00	3	114.00	114.50	0	1,356	0.00%
2020/11/23	2	111.25	2	111.75	112.00	0	1,314	0.00%
2020/11/20	17	112.68	7	112.86	112.00	10	1,299	0.77%
2020/11/19	1	111.50	7	110.14	111.00	-6	1,225	-0.49%
2020/11/18	0	0.00	4	110.00	109.50	-4	1,214	-0.33%
2020/11/17	5	110.30	0	0.00	109.50	5	1,218	0.41%
2020/11/16	3	111.33	3	110.50	110.50	0	1,252	0.00%
2020/11/13	3	110.00	2	110.00	111.00	1	1,221	0.08%
2020/11/12	19	111.55	3	111.67	111.00	16	1,204	1.33%
2020/11/11	2	108.75	3	108.83	110.50	-1	1,168	-0.09%
2020/11/10	19	108.53	9	107.78	108.00	10	1,122	0.89%
2020/11/09	2	107.25	0	0.00	106.50	2	1,060	0.19%
2020/11/06	1	108.00	10	107.50	107.00	-9	1,048	-0.86%
2020/11/05	13	107.31	3	106.33	107.00	10	1,038	0.96%
2020/11/04	10	105.40	1	105.00	105.50	9	1,024	0.88%
2020/11/03	6	105.33	1	102.50	104.50	5	1,026	0.49%
2020/10/29	0	0.00	1	99.70	100.50	-1	1,018	-0.10%
2020/10/27	1	102.00	0	0.00	101.50	1	1,040	0.10%
2020/10/26	1	102.50	1	102.50	102.50	0	1,049	0.00%
2020/10/21	0	0.00	1	102.50	102.50	-1	1,121	-0.09%
2020/10/19	1	103.00	1	103.00	102.50	0	1,171	0.00%
2020/10/14	1	102.00	0	0.00	102.50	1	1,268	0.08%
2020/10/13	3	102.83	1	103.00	102.50	2	1,298	0.15%
2020/10/12	1	102.50	2	102.25	102.00	-1	1,373	-0.07%
2020/10/08	1	103.50	2	102.75	103.00	-1	1,424	-0.07%
2020/10/07	0	0.00	1	102.00	102.00	-1	1,446	-0.07%
2020/10/06	3	102.83	0	0.00	102.50	3	1,489	0.20%
2020/10/05	1	101.50	0	0.00	101.50	1	1,592	0.06%
2020/09/28	0	0.00	0	99.80	99.50	0	1,762	0.00%
2020/09/25	1	99.00	1	97.80	97.20	0	1,805	0.00%
2020/09/24	1	99.80	1	100.50	99.70	0	1,811	0.00%
2020/09/18	2	105.50	0	0.00	105.00	2	1,892	0.11%
2020/09/17	1	106.00	3	106.00	106.00	-2	1,904	-0.11%
2020/09/14	0	0.00	1	104.50	105.00	-1	1,966	-0.05%
2020/09/08	2	105.50	1	106.50	105.50	1	2,054	0.05%
2020/09/07	0	0.00	1	102.50	103.00	-1	2,078	-0.05%
2020/09/04	1	104.50	0	0.00	105.00	1	2,116	0.05%
2020/09/02	3	108.33	3	108.00	107.00	0	2,154	0.00%
2020/09/01	3.2	108.03	17	107.79	108.50	-13.8	2,202	-0.63%
2020/08/31	1	107.00	0	0.00	104.00	1	2,248	0.04%
2020/08/28	3	106.50	0	0.00	106.50	3	2,394	0.13%
2020/08/27	1	108.00	1	110.00	108.50	0	2,422	0.00%
2020/08/21	2	101.50	1	102.00	102.50	1	2,512	0.04%
2020/08/20	7	99.74	10	100.03	99.30	-3	2,520	-0.12%
2020/08/19	1	107.00	0	0.00	105.50	1	2,503	0.04%
2020/08/18	0	0.00	1	108.50	108.00	-1	2,540	-0.04%
2020/08/17	10	109.00	0	0.00	109.00	10	2,583	0.39%
2020/08/14	1	107.50	1	108.50	109.50	0	2,618	0.00%
2020/08/13	0.1	109.00	0	0.00	109.00	0.1	2,668	0.00%
2020/08/12	1	109.00	1	110.00	109.50	0	2,710	0.00%
2020/08/10	2	109.50	3	112.50	109.00	-1	2,849	-0.04%
2020/08/07	5	114.80	2	113.50	113.00	3	2,885	0.10%
2020/08/06	3	114.50	3	114.33	113.00	0	2,949	0.00%
2020/08/05	1	112.00	1	112.50	112.00	0	2,955	0.00%
2020/08/03	0	0.00	1	108.50	109.50	-1	3,097	-0.03%
2020/07/31	2	107.00	3	107.50	108.00	-1	3,227	-0.03%
2020/07/30	10	107.00	2	107.00	107.00	8	3,398	0.24%
2020/07/29	2	106.50	6	106.92	106.50	-4	3,786	-0.11%
2020/07/28	6	112.42	8	107.88	107.00	-2	3,841	-0.05%
2020/07/27	2	110.00	7	109.71	110.00	-5	3,889	-0.13%
2020/07/24	2	108.50	0	0.00	108.50	2	3,966	0.05%
2020/07/23	4	111.75	1	111.50	111.50	3	4,119	0.07%
2020/07/22	10	112.60	1	113.02	113.50	9	4,246	0.21%
2020/07/21	1	111.50	0	0.00	111.00	1	4,340	0.02%
2020/07/20	5	109.60	8	109.88	109.50	-3	4,508	-0.07%
2020/07/17	3	115.00	1	115.00	114.00	2	4,562	0.04%
2020/07/16	6	117.17	9	119.78	116.00	-3	4,633	-0.06%
2020/07/15	5	128.30	5	127.90	128.00	0	4,694	0.00%
2020/07/14	0.1	128.00	12	129.33	128.00	-11.9	4,762	-0.25%
2020/07/13	1.2	129.50	6.2	128.93	129.50	-5	4,833	-0.10%
2020/07/10	24.1	130.07	10.2	132.83	127.50	13.9	4,977	0.28%
2020/07/09	1	130.50	4	130.38	130.00	-3	4,935	-0.06%
2020/07/08	4	128.88	3	129.17	129.50	1	4,906	0.02%
2020/07/07	18	129.31	13	128.35	131.00	5	4,893	0.10%
2020/07/06	7	126.93	4	127.38	128.50	3	4,889	0.06%
2020/07/03	3	127.17	1	127.50	126.00	2	4,954	0.04%
2020/07/02	5	126.10	0.1	127.00	127.00	4.9	4,983	0.10%
2020/07/01	11.1	123.37	28	123.45	124.00	-16.9	4,967	-0.34%
2020/06/30	2	121.00	7	120.93	121.00	-5	4,954	-0.10%
2020/06/29	1.2	124.75	3	122.83	123.50	-1.8	4,936	-0.04%
2020/06/24	2	126.25	1	125.50	125.50	1	4,931	0.02%
2020/06/23	2	126.00	3	126.50	125.50	-1	4,961	-0.02%
2020/06/22	5	125.50	1	125.50	125.50	4	4,980	0.08%
2020/06/19	5	126.60	6	126.58	125.00	-1	5,028	-0.02%
2020/06/18	4	124.38	9.1	125.30	126.00	-5.1	5,052	-0.10%
2020/06/17	0	0.00	1	123.00	123.00	-1	5,042	-0.02%
2020/06/16	5	121.40	4	121.75	123.00	1	5,079	0.02%
2020/06/15	5	119.30	5	119.80	119.00	0	5,161	0.00%
2020/06/12	3	116.00	2	116.75	119.00	1	5,192	0.02%
2020/06/11	1	120.00	2	120.50	120.00	-1	5,230	-0.02%
2020/06/10	2	124.00	2	123.75	123.00	0	5,267	0.00%
2020/06/09	2	123.25	1	123.00	123.00	1	5,420	0.02%
2020/06/08	12	124.71	4	124.38	123.50	8	5,615	0.14%
2020/06/05	8	127.31	8	127.50	127.00	0	5,580	0.00%
2020/06/04	12	128.92	10	129.80	130.00	2	5,546	0.04%
2020/06/03	1	125.00	1	125.50	125.00	0	5,437	0.00%
2020/06/02	2	124.50	0	0.00	124.00	2	5,415	0.04%
2020/06/01	1	125.00	2.1	125.55	126.50	-1.1	5,399	-0.02%
2020/05/29	1	121.50	2	122.25	124.00	-1	5,380	-0.02%
2020/05/28	0	0.00	2	123.75	121.50	-2	5,401	-0.04%
2020/05/27	0.1	123.00	1	124.00	123.00	-0.9	5,480	-0.02%
2020/05/26	4	124.50	10	126.00	123.50	-6	5,641	-0.11%
2020/05/25	3.1	121.28	4	121.00	124.50	-0.9	5,722	-0.02%
2020/05/22	13	123.85	16	124.47	122.50	-3	5,773	-0.05%
2020/05/21	16	125.97	12	126.38	127.00	4	5,817	0.07%
2020/05/20	21	125.19	11	125.00	124.50	10	5,949	0.17%
2020/05/19	2	124.50	1	125.00	125.00	1	5,951	0.02%
2020/05/18	13	124.84	7	125.21	123.00	6	5,968	0.10%
2020/05/15	10	125.85	2	127.75	127.50	8	6,058	0.13%
2020/05/14	5.2	127.83	4	127.38	125.50	1.2	6,022	0.02%
2020/05/13	6	129.08	6	127.67	128.50	0	6,026	0.00%
2020/05/12	4	127.38	1	128.00	129.00	3	6,044	0.05%
2020/05/11	8	130.75	5	130.00	129.00	3	6,086	0.05%
2020/05/08	13	128.08	18	128.28	129.00	-5	6,185	-0.08%
2020/05/07	15	130.43	16	131.41	129.50	-1	6,140	-0.02%
2020/05/06	18	135.50	13	135.15	134.50	5	6,170	0.08%
2020/05/05	13	135.23	28	135.71	135.50	-15	6,049	-0.25%
2020/05/04	0	0.00	12	125.71	126.00	-12	5,763	-0.21%
2020/04/30	15	124.63	3	125.00	124.50	12	5,832	0.21%
2020/04/29	12	124.29	55.3	124.48	125.00	-43.3	5,810	-0.74%
2020/04/28	17	121.97	21	121.57	122.00	-4	5,756	-0.07%
2020/04/27	10	119.20	6	119.42	118.00	4	5,636	0.07%
2020/04/24	5	116.00	11	116.14	117.00	-6	5,511	-0.11%
2020/04/23	12	114.54	40	113.90	114.00	-28	5,458	-0.51%
2020/04/22	8	110.06	10	109.40	111.00	-2	5,341	-0.04%
2020/04/21	22	109.89	12	108.54	107.50	10	5,295	0.19%
2020/04/20	15	109.10	17	109.71	111.00	-2	5,310	-0.04%
2020/04/17	5	106.60	7	107.29	107.00	-2	5,207	-0.04%
2020/04/16	4	104.00	7	104.50	105.50	-3	5,126	-0.06%
2020/04/15	53	103.78	53	103.79	104.00	0	5,103	0.00%
2020/04/14	6	100.58	4	101.00	100.50	2	5,032	0.04%
2020/04/13	5.1	98.33	2	98.80	98.80	3.1	5,177	0.06%
2020/04/10	4	98.65	6	99.50	98.80	-2	5,266	-0.04%
2020/04/09	14	100.93	12	99.49	97.30	2	5,625	0.04%
2020/04/08	6	97.75	9	97.46	100.50	-3	5,659	-0.05%
2020/04/07	2	93.40	16	92.82	93.10	-14	5,745	-0.24%
2020/04/06	1.1	90.04	0	0.00	90.70	1.1	6,047	0.02%
2020/04/01	1	89.30	3	89.50	89.80	-2	6,252	-0.03%
2020/03/31	1	88.50	1	90.00	89.20	0	6,377	0.00%
2020/03/30	1	87.20	2	87.70	88.90	-1	6,591	-0.02%
2020/03/27	2	89.95	2	89.25	88.00	0	6,782	0.00%
2020/03/26	4.1	88.29	7	88.43	88.90	-3	6,752	-0.04%
2020/03/25	10	88.59	16	88.46	88.50	-6	6,795	-0.09%
2020/03/24	9	84.58	6	84.50	83.80	3	6,735	0.04%
2020/03/23	4	80.00	4	79.93	80.30	0	6,682	0.00%
2020/03/20	10	80.66	14	81.46	82.80	-4	6,666	-0.06%
2020/03/19	15	77.82	12	77.23	75.30	3	6,611	0.05%
2020/03/18	12	86.39	2	85.45	83.50	10	6,518	0.15%
2020/03/17	6	87.17	8	88.15	87.10	-2	6,471	-0.03%
2020/03/16	18	93.25	9.3	92.54	88.50	8.7	6,396	0.14%
2020/03/13	6	88.88	5	90.72	94.80	1	6,315	0.02%
2020/03/12	9	95.03	13	95.19	95.80	-4	6,149	-0.07%
2020/03/11	2	96.70	0.4	95.10	94.10	1.6	5,940	0.03%
2020/03/10	4	94.73	7	93.94	97.80	-3	5,927	-0.05%
2020/03/09	5	96.76	4	97.73	96.00	1	5,953	0.02%
2020/03/06	1	100.50	1	100.50	100.50	0	6,000	0.00%
2020/03/05	5.1	103.09	2	103.00	102.50	3.1	5,995	0.05%
2020/03/04	7	100.29	2	100.75	101.50	5	5,985	0.08%
2020/03/03	2	103.75	7	103.14	103.00	-5	5,966	-0.08%
2020/03/02	11	99.49	6	98.08	101.00	5	5,955	0.08%
2020/02/27	20	104.53	48	104.29	101.00	-28	5,887	-0.48%
2020/02/26	21	113.05	40	112.81	112.00	-19	5,729	-0.33%
2020/02/25	12	117.54	4	118.50	116.50	8	5,621	0.14%
2020/02/24	10	115.25	8	116.69	118.50	2	5,525	0.04%
2020/02/21	18	119.64	145	119.08	118.00	-127	5,439	-2.33%	大賣/鉅額交易
2020/02/20	1	117.00	58	117.94	118.00	-57	5,267	-1.08%
2020/02/19	6	116.17	11	115.95	117.00	-5	5,212	-0.10%
2020/02/18	150	117.77	10.1	117.53	115.50	139.9	5,152	2.72%	大買/鉅額交易
2020/02/17	5	114.10	13	114.73	115.00	-8	5,012	-0.16%
2020/02/14	18	114.86	79.1	114.87	115.00	-61.1	5,014	-1.22%
2020/02/13	81	113.67	7	114.43	114.00	74	4,961	1.49%
2020/02/12	8.7	113.62	58	114.34	115.00	-49.3	4,876	-1.01%
2020/02/11	64	113.11	26	113.88	112.50	38	4,811	0.79%
2020/02/10	5	107.80	51	107.13	108.50	-46	4,680	-0.98%
2020/02/07	17	109.35	37	109.16	108.50	-20	4,681	-0.43%
2020/02/06	14	107.29	9	107.17	106.50	5	4,508	0.11%
2020/02/05	31	106.11	13	105.23	104.00	18	4,461	0.40%
2020/02/04	21	102.16	35	103.69	107.50	-14	4,400	-0.32%
2020/02/03	15.1	96.29	23	95.53	97.90	-7.9	4,298	-0.18%
2020/01/31	6	99.43	7	100.04	99.30	-1	4,264	-0.02%
2020/01/30	33.3	99.68	5	98.18	97.70	28.3	4,239	0.67%
2020/01/20	15	108.87	5	108.60	108.50	10	4,197	0.24%
2020/01/17	12	109.21	6	109.25	108.50	6	4,205	0.14%
2020/01/16	1	109.50	5	110.70	111.50	-4	4,262	-0.09%
2020/01/15	36	109.56	8	108.44	108.00	28	4,198	0.67%
2020/01/14	11	109.86	13	110.23	111.00	-2	4,149	-0.05%
2020/01/13	8	105.94	4	106.00	106.00	4	4,060	0.10%
2020/01/10	7	107.86	19	107.95	107.00	-12	4,057	-0.30%
2020/01/09	14	107.57	4	107.50	107.50	10	4,040	0.25%
2020/01/08	21	107.45	12	107.33	106.50	9	4,011	0.22%
2020/01/07	51	109.89	33	108.73	110.00	18	3,986	0.45%
2020/01/06	34	115.68	25	115.56	115.00	9	3,822	0.24%
2020/01/03	115	122.04	90	123.11	119.00	25	3,775	0.66%	大買/
2020/01/02	5	116.80	6	117.67	117.50	-1	3,449	-0.03%
2019/12/31	33	117.08	16.2	117.98	116.00	16.8	3,384	0.50%
2019/12/30	60	117.92	36.1	118.78	118.00	23.9	3,351	0.71%
2019/12/27	40	113.09	30	111.52	114.50	10	3,074	0.33%
2019/12/26	10	108.55	7	107.64	106.00	3	3,145	0.10%
2019/12/25	17.1	107.27	24	106.92	109.00	-6.9	3,218	-0.21%
2019/12/24	22	102.52	36	104.15	105.00	-14	3,000	-0.47%
2019/12/23	7	99.30	0	0.00	99.40	7	2,828	0.25%
2019/12/20	5	101.10	4	100.38	100.00	1	2,811	0.04%
2019/12/19	5.1	100.21	5	99.40	99.30	0.1	2,725	0.00%
2019/12/18	1	99.00	0	0.00	98.60	1	2,721	0.04%
2019/12/17	1	99.60	1.4	99.70	99.40	-0.4	2,715	-0.02%
2019/12/16	0	0.00	4	99.80	99.60	-4	2,704	-0.15%
2019/12/13	4	98.00	1	98.60	98.00	3	2,698	0.11%
2019/12/11	1	100.00	0	0.00	100.00	1	2,678	0.04%
2019/12/10	21	100.74	1	99.90	99.90	20	2,669	0.75%
2019/12/09	0	0.00	0.1	100.50	100.50	-0.1	2,659	0.00%
2019/12/06	1	101.00	0	0.00	100.50	1	2,644	0.04%
2019/12/05	2	102.25	3	102.50	100.50	-1	2,634	-0.04%
2019/12/04	1	101.50	5.1	102.69	101.50	-4.1	2,615	-0.16%
2019/12/03	12	102.08	16	102.56	102.50	-4	2,553	-0.16%
2019/12/02	0	0.00	2	99.10	99.40	-2	2,460	-0.08%
2019/11/29	5	99.60	1	99.60	98.50	4	2,456	0.16%
2019/11/28	3	99.90	0	0.00	99.70	3	2,472	0.12%
2019/11/27	6.2	101.01	2.1	101.02	101.50	4.1	2,538	0.16%
2019/11/26	0.1	99.00	3	99.90	99.10	-2.9	2,505	-0.12%
2019/11/25	3.1	96.65	3	97.10	98.40	0.1	2,496	0.01%
2019/11/22	2	95.65	0	0.00	95.60	2	2,473	0.08%
2019/11/21	5	95.38	5	95.90	96.20	0	2,473	0.00%
2019/11/20	1	96.90	0	0.00	96.90	1	2,463	0.04%
2019/11/19	1	97.80	0	0.00	97.80	1	2,460	0.04%
2019/11/18	2	97.50	2	97.50	97.50	0	2,463	0.00%
2019/11/15	3	97.97	1	98.90	97.60	2	2,470	0.08%
2019/11/14	5	97.76	4	98.08	98.20	1	2,470	0.04%
2019/11/13	14	100.20	2	99.35	98.70	12	2,459	0.49%
2019/11/12	2.2	97.55	2	98.15	98.50	0.2	2,420	0.01%
2019/11/11	13	97.69	10	97.06	97.10	3	2,419	0.12%
2019/11/08	1	99.90	6	100.92	100.00	-5	2,397	-0.21%
2019/11/07	11	99.40	5	99.06	98.80	6	2,376	0.25%
2019/11/06	3	101.67	2	101.75	102.00	1	2,359	0.04%
2019/11/05	2	100.00	1	100.00	100.00	1	2,306	0.04%
2019/11/04	3	100.83	3	100.67	100.00	0	2,312	0.00%
2019/11/01	18	98.92	20	99.11	99.90	-2	2,327	-0.09%
2019/10/31	4	102.75	3	102.16	101.00	1	2,291	0.04%
2019/10/30	1	103.50	3	102.67	103.50	-2	2,270	-0.09%
2019/10/29	2	103.25	0	0.00	102.00	2	2,239	0.09%
2019/10/28	2	103.25	4	103.50	103.00	-2	2,228	-0.09%
2019/10/25	3	104.83	2	105.25	104.00	1	2,212	0.05%
2019/10/24	22	106.68	12.2	106.40	105.00	9.8	2,184	0.45%
2019/10/23	1	101.50	1	103.00	103.00	0	2,068	0.00%
2019/10/22	1	101.50	1	102.00	101.50	0	2,060	0.00%
2019/10/21	10	102.90	19	102.76	102.50	-9	2,058	-0.44%
2019/10/18	2	102.00	1	102.00	102.00	1	2,046	0.05%
2019/10/17	1	101.50	2	101.50	102.50	-1	2,019	-0.05%
2019/10/16	7	101.57	6.1	101.25	100.50	0.9	2,009	0.04%
2019/10/15	8	107.38	5.5	105.73	104.00	2.5	1,970	0.13%
2019/10/14	8.1	104.43	7	105.36	104.50	1.1	1,889	0.06%
2019/10/09	18	105.03	16	104.41	103.00	2	1,857	0.11%
2019/10/08	14	105.00	14.1	105.18	105.00	-0.1	1,794	0.00%
2019/10/07	19	103.71	7	104.29	103.00	12	1,766	0.68%
2019/10/04	20	106.68	11.1	105.71	103.50	8.9	1,755	0.51%
2019/10/03	0	0.00	4	101.75	104.00	-4	1,611	-0.25%
2019/10/02	79	102.73	62	103.63	102.50	17	1,552	1.09%
2019/10/01	10	98.64	28	98.80	100.00	-18	1,269	-1.42%
2019/09/27	1	91.50	1	91.80	91.20	0	1,112	0.00%
2019/09/26	2	90.85	2	91.90	90.70	0	1,112	0.00%
2019/09/25	1	89.60	1	89.80	89.60	0	1,093	0.00%
2019/09/24	1	91.80	0	0.00	90.70	1	1,113	0.09%
2019/09/23	0	0.00	1	91.70	91.70	-1	1,115	-0.09%
2019/09/20	0	0.00	2	90.40	91.10	-2	1,114	-0.18%
2019/09/19	1	90.00	1	90.90	90.20	0	1,118	0.00%
2019/09/17	1	90.50	0	0.00	89.70	1	1,139	0.09%
2019/09/16	10	89.10	0	0.00	89.20	10	1,151	0.87%
2019/09/11	0.1	88.80	0	0.00	88.80	0.1	1,233	0.01%
2019/09/10	1	88.00	2	88.85	88.70	-1	1,249	-0.08%
2019/09/09	1	89.00	0	0.00	89.10	1	1,281	0.08%
2019/09/05	1	92.30	1	91.10	90.70	0	1,274	0.00%
2019/09/02	10	91.58	7	92.30	90.60	3	1,288	0.23%
2019/08/30	8	91.74	9	90.51	91.30	-1	1,271	-0.08%
2019/08/28	16	86.11	16	86.53	86.30	0	1,208	0.00%
2019/08/27	0	0.00	1	84.40	83.20	-1	1,193	-0.08%
2019/08/26	4	83.73	2	83.70	83.50	2	1,196	0.17%
2019/08/22	1	84.80	2	85.40	85.30	-1	1,205	-0.08%
2019/08/21	2	86.05	1	85.50	85.50	1	1,202	0.08%
2019/08/20	2	84.50	0	0.00	84.80	2	1,201	0.17%
2019/08/16	1	82.40	3	83.17	82.80	-2	1,201	-0.17%
2019/08/15	6	82.40	4	82.63	82.20	2	1,199	0.17%
2019/08/14	3	86.60	2	86.75	85.00	1	1,190	0.08%
2019/08/13	3	86.20	0	0.00	85.80	3	1,185	0.25%
2019/08/08	0	0.00	8	86.24	86.30	-8	1,197	-0.67%
2019/08/07	10	86.92	3	85.00	85.00	7	1,200	0.58%
2019/08/06	2	87.20	1	88.30	88.30	1	1,198	0.08%
2019/08/05	1	91.70	4	91.38	90.00	-3	1,206	-0.25%
2019/08/02	3	94.20	0	0.00	93.50	3	1,216	0.25%
2019/08/01	2	95.70	1	95.90	95.90	1	1,222	0.08%
2019/07/31	0	0.00	1	94.30	94.70	-1	1,213	-0.08%
2019/07/30	3	94.93	1	96.60	94.60	2	1,216	0.16%
2019/07/29	0	0.00	1	94.90	94.70	-1	1,218	-0.08%
2019/07/26	1	95.60	0	0.00	95.50	1	1,260	0.08%
2019/07/24	3	94.70	1	94.40	94.40	2	1,301	0.15%
2019/07/23	0	0.00	2	94.45	94.30	-2	1,345	-0.15%
2019/07/22	2	93.75	6	94.02	93.10	-4	1,350	-0.30%
2019/07/19	2	95.00	0	0.00	95.00	2	1,361	0.15%
2019/07/18	4	96.13	3	95.40	95.40	1	1,375	0.07%
2019/07/17	3	97.37	0	0.00	97.10	3	1,388	0.22%
2019/07/16	1.3	98.09	3	98.43	98.40	-1.7	1,399	-0.12%
2019/07/15	1	98.98	3	97.50	97.50	-2	1,409	-0.14%
2019/07/11	6	99.88	1	100.00	99.00	5	1,491	0.34%
2019/07/10	14	107.96	11	108.00	108.00	3	1,457	0.21%
2019/07/09	4	107.00	10	107.00	107.00	-6	1,425	-0.42%
2019/07/08	3	110.33	2	109.00	109.00	1	1,416	0.07%
2019/07/05	5	109.70	4	109.63	110.00	1	1,437	0.07%
2019/07/04	8	109.25	6	109.33	109.00	2	1,448	0.14%
2019/07/03	9	107.56	11	107.05	107.00	-2	1,465	-0.14%
2019/07/02	6	107.08	18	107.14	107.50	-12	1,471	-0.82%
2019/07/01	26	106.56	9	106.83	106.50	17	1,473	1.15%
2019/06/27	1	105.50	0	0.00	105.00	1	1,489	0.07%
2019/06/26	2	104.50	0	0.00	104.50	2	1,493	0.13%
2019/06/25	2	105.00	2	105.75	104.00	0	1,493	0.00%
2019/06/24	0	0.00	6	105.33	106.50	-6	1,498	-0.40%
2019/06/21	2	104.00	8	104.38	105.00	-6	1,525	-0.39%
2019/06/20	13	105.38	7	106.57	105.00	6	1,520	0.39%
2019/06/19	1	101.50	2	101.75	103.00	-1	1,483	-0.07%
2019/06/18	5	100.50	4	101.25	100.50	1	1,480	0.07%
2019/06/17	4	102.00	4	101.00	102.50	0	1,486	0.00%
2019/06/13	0	0.00	3	98.07	97.60	-3	1,471	-0.20%
2019/06/12	3.1	98.62	0	0.00	98.60	3.1	1,513	0.20%
2019/06/11	0	0.00	1	97.60	97.90	-1	1,517	-0.07%
2019/06/10	5	95.30	12	95.17	95.20	-7	1,513	-0.46%
2019/06/06	3	93.40	3	92.93	93.10	0	1,522	0.00%
2019/06/05	4	95.98	1	95.50	94.30	3	1,527	0.20%
2019/06/04	5	96.60	6	96.77	96.50	-1	1,545	-0.06%
2019/06/03	2	95.75	2	96.30	95.70	0	1,619	0.00%
2019/05/30	4	95.50	1	95.20	95.20	3	1,652	0.18%
2019/05/29	1	95.00	1	95.40	95.40	0	1,678	0.00%
2019/05/27	2	93.35	2	93.45	93.30	0	1,796	0.00%
2019/05/24	7	95.19	1	95.40	93.40	6	1,816	0.33%
2019/05/23	1	96.00	2	95.50	95.20	-1	1,889	-0.05%
2019/05/22	0	0.00	2	97.80	97.60	-2	1,927	-0.10%
2019/05/21	0	0.00	1	97.80	97.70	-1	2,025	-0.05%
2019/05/20	1	96.20	6	96.42	96.00	-5	2,067	-0.24%
2019/05/17	5	97.36	4	97.28	96.10	1	2,158	0.05%
2019/05/16	4	99.03	1	99.80	97.60	3	2,236	0.13%
2019/05/15	2	99.10	3	99.73	99.80	-1	2,462	-0.04%
2019/05/14	5	95.00	5	96.12	97.50	0	2,677	0.00%
2019/05/13	3	98.17	3	96.70	96.60	0	2,756	0.00%
2019/05/10	7	100.03	11	99.83	99.50	-4	2,750	-0.15%
2019/05/09	3	101.33	2	100.50	101.00	1	2,731	0.04%
2019/05/08	2	102.50	1	102.00	103.50	1	2,738	0.04%
2019/05/07	5	104.10	4	103.75	103.50	1	2,780	0.04%
2019/05/06	2	104.00	3.3	103.70	103.00	-1.3	2,860	-0.05%
2019/05/03	18.2	107.43	1	106.50	106.50	17.2	2,847	0.60%
2019/05/02	3	103.00	5	103.40	105.00	-2	2,816	-0.07%
2019/04/30	7	102.86	6	103.83	102.50	1	2,820	0.04%
2019/04/29	16	105.69	16	104.34	104.00	0	2,820	0.00%
2019/04/26	4.3	110.03	2	111.25	110.00	2.3	2,800	0.08%
2019/04/25	2	110.75	3	111.17	111.50	-1	2,831	-0.04%
2019/04/24	0	0.00	3	113.00	112.50	-3	2,837	-0.11%
2019/04/23	12	114.13	7	113.64	113.50	5	2,856	0.18%
2019/04/22	3	115.67	1	116.00	116.00	2	2,855	0.07%
2019/04/19	4.1	116.51	2	117.00	117.00	2.1	2,901	0.07%
2019/04/18	7	116.93	7	118.43	116.00	0	2,980	0.00%
2019/04/17	9	118.28	3	120.00	119.50	6	3,145	0.19%
2019/04/16	4	117.13	2	117.25	117.50	2	3,119	0.06%
2019/04/15	0	0.00	2	117.50	117.00	-2	3,136	-0.06%
2019/04/12	5	117.00	3	117.50	116.50	2	3,177	0.06%
2019/04/11	6	120.50	6	120.08	118.00	0	3,203	0.00%
2019/04/10	4	119.63	2	119.25	119.50	2	3,184	0.06%
2019/04/09	7	119.79	19	119.03	119.50	-12	3,186	-0.38%
2019/04/08	7	116.57	7	116.50	115.50	0	3,167	0.00%
2019/04/03	7	116.00	8	116.50	116.50	-1	3,197	-0.03%
2019/04/02	5	115.20	4	115.88	115.00	1	3,217	0.03%
2019/04/01	5	114.80	4	115.88	114.00	1	3,231	0.03%
2019/03/29	1	116.00	3	117.00	116.00	-2	3,223	-0.06%
2019/03/28	3	115.83	2	116.00	115.50	1	3,293	0.03%
2019/03/27	15	115.93	6	116.50	117.00	9	3,343	0.27%
2019/03/26	9	116.00	2	116.25	115.00	7	3,362	0.21%
2019/03/25	2	116.00	1.3	116.50	116.50	0.7	3,377	0.02%
2019/03/22	3	119.83	3	120.17	119.00	0	3,405	0.00%
2019/03/21	0	0.00	1	118.00	119.00	-1	3,459	-0.03%
2019/03/20	4.1	118.87	4	118.88	118.00	0.1	3,537	0.00%
2019/03/19	8	119.69	2	118.50	118.50	6	3,568	0.17%
2019/03/18	2	121.25	20	121.00	120.00	-18	3,635	-0.50%
2019/03/15	4	121.25	2	122.50	120.50	2	3,734	0.05%
2019/03/14	1	120.00	2	121.50	120.00	-1	3,777	-0.03%
2019/03/13	2.1	119.05	3	120.00	120.00	-0.9	3,910	-0.02%
2019/03/12	2	121.25	1	121.00	118.50	1	3,985	0.03%
2019/03/11	3	119.33	1	119.50	119.50	2	4,131	0.05%
2019/03/08	7	115.79	4	118.50	120.00	3	4,265	0.07%
2019/03/07	25	120.40	6	117.92	118.00	19	4,309	0.44%
2019/03/06	6	123.33	4	123.50	123.00	2	4,355	0.05%
2019/03/05	6	122.08	2	122.50	121.50	4	4,488	0.09%
2019/03/04	2	121.75	7	123.43	125.00	-5	4,543	-0.11%
2019/02/27	18	123.53	12	121.50	121.50	6	4,566	0.13%
2019/02/26	2	130.00	10	130.10	129.00	-8	4,564	-0.18%
2019/02/25	8	130.25	2	130.00	130.00	6	4,663	0.13%
2019/02/22	21	131.33	11	131.41	129.50	10	4,788	0.21%
2019/02/21	7	129.64	25	129.30	131.00	-18	4,939	-0.36%
2019/02/20	9	133.39	13	130.85	129.50	-4	4,981	-0.08%
2019/02/19	1	129.00	4	129.13	129.50	-3	5,061	-0.06%
2019/02/18	3.2	128.97	2	130.25	128.50	1.2	5,170	0.02%
2019/02/15	5.1	126.21	7	126.36	126.00	-1.9	5,159	-0.04%
2019/02/14	31	130.26	30	128.27	127.50	1	5,178	0.02%
2019/02/13	31	121.24	40.2	124.00	128.00	-9.2	5,029	-0.18%
2019/02/12	13	117.00	9	116.89	116.50	4	4,908	0.08%
2019/02/11	1.2	111.75	1	112.50	113.00	0.2	4,997	0.00%
2019/01/29	1	110.00	1	110.50	110.50	0	5,316	0.00%
2019/01/28	2	114.00	4	114.38	112.00	-2	5,394	-0.04%
2019/01/25	7	113.36	5	114.40	112.00	2	5,737	0.03%
2019/01/23	2	110.00	2	110.50	110.50	0	6,071	0.00%
2019/01/22	1	112.00	1	111.50	110.00	0	6,174	0.00%
2019/01/21	2	113.25	3	112.83	112.00	-1	6,257	-0.02%
2019/01/17	1	111.00	3	110.17	108.50	-2	6,441	-0.03%
2019/01/16	1	111.00	2	110.00	110.00	-1	6,565	-0.02%
2019/01/15	2	109.25	1	109.50	110.00	1	6,659	0.02%
2019/01/14	0	0.00	1	107.50	107.50	-1	6,779	-0.01%
2019/01/11	17	109.94	13	108.96	108.00	4	6,906	0.06%
2019/01/10	17	108.88	18	109.22	108.50	-1	6,943	-0.01%
2019/01/09	11	110.55	22	111.84	110.50	-11	6,976	-0.16%
2019/01/08	2	104.25	2	105.50	106.00	0	6,886	0.00%
2019/01/07	3	104.67	1	104.00	104.00	2	6,991	0.03%
2019/01/04	2	99.00	2	101.00	102.00	0	7,139	0.00%
2019/01/03	3	104.00	2	102.00	102.00	1	7,210	0.01%
2018/12/28	5	104.70	2	104.75	104.00	3	7,575	0.04%
2018/12/27	3	103.83	3	105.00	103.50	0	7,759	0.00%
2018/12/26	3	103.67	0	0.00	101.50	3	7,815	0.04%
2018/12/25	4	103.25	2	104.50	106.00	2	7,848	0.03%
2018/12/24	0	0.00	2	104.50	106.50	-2	7,921	-0.03%
2018/12/22	5	103.80	4	104.13	104.00	1	7,986	0.01%
2018/12/21	6	101.92	8	102.13	105.50	-2	8,153	-0.02%
2018/12/20	2	103.25	0	0.00	102.50	2	8,188	0.02%
2018/12/19	6	107.25	16	107.97	107.00	-10	8,216	-0.12%
2018/12/18	5	106.80	6	106.67	105.50	-1	8,272	-0.01%
2018/12/17	2	109.25	2	109.25	109.50	0	8,341	0.00%
2018/12/14	8	107.44	8	107.94	110.00	0	8,515	0.00%
2018/12/13	5	111.20	7	112.21	110.50	-2	8,571	-0.02%
2018/12/12	3	114.50	3	113.67	115.00	0	8,645	0.00%
2018/12/11	3	111.67	0	0.00	111.00	3	8,678	0.03%
2018/12/10	7.1	111.35	1	110.50	112.50	6.1	8,785	0.07%
2018/12/07	6	118.08	4.2	118.67	119.50	1.9	8,811	0.02%
2018/12/06	9	115.17	4	116.25	116.00	5	8,883	0.06%
2018/12/05	21	125.14	1	125.50	125.00	20	8,921	0.22%
2018/12/04	5	132.70	6	131.50	130.00	-1	9,126	-0.01%
2018/12/03	5	127.00	35.1	131.76	132.00	-30.1	9,220	-0.33%
2018/11/30	6	119.92	4.1	120.01	120.00	1.9	9,238	0.02%
2018/11/29	32	119.64	11.2	119.78	117.50	20.8	9,315	0.22%
2018/11/28	30	116.97	27	118.52	117.50	3	9,490	0.03%
2018/11/27	2	113.75	14	114.00	115.50	-12	9,488	-0.13%
2018/11/26	3	112.33	1	112.00	112.00	2	9,487	0.02%
2018/11/23	10	111.95	1	112.50	110.50	9	9,530	0.09%
2018/11/22	9	115.56	9	112.39	111.50	0	9,555	0.00%
2018/11/21	8	112.44	9.4	114.26	115.00	-1.4	9,575	-0.01%
2018/11/20	21	112.31	17	112.62	112.50	4	9,647	0.04%
2018/11/19	5	108.50	9	108.89	110.50	-4	9,571	-0.04%
2018/11/16	15	110.57	19	109.42	105.50	-4	9,622	-0.04%
2018/11/15	14	107.21	27	106.41	107.00	-13	9,526	-0.14%
2018/11/14	11	104.64	4	103.38	102.50	7	9,518	0.07%
2018/11/13	14	100.79	14	100.56	104.00	0	9,695	0.00%
2018/11/12	7	99.99	7	100.46	100.50	0	9,818	0.00%
2018/11/09	6	104.17	40	104.06	105.50	-34	10,079	-0.34%
2018/11/08	26	106.21	12	105.88	103.00	14	10,198	0.14%
2018/11/07	47	103.04	39	102.64	105.00	8	10,290	0.08%
2018/11/06	18	103.95	26	100.54	98.80	-8	10,360	-0.08%
2018/11/05	11	105.77	15	106.10	107.50	-4	10,517	-0.04%
2018/11/02	33	111.56	34	112.35	107.50	-1	10,717	-0.01%
2018/11/01	22	102.51	38	104.92	105.50	-16	10,604	-0.15%
2018/10/31	20	96.94	20	96.62	96.90	0	10,604	0.00%
2018/10/30	18	91.14	20	91.92	91.80	-2	10,661	-0.02%
2018/10/29	21	96.00	5	95.42	95.10	16	10,967	0.15%
2018/10/26	6	94.30	9	94.38	93.70	-3	11,212	-0.03%
2018/10/25	7	92.69	2	92.35	92.70	5	11,345	0.04%
2018/10/24	14.2	102.36	21	100.57	100.00	-6.8	11,699	-0.06%
2018/10/23	12	104.75	7	103.00	100.50	5	11,718	0.04%
2018/10/22	12.2	102.47	13	104.54	108.00	-0.8	11,745	-0.01%
2018/10/19	13	105.92	4	106.00	105.00	9	11,797	0.08%
2018/10/18	3	113.50	5	113.40	113.00	-2	11,911	-0.02%
2018/10/17	12	115.83	13	117.15	112.00	-1	12,006	-0.01%
2018/10/16	13	114.54	11	114.59	114.00	2	12,146	0.02%
2018/10/15	12	113.50	7	112.71	112.00	5	12,278	0.04%
2018/10/12	7	112.71	14	112.00	113.50	-7	12,395	-0.06%
2018/10/11	9	107.28	12	107.79	107.00	-3	12,495	-0.02%
2018/10/09	13	117.46	12	118.08	118.50	1	12,575	0.01%
2018/10/08	11.1	113.82	15	115.47	115.00	-4	12,497	-0.03%
2018/10/05	20	120.35	30.2	123.08	117.50	-10.2	12,406	-0.08%
2018/10/04	11	130.23	13	131.04	129.50	-2	12,326	-0.02%
2018/10/03	9	131.05	5	131.00	129.50	4	12,302	0.03%
2018/10/02	18	137.72	7	135.14	133.00	11	12,306	0.09%
2018/10/01	15	135.23	4	134.38	135.00	11	12,350	0.09%
2018/09/28	13	133.65	34	134.60	137.00	-21	12,571	-0.17%
2018/09/27	13	135.81	9	132.72	132.50	4	12,729	0.03%
2018/09/26	10	141.30	4	141.13	140.00	6	13,067	0.05%
2018/09/25	16	141.75	17	141.74	142.00	-1	13,372	-0.01%
2018/09/21	5	141.80	12	140.75	143.50	-7	13,579	-0.05%
2018/09/20	11	141.00	14	139.25	138.00	-3	13,644	-0.02%
2018/09/19	13.3	143.39	11.8	143.76	140.50	1.5	13,682	0.01%
2018/09/18	9	145.83	50	147.58	144.00	-41	13,959	-0.29%
2018/09/17	10	153.25	9	153.44	154.00	1	13,933	0.01%
2018/09/14	33.1	156.38	32	155.06	156.00	1.1	13,945	0.01%
2018/09/13	19	153.21	27	153.61	149.00	-8	13,855	-0.06%
2018/09/12	8	149.50	8	149.56	149.00	0	13,850	0.00%
2018/09/11	14	157.04	9	158.06	154.00	5	13,880	0.04%
2018/09/10	18.2	157.86	20	157.08	158.00	-1.8	13,750	-0.01%
2018/09/07	27	152.83	18	151.61	154.50	9	13,566	0.07%
2018/09/06	16	161.59	11	162.77	161.00	5	13,386	0.04%
2018/09/05	15	166.83	12	166.67	164.00	3	13,377	0.02%
2018/09/04	16	163.84	25	165.70	170.00	-9	13,395	-0.07%
2018/09/03	26	165.81	6	165.92	162.00	20	13,281	0.15%
2018/08/31	2	178.50	4.2	177.69	179.00	-2.2	13,267	-0.02%
2018/08/30	2	179.00	9	178.72	180.00	-7	13,471	-0.05%
2018/08/29	10	176.55	11.8	177.92	178.50	-1.8	13,477	-0.01%
2018/08/28	20.1	177.96	16	176.81	174.50	4.1	13,558	0.03%
2018/08/27	17	176.82	30	175.52	178.00	-13	13,521	-0.10%
2018/08/24	37.1	168.47	9	167.89	166.50	28.1	13,431	0.21%
2018/08/23	24	171.08	22.3	166.06	167.00	1.7	13,452	0.01%
2018/08/22	17.2	174.80	2	176.25	173.00	15.2	13,437	0.11%
2018/08/21	16	176.28	11	176.27	176.00	5	13,595	0.04%
2018/08/20	30	173.73	31	174.74	177.00	-1	13,532	-0.01%
2018/08/17	16	177.28	18	176.67	170.50	-2	13,356	-0.01%
2018/08/16	32	176.63	26.2	176.45	176.50	5.8	13,213	0.04%
2018/08/15	12	164.67	16	166.97	169.00	-4	12,947	-0.03%
2018/08/14	9	165.28	16.7	165.30	169.00	-7.7	12,815	-0.06%
2018/08/13	40.8	168.52	42.7	165.11	161.00	-1.9	12,611	-0.02%
2018/08/10	28.3	180.11	23.4	179.83	178.50	4.9	12,453	0.04%
2018/08/09	58	182.59	42	182.13	183.00	16	12,213	0.13%
2018/08/08	64	193.70	48	188.82	183.00	16	12,022	0.13%
2018/08/07	30	193.23	25	191.26	197.50	5	11,925	0.04%
2018/08/06	12	187.83	11	188.55	186.00	1	11,861	0.01%
2018/08/03	53	184.89	60	184.88	183.50	-7	12,250	-0.06%
2018/08/02	32	190.78	25	191.98	187.50	7	12,257	0.06%
2018/08/01	44.3	212.19	33	206.27	205.00	11.3	12,278	0.09%
2018/07/31	114	207.40	62	206.85	214.50	52	12,495	0.42%	大買/
2018/07/30	22	218.32	12	216.63	204.50	10	12,307	0.08%
2018/07/27	13	223.73	72	223.78	227.00	-59	12,553	-0.47%
2018/07/26	68	214.98	30	215.75	219.00	38	12,579	0.30%
2018/07/25	37	210.97	22.1	212.33	214.00	14.9	12,598	0.12%
2018/07/24	19	199.69	21	202.62	206.00	-2	12,524	-0.02%
2018/07/23	23	194.78	23	194.48	195.50	0	12,673	0.00%
2018/07/20	60.1	200.62	29	193.95	193.00	31.1	12,679	0.25%
2018/07/19	50	212.78	31	214.95	210.00	19	12,646	0.15%
2018/07/18	19	219.66	24.1	221.31	220.00	-5.1	12,638	-0.04%
2018/07/17	21	223.05	11	220.73	218.00	10	12,653	0.08%
2018/07/16	43	245.00	29	241.19	234.00	14	12,619	0.11%
2018/07/13	30	255.42	8	253.81	248.50	22	13,032	0.17%
2018/07/12	14	240.61	15.7	242.91	244.50	-1.7	13,117	-0.01%
2018/07/11	30	247.13	28	244.54	243.00	2	13,256	0.02%
2018/07/10	10	254.75	8	254.75	255.00	2	13,531	0.01%
2018/07/09	31	264.98	25	261.18	250.00	6	13,606	0.04%
2018/07/06	28	260.84	68	266.51	260.00	-40	13,529	-0.30%
2018/07/05	44	287.32	27	288.48	267.50	17	13,383	0.13%
2018/07/04	46	283.85	51.2	284.82	297.00	-5.2	13,273	-0.04%
2018/07/03	50	276.75	49	276.78	270.00	1	12,875	0.01%
2018/07/02	17	256.47	42.8	260.65	269.50	-25.8	12,564	-0.20%
2018/06/29	26	247.19	31	246.71	245.00	-5	12,314	-0.04%
2018/06/28	42	243.18	42	240.64	242.50	0	12,160	0.00%
2018/06/27	27	245.41	46	248.87	243.00	-19	12,062	-0.16%
2018/06/26	16	223.25	10	222.05	229.00	6	11,793	0.05%
2018/06/25	10	211.95	13	214.12	217.50	-3	11,809	-0.03%
2018/06/22	10	207.20	14	209.57	209.00	-4	11,867	-0.03%
2018/06/21	4	211.75	4	211.50	212.50	0	11,869	0.00%
2018/06/20	39	197.76	12	203.29	202.00	27	11,911	0.23%
2018/06/19	29	213.39	39	211.50	211.50	-10	12,063	-0.08%
2018/06/15	12	216.38	6	215.25	219.00	6	12,256	0.05%
2018/06/14	12	216.83	10	218.05	213.50	2	12,394	0.02%
2018/06/13	50	224.63	35	220.54	220.50	15	12,509	0.12%
2018/06/12	7	232.14	9	231.72	230.50	-2	12,451	-0.02%
2018/06/11	18	235.33	21	236.71	233.50	-3	12,444	-0.02%
2018/06/08	17	225.79	14.2	227.00	227.50	2.8	12,782	0.02%
2018/06/07	22	232.93	16.2	233.12	235.00	5.8	12,712	0.05%
2018/06/06	3	208.83	6.1	214.12	219.00	-3.1	12,516	-0.02%
2018/06/05	21.2	201.01	4	200.13	199.50	17.2	12,530	0.14%
2018/06/04	18.3	214.03	14	215.04	211.00	4.3	12,489	0.03%
2018/06/01	22	215.77	25	212.40	215.50	-3	12,690	-0.02%
2018/05/31	13	228.31	12	231.71	209.00	1	12,820	0.01%
2018/05/30	20	226.40	18	229.94	227.00	2	12,765	0.02%
2018/05/29	23	238.67	39	236.79	235.00	-16	12,868	-0.12%
2018/05/28	13	235.96	10	236.95	239.50	3	12,726	0.02%
2018/05/25	2	217.00	1	222.50	218.00	1	12,743	0.01%
2018/05/24	9	212.72	8.1	212.08	213.50	0.9	12,812	0.01%
2018/05/23	21	219.98	8	222.88	217.00	13	12,899	0.10%
2018/05/22	23	245.63	13	247.62	241.00	10	12,910	0.08%
2018/05/21	8	228.19	6	224.50	236.00	2	12,909	0.02%
2018/05/18	24	221.06	21	214.98	218.50	3	12,910	0.02%
2018/05/17	12	216.83	3.2	216.16	216.00	8.8	12,864	0.07%
2018/05/16	17	244.94	8	244.50	240.00	9	12,883	0.07%
2018/05/15	19	251.53	43	259.22	260.00	-24	12,860	-0.19%
2018/05/14	19	231.13	32	235.19	237.00	-13	12,811	-0.10%
2018/05/11	57	209.64	31.1	216.93	215.50	25.9	12,696	0.20%
2018/05/10	34	202.04	36	204.65	207.50	-2	12,223	-0.02%
2018/05/09	28	178.93	30	182.03	189.00	-2	11,863	-0.02%
2018/05/08	47	175.68	56	175.94	172.00	-9	11,595	-0.08%
2018/05/07	78	172.24	33	172.73	177.00	45	11,203	0.40%
2018/05/04	24	154.58	75.5	158.56	161.00	-51.5	11,049	-0.47%
2018/05/03	10	145.95	9	146.06	146.50	1	10,822	0.01%
2018/05/02	22	149.57	33	149.12	149.00	-11	10,714	-0.10%
2018/04/30	24	147.48	33	145.09	146.00	-9	10,553	-0.09%
2018/04/27	30	149.07	34	150.87	152.00	-4	10,480	-0.04%
2018/04/26	23	142.43	26	142.42	144.50	-3	10,326	-0.03%
2018/04/25	50	140.99	15	141.93	136.00	35	10,137	0.35%
2018/04/24	34	153.25	22	151.61	146.00	12	10,056	0.12%
2018/04/23	29	158.17	23	159.17	161.00	6	9,954	0.06%
2018/04/20	7	154.50	16	152.78	153.50	-9	9,807	-0.09%
2018/04/19	88	154.60	78	153.13	157.50	10	9,804	0.10%
2018/04/18	43	146.86	17	147.59	152.00	26	9,500	0.27%
2018/04/17	39	148.59	6	144.33	141.50	33	9,630	0.34%
2018/04/16	28	148.36	52	148.10	150.50	-24	9,583	-0.25%
2018/04/13	4	139.38	12	138.92	141.00	-8	9,476	-0.08%
2018/04/12	3	133.83	4	135.63	135.50	-1	9,469	-0.01%
2018/04/11	17	140.26	4.1	137.18	134.50	12.9	9,632	0.13%
2018/04/10	46	130.74	63	135.32	138.00	-17	9,750	-0.17%
2018/04/09	0	0.00	1	128.00	127.00	-1	9,829	-0.01%
2018/04/03	5	126.40	1	127.50	125.50	4	9,979	0.04%
2018/04/02	7	133.64	1	135.50	130.00	6	10,079	0.06%
2018/03/31	4	134.75	1	135.00	133.50	3	10,240	0.03%
2018/03/30	7	134.07	19	136.34	132.50	-12	10,536	-0.11%
2018/03/29	10	132.50	25	134.42	130.00	-15	10,644	-0.14%
2018/03/28	26	133.10	6	131.92	130.50	20	10,745	0.19%
2018/03/27	11	130.91	11	131.68	131.50	0	11,091	0.00%
2018/03/26	3	126.50	1	127.00	125.00	2	11,356	0.02%
2018/03/23	6	125.83	16	124.50	125.50	-10	11,673	-0.09%
2018/03/22	30	137.20	13	138.00	131.50	17	12,019	0.14%
2018/03/21	19	129.66	24.4	130.04	131.00	-5.4	12,048	-0.04%
2018/03/20	15	123.10	18.1	124.51	127.50	-3.1	11,889	-0.03%
2018/03/19	21	119.45	15	121.13	120.00	6	11,783	0.05%
2018/03/16	7	117.86	7	116.36	116.00	0	11,696	0.00%
2018/03/15	22	117.11	21	118.12	118.50	1	11,735	0.01%
2018/03/14	24	119.23	31	121.79	117.00	-7	11,774	-0.06%
2018/03/13	15	114.00	17	111.94	114.00	-2	11,404	-0.02%
2018/03/12	0	0.00	3	113.00	111.50	-3	11,426	-0.03%
2018/03/09	0	0.00	4.1	112.12	112.50	-4.1	11,443	-0.04%
2018/03/08	17	111.56	13	109.46	109.50	4	11,461	0.03%
2018/03/07	20	114.23	137	113.66	112.00	-117	11,390	-1.03%	大賣/鉅額交易
2018/03/06	378	110.58	272	110.42	111.00	106	11,307	0.94%	大買/大賣/鉅額交易
2018/03/05	5	102.30	3	102.00	101.00	2	11,415	0.02%
2018/03/02	3	100.67	6	101.12	99.00	-3	11,439	-0.03%
2018/03/01	1	95.00	3	97.00	97.50	-2	11,364	-0.02%
2018/02/27	4	96.00	10	95.21	93.30	-6	11,492	-0.05%
2018/02/26	8	93.31	4	93.35	93.20	4	11,465	0.03%
2018/02/23	8	98.05	6.2	98.02	94.60	1.8	11,493	0.02%
2018/02/22	7	94.96	8.4	95.88	95.30	-1.4	11,504	-0.01%
2018/02/21	8	98.13	7	98.99	97.60	1	11,606	0.01%
2018/02/12	5	103.50	5	96.50	95.00	0	11,790	0.00%
2018/02/09	1	96.20	0	0.00	101.00	1	11,909	0.01%
2018/02/08	1	100.50	0	0.00	101.50	1	11,972	0.01%
2018/02/07	10	107.20	11	107.64	105.00	-1	11,901	-0.01%
2018/02/06	5	102.50	4	104.13	101.00	1	11,836	0.01%
2018/02/05	2	104.50	6	111.50	111.50	-4	11,714	-0.03%
2018/02/02	9	113.22	3	112.00	110.00	6	11,633	0.05%
2018/02/01	5	111.10	5	109.50	109.50	0	11,536	0.00%
2018/01/31	7	106.86	2	109.75	112.00	5	11,483	0.04%
2018/01/30	6	109.92	3	109.50	108.00	3	11,391	0.03%
2018/01/29	18	110.42	24	109.83	113.50	-6	11,317	-0.05%
2018/01/26	64	110.66	50	110.27	109.00	14	11,175	0.13%
2018/01/25	6	122.92	8	121.88	120.00	-2	10,981	-0.02%
2018/01/24	1	121.50	0	0.00	122.00	1	10,951	0.01%
2018/01/23	3	126.50	3.7	121.23	120.00	-0.7	10,898	-0.01%
2018/01/22	22	123.52	111	125.05	125.00	-89	10,812	-0.82%	大賣/
2018/01/19	2	121.00	1	121.50	120.50	1	10,674	0.01%
2018/01/18	3	119.67	16	119.78	119.50	-13	10,645	-0.12%
2018/01/17	14	115.57	29	116.53	115.50	-15	10,573	-0.14%
2018/01/16	6	123.58	24	121.00	119.50	-18	10,450	-0.17%
2018/01/15	7	119.71	8	122.00	121.00	-1	10,329	-0.01%
2018/01/12	7	127.29	22	125.64	124.00	-15	10,230	-0.15%
2018/01/11	31	122.97	34	123.94	130.00	-3	10,034	-0.03%
2018/01/10	34	126.10	77	125.30	119.50	-43	9,677	-0.44%
2018/01/09	24	120.92	21	121.02	123.00	3	9,454	0.03%
2018/01/08	19	121.13	32	120.72	121.50	-13	9,209	-0.14%
2018/01/05	59	122.40	38	122.59	122.00	21	9,054	0.23%
2018/01/04	179	122.41	69	119.07	118.00	110	8,831	1.25%	大買/鉅額交易
2018/01/03	95	116.73	58.4	120.53	123.00	36.6	8,540	0.43%
2018/01/02	7	105.64	1.8	109.58	112.00	5.2	8,233	0.06%