美利達 (9914)-富邦-仁愛券商分點個股進出

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

美利達

(9914)

可現股當沖

股價
165.5
漲跌
▲4.5
漲幅
+2.80%
成交量
902張
產業
上市運動休閒
411人加入追蹤

立即追蹤
本地時間:14:30

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

美利達 (9914)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
2024/12/03	5.1	162.38	1	165.50	165.50	4.1	1,531	0.27%
2024/11/29	2	160.50	1	158.00	160.00	1	1,530	0.07%
2024/11/28	1	159.50	0	0.00	160.00	1	1,531	0.07%
2024/11/27	6	159.75	31	160.00	158.00	-25	1,526	-1.64%
2024/11/26	3.1	162.98	0	0.00	163.50	3.1	1,514	0.20%
2024/11/25	16	160.00	1	160.50	160.00	15	1,511	0.99%
2024/11/22	14.2	156.99	0	157.00	155.50	14.2	1,502	0.95%
2024/11/20	1	155.00	1	154.00	154.00	0	1,492	0.00%
2024/11/19	1	159.00	0	0.00	157.00	1	1,507	0.07%
2024/11/18	35.2	157.73	0	0.00	157.50	35.2	1,532	2.29%
2024/11/15	32	155.77	2	151.00	155.50	30	1,541	1.95%
2024/11/14	2.4	156.05	1	155.00	155.50	1.4	1,550	0.09%
2024/11/13	3.2	159.73	1	160.00	160.50	2.2	1,521	0.14%
2024/11/12	3.4	162.80	0	0.00	161.00	3.4	1,535	0.22%
2024/11/11	12.6	166.47	3	167.00	165.50	9.6	1,588	0.60%
2024/11/08	1	177.00	0	0.00	176.00	1	1,571	0.06%
2024/11/07	0.2	176.29	0	0.00	175.00	0.2	1,586	0.01%
2024/11/06	0.2	175.50	0	0.00	174.50	0.2	1,621	0.01%
2024/11/05	4	175.01	0	0.00	175.00	4	1,620	0.25%
2024/11/04	3	180.00	3	179.17	182.00	0	1,588	0.00%
2024/11/01	1.4	175.39	0	0.00	176.00	1.4	1,609	0.09%
2024/10/30	15.1	178.99	3.1	177.02	177.00	12	1,599	0.75%
2024/10/29	3.4	181.19	2.1	182.03	182.00	1.3	1,574	0.08%
2024/10/28	2.1	186.04	1	184.52	184.50	1.1	1,591	0.07%
2024/10/25	0	187.00	0	0.00	186.00	0	1,563	0.00%
2024/10/24	1.1	187.50	0	0.00	186.50	1.1	1,573	0.07%
2024/10/23	1.3	189.70	1	190.00	190.50	0.3	1,575	0.02%
2024/10/22	0.2	187.08	0	0.00	188.00	0.2	1,570	0.02%
2024/10/21	7.1	187.65	1	187.50	187.00	6.1	1,563	0.39%
2024/10/18	4.1	188.51	2	188.50	189.50	2.1	1,558	0.13%
2024/10/17	0.2	190.25	1	193.00	189.00	-0.8	1,553	-0.05%
2024/10/16	2.2	189.07	0	0.00	188.00	2.2	1,540	0.14%
2024/10/15	9.6	189.74	5	190.30	188.50	4.6	1,510	0.30%
2024/10/14	7.1	197.52	3	195.17	195.50	4.1	1,455	0.28%
2024/10/11	24.3	201.73	7.2	198.04	198.00	17.1	1,437	1.19%
2024/10/09	1	210.96	0	0.00	209.00	1	1,428	0.07%
2024/10/08	22	207.86	1	211.50	211.50	21	1,445	1.45%
2024/10/07	24.3	210.66	0	0.00	209.00	24.3	1,436	1.69%
2024/10/04	90.3	212.75	40	213.00	213.00	50.3	1,423	3.53%
2024/10/01	5.6	222.63	0	0.00	221.50	5.6	1,378	0.41%
2024/09/30	0.7	232.00	0	0.00	230.00	0.7	1,350	0.05%
2024/09/27	1	233.56	0	0.00	233.50	1	1,354	0.08%
2024/09/26	3	236.17	5	236.80	236.00	-2	1,352	-0.15%
2024/09/25	0.1	242.00	1	241.02	242.00	-1	1,346	-0.07%
2024/09/24	1	243.55	1.2	245.83	246.00	-0.2	1,358	-0.01%
2024/09/23	0	0.00	3.3	242.61	243.00	-3.3	1,365	-0.24%
2024/09/20	2	234.75	3	235.33	235.00	-1	1,342	-0.07%
2024/09/19	1.1	228.17	1.2	226.38	232.00	-0.2	1,339	-0.01%
2024/09/18	1	224.00	1	224.50	221.00	0	1,339	0.00%
2024/09/16	2	218.25	1	218.00	220.50	1	1,336	0.07%
2024/09/13	0.3	214.75	1	216.00	212.00	-0.7	1,340	-0.05%
2024/09/12	13	214.92	1	216.00	214.00	12	1,337	0.90%
2024/09/11	9	219.45	5.2	221.55	217.00	3.9	1,325	0.29%
2024/09/10	1	228.50	1	230.00	230.00	0	1,309	0.00%
2024/09/09	3	234.84	1	235.50	235.00	2	1,312	0.15%
2024/09/06	4	240.88	3.1	241.48	240.50	0.9	1,312	0.07%
2024/09/05	2	237.50	7.1	239.51	237.00	-5.1	1,311	-0.39%
2024/09/04	3	237.83	1	239.00	235.00	2	1,307	0.15%
2024/09/03	2	244.25	3	246.50	242.50	-1	1,302	-0.08%
2024/09/02	0.1	238.00	0	0.00	238.00	0.1	1,290	0.01%
2024/08/29	1	238.01	1	239.00	241.00	0	1,320	0.00%
2024/08/28	0	0.00	0	242.00	242.00	0	1,341	0.00%
2024/08/27	1	241.50	1.1	238.75	242.00	-0.1	1,380	-0.01%
2024/08/21	1	243.50	2.1	244.00	238.50	-1.1	1,358	-0.08%
2024/08/20	1	232.59	1.4	239.93	242.00	-0.4	1,330	-0.03%
2024/08/19	0	0.00	1	229.00	228.50	-1	1,291	-0.08%
2024/08/16	3	231.34	0	231.50	230.50	3	1,282	0.24%
2024/08/15	0.1	235.50	0.1	232.00	233.00	0	1,259	0.00%
2024/08/14	1.3	233.89	0.1	234.27	234.50	1.2	1,264	0.09%
2024/08/13	32.6	225.93	0.3	229.50	225.50	32.4	1,242	2.61%
2024/08/12	3.2	241.28	3.3	243.25	243.00	-0.1	1,183	-0.01%
2024/08/09	6.3	239.77	4.1	249.44	237.50	2.2	1,169	0.18%
2024/08/08	0.3	248.00	73	250.74	246.50	-72.8	1,222	-5.95%
2024/08/07	0	0.00	19.3	241.84	244.00	-19.3	1,186	-1.63%
2024/08/06	15.1	223.04	45	233.10	232.00	-29.9	1,168	-2.56%
2024/08/05	35.5	224.41	2	223.97	223.00	33.5	1,147	2.92%
2024/08/02	6.2	247.63	63	246.61	244.50	-56.8	1,109	-5.12%
2024/08/01	4	253.88	5	256.90	252.00	-1	1,084	-0.09%
2024/07/31	2	249.75	40.2	251.91	250.00	-38.2	1,067	-3.58%
2024/07/30	1	236.50	0	237.50	241.00	1	1,042	0.09%
2024/07/29	4	243.63	3.7	240.58	238.50	0.3	1,057	0.03%
2024/07/26	0	241.00	10.1	240.55	243.00	-10.1	1,071	-0.94%
2024/07/23	2	235.75	9	236.78	237.00	-7	1,063	-0.66%
2024/07/22	0	230.00	1	226.50	230.50	-1	1,072	-0.09%
2024/07/19	2	228.25	2	227.25	232.00	0	1,078	0.00%
2024/07/18	0	232.00	11.1	232.50	233.00	-11.1	1,092	-1.02%
2024/07/17	2.1	227.14	5	232.00	230.00	-2.9	1,116	-0.26%
2024/07/16	2	231.51	2	233.00	232.50	0	1,115	0.00%
2024/07/15	0	231.50	1	230.00	233.50	-1	1,128	-0.09%
2024/07/12	58	231.79	55.1	234.01	231.00	3	1,134	0.26%
2024/07/11	6.2	231.03	11	230.64	232.50	-4.8	1,110	-0.43%
2024/07/10	0	213.45	1	217.50	221.50	-1	1,093	-0.09%
2024/07/09	0.6	211.95	0	0.00	212.00	0.6	1,122	0.05%
2024/07/08	1.1	212.16	1	212.00	212.50	0.1	1,206	0.00%
2024/07/05	0	0.00	1	218.00	217.50	-1	1,249	-0.08%
2024/07/03	20	213.00	0	0.00	214.50	20	1,244	1.61%
2024/07/02	13	215.46	0	0.00	213.50	13	1,240	1.05%
2024/07/01	61.1	215.55	1	219.00	218.00	60.1	1,241	4.84%
2024/06/28	24.1	216.26	2	216.00	216.50	22.1	1,243	1.78%
2024/06/27	1.1	217.55	1	219.00	218.50	0.1	1,233	0.01%
2024/06/26	0.1	226.00	0	0.00	221.50	0.1	1,214	0.01%
2024/06/25	4.1	222.17	3	222.33	223.00	1.1	1,218	0.09%
2024/06/24	3.2	222.52	2	228.00	221.00	1.2	1,210	0.10%
2024/06/21	2.1	225.26	0	225.00	225.00	2.1	1,199	0.17%
2024/06/20	0	0.00	1	224.07	229.00	-1	1,193	-0.09%
2024/06/19	1.1	227.23	0	0.00	226.50	1.1	1,190	0.09%
2024/06/18	2.3	229.36	4.3	229.48	232.50	-2	1,208	-0.16%
2024/06/17	0	234.00	0	0.00	236.00	0	1,244	0.00%
2024/06/12	0.1	236.95	1	233.50	232.50	-0.9	1,320	-0.07%
2024/06/11	2	238.25	2	238.75	237.00	0	1,337	0.00%
2024/06/07	3	238.33	5	239.70	240.00	-2	1,350	-0.15%
2024/06/06	0	0.00	1	236.50	236.50	-1	1,364	-0.07%
2024/06/05	4.2	235.37	1	235.50	237.50	3.2	1,389	0.23%
2024/06/04	0.1	248.00	14.4	249.71	242.00	-14.4	1,419	-1.01%
2024/06/03	3.2	242.34	5	243.10	241.00	-1.8	1,490	-0.12%
2024/05/31	2	228.25	1	232.00	229.00	1	1,538	0.07%
2024/05/30	0	0.00	2	232.50	233.00	-2	1,522	-0.13%
2024/05/29	0.1	232.32	0.2	233.00	234.00	-0.1	1,533	0.00%
2024/05/27	5	233.50	2	236.75	235.00	3	1,602	0.19%
2024/05/24	0.1	228.50	0	230.00	229.50	0.1	1,629	0.00%
2024/05/23	0.1	230.50	3	231.00	231.50	-2.9	1,636	-0.18%
2024/05/22	1.1	231.55	1	232.00	234.00	0.1	1,643	0.01%
2024/05/21	2	234.25	2	235.50	235.50	0	1,641	0.00%
2024/05/20	1	240.50	2	241.00	239.50	-1	1,649	-0.06%
2024/05/17	2	237.00	0	0.00	236.00	2	1,661	0.12%
2024/05/16	6.2	238.08	1	242.50	236.00	5.2	1,706	0.30%
2024/05/15	0	0.00	1	243.50	241.00	-1	1,790	-0.06%
2024/05/14	1	244.45	54.5	246.43	243.00	-53.5	1,787	-2.99%
2024/05/13	0	0.00	21	231.26	231.50	-21	1,711	-1.23%
2024/05/10	2	220.50	1	223.00	223.50	1	1,696	0.06%
2024/05/09	1.1	222.20	0	0.00	219.50	1.1	1,691	0.07%
2024/05/07	15	219.73	1	226.00	226.50	14	1,682	0.83%
2024/05/06	3	217.83	1	220.50	217.50	2	1,679	0.12%
2024/05/03	15	220.07	6	219.14	217.50	9	1,671	0.54%
2024/05/02	2	228.24	3.1	228.32	231.50	-1.1	1,649	-0.07%
2024/04/30	15	224.51	19.1	228.19	235.00	-4.1	1,629	-0.25%
2024/04/29	0	0.00	1	237.00	239.50	-1	1,600	-0.06%
2024/04/26	2	234.00	2.3	235.45	236.00	-0.3	1,607	-0.02%
2024/04/25	1	244.00	3	240.83	238.00	-2	1,596	-0.13%
2024/04/23	0	236.00	0.1	236.50	236.00	-0.1	1,601	0.00%
2024/04/19	4.1	226.59	2.3	226.15	225.50	1.8	1,582	0.12%
2024/04/18	0	231.00	0	0.00	230.00	0	1,569	0.00%
2024/04/17	3	232.33	3	230.67	230.00	0	1,564	0.00%
2024/04/16	2	231.00	4	231.25	229.50	-2	1,557	-0.13%
2024/04/15	5	234.60	4	235.63	233.00	1	1,534	0.07%
2024/04/12	8.2	235.70	16	237.66	235.50	-7.9	1,478	-0.53%
2024/04/11	6.2	220.35	21.1	227.99	228.00	-14.9	1,383	-1.08%
2024/04/10	0.1	210.36	0	208.50	207.50	0	1,329	0.00%
2024/04/02	0	0.00	0	206.00	207.00	0	1,321	0.00%
2024/04/01	0	0.00	0.3	207.76	207.50	-0.3	1,318	-0.03%
2024/03/29	5	208.50	0	0.00	209.50	5	1,309	0.38%
2024/03/28	3	214.00	0	0.00	212.50	3	1,305	0.23%
2024/03/27	15	211.97	2	212.00	213.00	13	1,299	1.00%
2024/03/26	4	216.13	4	218.00	211.00	0	1,295	0.00%
2024/03/25	1	213.50	1	214.00	215.00	0	1,291	0.00%
2024/03/22	5	218.90	1.3	217.00	217.50	3.8	1,286	0.29%
2024/03/21	0	0.00	0	219.65	219.00	0	1,284	0.00%
2024/03/20	2.6	216.61	19	221.03	217.00	-16.4	1,259	-1.30%
2024/03/19	5	210.20	1	214.50	211.50	4	1,220	0.33%
2024/03/18	16.1	207.17	1	213.50	209.00	15.1	1,198	1.26%
2024/03/14	1	205.00	2	205.00	205.50	-1	1,146	-0.09%
2024/03/13	12	208.92	12	210.13	209.00	0	1,130	0.00%
2024/03/12	17	214.29	1	214.00	214.50	16	1,109	1.44%
2024/03/11	4.1	217.35	3.1	219.79	218.00	1	1,094	0.09%
2024/03/08	3	215.67	4	219.50	216.00	-1	1,069	-0.09%
2024/03/07	26.2	215.20	12	215.00	222.00	14.2	1,029	1.38%
2024/03/06	7	215.57	60	216.57	216.50	-53	942	-5.62%
2024/03/05	4	202.25	3	203.17	202.50	1	890	0.11%
2024/03/04	3	205.00	26	206.92	205.00	-23	885	-2.60%
2024/03/01	2	205.50	2	206.75	205.50	0	913	0.00%
2024/02/29	38.1	206.31	7.8	208.61	208.50	30.2	898	3.36%
2024/02/27	34	199.75	6	201.50	201.00	28	844	3.32%
2024/02/23	3.3	196.42	2	197.75	196.50	1.3	829	0.15%
2024/02/22	1	195.50	1	195.00	195.00	0	830	0.00%
2024/02/21	0.4	195.50	5	198.00	194.50	-4.6	829	-0.55%
2024/02/20	5	197.00	4.2	198.29	194.50	0.9	837	0.10%
2024/02/19	5	194.70	4	197.88	198.00	1	862	0.11%
2024/02/16	20	192.50	58.1	197.26	198.50	-38.1	835	-4.56%
2024/02/15	0	177.00	0	0.00	180.50	0	756	0.00%
2024/02/05	1	174.00	2	175.00	176.00	-1	752	-0.13%
2024/02/02	0	174.00	5	174.50	174.00	-5	770	-0.65%
2024/01/31	0	0.00	0	172.50	171.50	0	780	-0.01%
2024/01/29	0	0.00	0.1	173.72	175.00	-0.1	776	-0.01%
2024/01/26	0	0.00	0.1	172.50	170.00	-0.1	772	-0.01%
2024/01/25	0	170.00	0	0.00	171.00	0	765	0.00%
2024/01/24	0	0.00	1.2	173.00	171.00	-1.2	757	-0.16%
2024/01/23	0	167.50	0	0.00	167.00	0	742	0.01%
2024/01/22	0.1	167.00	0	0.00	166.00	0.1	736	0.01%
2024/01/18	1.2	163.06	0	0.00	162.00	1.2	712	0.16%
2024/01/17	8.1	164.50	1	165.00	164.50	7.1	696	1.02%
2024/01/16	4.3	170.71	2	170.98	168.50	2.3	670	0.34%
2024/01/15	0	0.00	1	177.00	177.00	-1	651	-0.15%
2024/01/12	1	177.00	1	176.50	177.00	0	650	0.00%
2024/01/11	0	0.00	1	179.00	179.50	-1	646	-0.15%
2024/01/08	0	180.00	0	0.00	180.50	0	644	0.00%
2024/01/04	0.1	179.71	0.5	179.50	179.00	-0.4	650	-0.06%
2023/12/29	5	181.00	0.3	182.50	182.50	4.7	652	0.72%
2023/12/27	0	0.00	2	186.25	185.50	-2	649	-0.31%
2023/12/26	1	184.50	1	185.50	185.00	0	646	0.00%
2023/12/25	1.1	185.45	2	185.75	186.50	-0.9	654	-0.14%
2023/12/22	2	181.25	0	0.00	181.00	2	666	0.30%
2023/12/21	6	181.00	0	0.00	181.00	6	674	0.89%
2023/12/20	0	186.50	0	0.00	185.00	0	670	0.00%
2023/12/19	0.3	185.90	16	187.53	185.00	-15.8	667	-2.36%
2023/12/18	4.4	185.57	7	186.14	185.00	-2.6	658	-0.40%
2023/12/15	2	180.25	2	181.25	179.00	0	645	0.00%
2023/12/14	0	177.00	0.1	177.50	176.50	0	642	-0.01%
2023/12/13	10.1	178.01	0	0.00	177.50	10.1	635	1.59%
2023/12/12	8	177.50	1.3	177.85	177.00	6.7	635	1.05%
2023/12/11	1.1	181.94	1	181.50	181.50	0.1	633	0.02%
2023/12/07	0	185.00	0	0.00	184.00	0	634	0.00%
2023/12/06	1	186.00	0	0.00	186.00	1	636	0.16%
2023/12/05	1.1	189.05	1	190.50	188.50	0.1	634	0.02%
2023/12/04	1.1	186.00	0	0.00	189.50	1.1	635	0.18%
2023/12/01	1.1	186.82	0	0.00	185.50	1.1	634	0.18%
2023/11/30	2.2	186.51	1	186.50	187.50	1.2	635	0.19%
2023/11/29	3.1	190.53	2	191.23	190.00	1.1	615	0.18%
2023/11/28	3.3	187.46	14.6	188.64	190.00	-11.3	597	-1.90%
2023/11/27	0.1	178.00	0	0.00	179.00	0.1	572	0.02%
2023/11/24	0	175.00	0	0.00	174.50	0	569	0.00%
2023/11/22	1.3	172.88	1	178.00	178.00	0.3	591	0.05%
2023/11/21	1.1	176.77	0	0.00	180.00	1.1	573	0.19%
2023/11/20	0	0.00	0	178.00	177.50	0	574	0.00%
2023/11/17	1	177.00	1	178.89	176.00	0	573	-0.01%
2023/11/16	2.1	177.76	8.3	178.07	172.50	-6.3	556	-1.13%
2023/11/15	2	168.75	43.2	168.42	168.00	-41.2	511	-8.06%
2023/11/14	31	156.50	2	158.50	159.00	29	500	5.80%
2023/11/13	5.3	159.02	1	158.00	158.00	4.3	499	0.85%
2023/11/10	9.5	161.91	0	0.00	161.00	9.5	508	1.86%
2023/11/09	0.2	169.50	0	0.00	167.50	0.2	498	0.04%
2023/11/08	3.3	170.31	1	172.00	168.50	2.3	510	0.44%
2023/11/03	2	172.75	1.1	173.86	171.50	1	516	0.18%
2023/11/02	0	0.00	0	168.00	168.00	0	516	0.00%
2023/11/01	1	166.00	0	0.00	166.00	1	519	0.19%
2023/10/27	5	169.00	0	0.00	169.50	5	535	0.93%
2023/10/25	7	170.00	0	0.00	170.00	7	572	1.22%
2023/10/24	3	170.98	0	170.50	169.00	3	587	0.51%
2023/10/23	0.2	171.00	0	0.00	170.00	0.2	598	0.03%
2023/10/16	0.1	177.50	0	0.00	175.50	0.1	625	0.01%
2023/10/06	1	177.00	0	0.00	177.50	1	675	0.15%
2023/09/27	0.2	174.50	0	0.00	176.00	0.2	729	0.03%
2023/09/26	7.3	178.68	0.1	180.00	177.50	7.2	716	1.01%
2023/09/25	0.1	184.00	0	0.00	183.00	0.1	713	0.01%
2023/09/21	0.1	184.00	0	0.00	183.00	0.1	739	0.01%
2023/09/20	3	185.67	0.1	186.50	185.00	2.9	761	0.38%
2023/09/19	22	190.50	0	0.00	187.50	22	783	2.81%
2023/09/18	2	192.25	1	189.50	189.50	1	811	0.12%
2023/09/15	0	0.00	1.3	193.64	196.50	-1.3	818	-0.16%
2023/09/13	0.3	187.09	3	186.00	188.00	-2.7	830	-0.32%
2023/09/12	6	192.00	0	0.00	190.50	6	832	0.72%
2023/09/08	0	201.00	0	0.00	202.00	0	846	0.00%
2023/09/06	0	0.00	1	204.00	203.50	-1	860	-0.12%
2023/09/05	4.2	202.06	5	202.00	200.50	-0.8	861	-0.10%
2023/09/01	0	0.00	0.3	192.50	193.50	-0.3	877	-0.03%
2023/08/31	0.1	193.00	0	0.00	193.00	0.1	890	0.01%
2023/08/30	1	186.00	0	0.00	188.50	1	906	0.11%
2023/08/28	0	0.00	0.2	184.50	184.00	-0.2	927	-0.02%
2023/08/24	2.3	188.13	0	0.00	190.50	2.3	974	0.24%
2023/08/22	0	191.88	0	0.00	190.50	0	982	0.00%
2023/08/18	5	191.00	0	0.00	193.50	5	1,023	0.49%
2023/08/17	5	195.50	0	0.00	197.00	5	1,017	0.49%
2023/08/16	6.3	199.98	1.1	198.95	198.00	5.2	1,007	0.51%
2023/08/14	0	0.00	1	214.50	216.00	-1	995	-0.10%
2023/08/11	0	0.00	6	208.67	209.00	-6	986	-0.61%
2023/08/10	6	198.67	2	200.00	201.00	4	985	0.41%
2023/08/09	0	0.00	0	212.50	213.50	0	986	0.00%
2023/08/08	0	0.00	9	213.50	213.00	-9	994	-0.90%
2023/08/04	1	211.50	0	0.00	213.50	1	1,015	0.10%
2023/07/28	0	0.00	0	215.00	214.50	0	974	0.00%
2023/07/26	0.3	224.50	2	228.25	223.50	-1.8	950	-0.18%
2023/07/24	0	0.00	1	221.00	219.00	-1	940	-0.11%
2023/07/21	3	215.50	0	0.00	216.00	3	946	0.32%
2023/07/20	3	212.83	2	215.25	216.50	1	949	0.11%
2023/07/19	6	214.42	0	0.00	214.00	6	937	0.64%
2023/07/18	1	215.50	1	219.00	222.50	0	929	0.00%
2023/07/17	1	220.00	1	220.50	220.00	0	916	0.00%
2023/07/14	0	0.00	2	225.00	223.50	-2	932	-0.21%
2023/07/13	5	220.20	6	219.42	218.50	-1	920	-0.11%
2023/07/12	0	0.00	1	214.01	215.00	-1	916	-0.11%
2023/07/11	8	210.00	2	212.43	212.50	6	919	0.65%
2023/07/10	1	218.00	0	0.00	216.50	1	909	0.11%
2023/07/07	1	210.50	2	210.75	219.50	-1	939	-0.11%
2023/07/05	2	217.47	2	214.00	214.00	0	922	0.00%
2023/07/03	0	0.00	2	221.00	222.50	-2	913	-0.22%
2023/06/29	1	217.51	5	220.49	218.00	-4	909	-0.44%
2023/06/28	3	220.00	3	216.50	220.00	0	896	0.00%
2023/06/27	4	217.13	3	218.33	212.50	1	881	0.11%
2023/06/26	0	0.00	6.5	214.23	217.50	-6.5	865	-0.75%
2023/06/21	0	0.00	10	205.00	203.50	-10	843	-1.19%
2023/06/20	2	201.50	3	200.67	201.00	-1	841	-0.12%
2023/06/19	0.1	200.00	0	0.00	202.00	0.1	858	0.01%
2023/06/16	0	0.00	0.1	203.00	202.00	-0.1	856	-0.01%
2023/06/15	0	0.00	2	204.00	205.00	-2	859	-0.23%
2023/06/14	0	0.00	3	203.33	202.00	-3	865	-0.35%
2023/06/13	2.2	201.41	0	0.00	199.00	2.2	877	0.25%
2023/06/12	2.1	198.33	7	200.21	203.00	-4.9	882	-0.56%
2023/06/09	0.2	197.50	0	0.00	196.50	0.2	878	0.02%
2023/06/08	4	200.25	4.2	198.50	199.00	-0.2	891	-0.02%
2023/06/07	1	199.00	7.2	198.99	202.00	-6.2	891	-0.70%
2023/06/06	1.3	196.08	3	194.67	194.50	-1.7	880	-0.19%
2023/06/05	1.1	192.50	9	198.33	200.50	-7.9	869	-0.91%
2023/06/02	2	192.50	5	192.51	193.50	-3	841	-0.36%
2023/06/01	0	0.00	1	194.50	194.50	-1	833	-0.12%
2023/05/31	3.2	193.95	35	193.19	194.50	-31.9	811	-3.93%
2023/05/30	0	0.00	2	184.50	186.00	-2	758	-0.26%
2023/05/29	2	182.50	1	185.00	182.50	1	755	0.13%
2023/05/26	2	183.00	2	183.50	182.00	0	748	0.00%
2023/05/25	2	181.75	1	184.00	182.50	1	738	0.14%
2023/05/24	6	183.42	25	184.46	184.50	-19	730	-2.60%
2023/05/23	0	0.00	4	179.13	179.50	-4	717	-0.56%
2023/05/22	2	177.75	5	178.00	178.00	-3	714	-0.42%
2023/05/19	9	176.78	12	178.04	176.50	-3	713	-0.42%
2023/05/18	3	173.33	2	173.75	174.00	1	705	0.14%
2023/05/17	3	174.67	1	176.50	174.00	2	716	0.28%
2023/05/16	0	0.00	1	173.50	173.00	-1	712	-0.14%
2023/05/15	2	171.75	2	174.50	171.00	0	712	0.00%
2023/05/12	5.1	177.20	6.1	177.58	177.50	-1	711	-0.14%
2023/05/11	0.1	174.50	5.2	175.67	176.50	-5.1	705	-0.72%
2023/05/09	0	0.00	0	170.50	169.00	0	693	0.00%
2023/05/08	1.1	171.55	0	0.00	172.00	1.1	701	0.16%
2023/05/03	0.1	169.00	0	0.00	167.50	0.1	737	0.01%
2023/05/02	1	171.99	0	0.00	169.00	1	752	0.13%
2023/04/28	0	0.00	7	172.36	171.50	-7	767	-0.91%
2023/04/27	1	169.50	0	0.00	171.00	1	782	0.13%
2023/04/26	3	165.50	4	167.00	168.00	-1	790	-0.13%
2023/04/25	2	168.51	0	0.00	168.50	2	805	0.25%
2023/04/24	2	168.00	0	0.00	167.50	2	801	0.25%
2023/04/21	3	167.00	0.2	169.00	168.00	2.8	805	0.35%
2023/04/20	1	169.50	0.1	169.00	168.00	0.9	803	0.12%
2023/04/19	2	169.25	1	168.50	169.50	1	801	0.12%
2023/04/18	2	172.50	1	170.50	172.50	1	783	0.13%
2023/04/17	0.1	169.50	0	0.00	168.00	0.1	773	0.01%
2023/04/14	4	170.00	1	171.00	169.00	3	762	0.39%
2023/04/13	1	172.50	0.2	173.00	172.50	0.8	752	0.11%
2023/04/12	7.7	174.53	17	175.65	172.00	-9.3	745	-1.25%
2023/04/11	2	166.74	0	0.00	167.50	2	709	0.28%
2023/04/07	3.1	165.37	1	165.00	165.00	2.1	700	0.30%
2023/04/06	3.1	167.03	0	0.00	168.00	3.1	697	0.44%
2023/03/31	2	168.00	1	169.00	168.50	1	696	0.14%
2023/03/30	3	169.00	0	0.00	168.50	3	700	0.43%
2023/03/29	2	167.75	1	170.00	169.00	1	704	0.14%
2023/03/28	0.1	170.50	1	169.00	170.50	-0.9	717	-0.13%
2023/03/27	1	165.50	1	166.50	167.50	0	714	0.00%
2023/03/24	15.1	167.37	5	166.50	167.00	10.1	725	1.39%
2023/03/23	1	167.50	2.1	168.10	170.00	-1.1	723	-0.15%
2023/03/22	1.1	171.50	32.1	169.43	171.50	-31	758	-4.08%
2023/03/21	1.1	163.00	0	0.00	163.00	1.1	768	0.14%
2023/03/20	0.2	164.00	3	162.17	163.00	-2.9	783	-0.36%
2023/03/17	23	158.59	0	0.00	157.50	23	786	2.92%
2023/03/16	14.4	160.12	43	160.59	158.00	-28.7	775	-3.70%
2023/03/15	17	167.00	4	168.25	165.50	13	754	1.72%
2023/03/14	4.1	168.65	0	0.00	168.00	4.1	744	0.55%
2023/03/13	11.1	171.00	11	170.55	171.00	0.1	740	0.02%
2023/03/10	1.1	176.67	1	176.50	176.00	0.1	726	0.02%
2023/03/09	2.1	179.85	0	0.00	179.50	2.1	726	0.29%
2023/03/08	0	0.00	1	182.50	181.50	-1	726	-0.14%
2023/03/07	0	184.50	3	183.83	184.50	-3	729	-0.41%
2023/03/06	0.1	182.50	0	0.00	181.50	0.1	734	0.01%
2023/03/03	0.1	180.50	4	180.00	180.00	-3.9	736	-0.53%
2023/03/02	1.3	178.40	0	0.00	178.00	1.3	742	0.17%
2023/03/01	1	179.50	0	0.00	179.00	1	743	0.13%
2023/02/24	1.2	181.96	1	181.00	180.00	0.2	753	0.03%
2023/02/23	1	182.50	2	181.75	181.50	-1	750	-0.13%
2023/02/22	3	180.17	1	179.50	181.50	2	755	0.26%
2023/02/21	4.1	178.63	1	178.50	178.50	3.1	771	0.40%
2023/02/20	2	180.75	0	0.00	180.50	2	778	0.26%
2023/02/17	0.1	182.50	3	180.83	182.00	-2.9	795	-0.36%
2023/02/16	4	179.13	2.2	179.04	179.00	1.8	832	0.22%
2023/02/15	12.7	182.00	1	180.00	180.00	11.7	842	1.39%
2023/02/14	0	188.00	0	0.00	187.00	0	830	0.00%
2023/02/13	1	184.00	1	186.50	186.00	0	831	0.00%
2023/02/10	2	184.50	0	0.00	186.00	2	828	0.24%
2023/02/08	3.1	187.71	0	0.00	188.50	3.1	818	0.38%
2023/02/07	2	189.25	2	186.25	186.00	0	812	0.00%
2023/02/06	2	190.50	13	191.12	190.50	-11	809	-1.36%
2023/02/03	2	188.00	7.1	188.78	190.00	-5.1	802	-0.63%
2023/02/02	3	183.83	2	185.25	182.50	1	796	0.13%
2023/02/01	5.1	181.51	1	181.50	181.50	4.1	787	0.51%
2023/01/31	3	180.00	2	181.00	181.50	1	783	0.13%
2023/01/30	0	0.00	6	184.50	183.50	-6	788	-0.76%
2023/01/17	1	187.00	8	187.62	185.50	-7	790	-0.89%
2023/01/16	0	0.00	0.3	182.17	181.50	-0.3	774	-0.04%
2023/01/13	13.1	180.89	7	181.29	180.00	6.1	783	0.78%
2023/01/12	0	0.00	2	175.00	175.00	-2	762	-0.26%
2023/01/11	1	174.00	10	175.00	173.50	-9	764	-1.18%
2023/01/10	1.1	173.58	0	0.00	172.50	1.1	762	0.14%
2023/01/05	10	174.85	1	175.00	174.00	9	786	1.14%
2022/12/30	0	0.00	1	167.50	167.00	-1	802	-0.12%
2022/12/29	11	167.32	0	0.00	167.00	11	808	1.36%
2022/12/28	0	168.00	0	0.00	167.00	0	813	0.00%
2022/12/27	1	168.50	1	169.50	169.50	0	814	0.00%
2022/12/26	2	168.75	2	171.00	166.50	0	820	0.00%
2022/12/23	3	171.50	0	0.00	171.00	3	832	0.36%
2022/12/22	10	173.70	2	175.00	175.00	8	839	0.95%
2022/12/21	3	166.17	0	0.00	169.00	3	838	0.36%
2022/12/20	4.2	167.52	2	164.75	164.50	2.2	838	0.26%
2022/12/19	1	169.50	1	172.00	170.50	0	843	0.00%
2022/12/16	9.1	174.66	0	0.00	172.50	9.1	855	1.06%
2022/12/15	7	178.64	1	178.50	178.50	6	853	0.70%
2022/12/14	7	179.29	6	180.50	179.50	1	850	0.12%
2022/12/13	17	175.82	3	176.50	177.00	14	806	1.73%
2022/12/12	3	192.17	2	189.50	189.00	1	770	0.13%
2022/12/09	1	193.00	0.1	193.00	193.50	1	746	0.13%
2022/12/07	8	187.13	0	0.00	188.50	8	738	1.08%
2022/12/06	0	0.00	1	188.00	188.00	-1	740	-0.14%
2022/12/05	1	188.50	0	0.00	191.00	1	744	0.13%
2022/12/02	0.1	190.00	0	0.00	187.50	0.1	740	0.01%
2022/12/01	0	0.00	11	189.91	188.50	-11	751	-1.46%
2022/11/30	10	183.00	0	0.00	185.00	10	753	1.33%
2022/11/29	0	0.00	3	179.00	181.50	-3	774	-0.39%
2022/11/28	0	0.00	2	181.50	183.00	-2	767	-0.26%
2022/11/25	1	182.00	0	0.00	182.50	1	766	0.13%
2022/11/24	0	0.00	0.1	183.50	183.00	-0.1	767	-0.01%
2022/11/23	0	0.00	3	183.00	182.50	-3	764	-0.39%
2022/11/22	3	182.00	0	0.00	182.00	3	762	0.39%
2022/11/18	2	178.25	0	0.00	176.00	2	759	0.26%
2022/11/17	3	178.17	0	0.00	180.00	3	752	0.40%
2022/11/16	0	0.00	1	184.00	183.00	-1	731	-0.14%
2022/11/15	7.1	180.57	0	0.00	181.50	7.1	709	0.99%
2022/11/14	10	179.80	4	180.00	182.00	6	699	0.86%
2022/11/11	1	194.00	6	194.83	195.00	-5	675	-0.74%
2022/11/10	6	186.67	1	186.00	187.00	5	692	0.72%
2022/11/09	0	0.00	2	185.50	187.00	-2	713	-0.28%
2022/11/08	0	0.00	9	182.00	182.00	-9	728	-1.24%
2022/11/07	0	181.00	0	0.00	181.00	0	776	0.00%
2022/10/31	10	177.00	0	0.00	176.00	10	804	1.24%
2022/10/27	0	0.00	10	179.00	175.00	-10	810	-1.23%
2022/10/24	11	168.95	3	169.51	168.00	8	769	1.04%
2022/10/21	1	170.01	0	0.00	170.50	1	765	0.13%
2022/10/20	1.1	176.31	1	175.50	176.00	0.1	744	0.01%
2022/10/18	1	180.50	1	181.00	181.50	0	736	0.00%
2022/10/14	2	179.50	2	180.75	178.50	0	755	0.00%
2022/10/12	1	173.00	1	174.00	176.00	0	772	0.00%
2022/10/11	5	170.70	2	172.75	175.00	3	793	0.38%
2022/10/06	4	179.38	5	179.30	179.00	-1	837	-0.12%
2022/10/04	0	0.00	0	186.00	185.50	0	842	0.00%
2022/09/30	1	174.50	1	175.50	180.50	0	840	0.00%
2022/09/29	0	181.00	0	0.00	183.50	0	839	0.00%
2022/09/28	0	182.50	1	184.50	181.50	-1	833	-0.12%
2022/09/27	0	183.00	0	0.00	184.50	0	834	0.00%
2022/09/26	3.1	180.49	1	181.00	179.50	2.1	840	0.25%
2022/09/23	0.1	186.63	0	0.00	189.00	0.1	834	0.01%
2022/09/22	9.1	190.07	0	0.00	189.00	9.1	824	1.10%
2022/09/21	1.1	200.08	0	0.00	200.50	1.1	816	0.14%
2022/09/19	1.1	209.89	0	0.00	206.00	1.1	835	0.13%
2022/09/16	0	207.00	0	0.00	206.50	0	867	0.00%
2022/09/13	0.1	211.00	0	0.00	211.50	0.1	895	0.01%
2022/09/08	0	205.50	0	0.00	206.00	0	892	0.00%
2022/09/07	15.1	202.01	0	0.00	202.50	15.1	895	1.69%
2022/09/06	3.2	208.75	0	0.00	207.50	3.2	890	0.35%
2022/09/05	2	212.50	0	0.00	211.00	2	887	0.23%
2022/09/02	2	217.50	0	0.00	217.50	2	873	0.23%
2022/09/01	3	217.00	0	0.00	220.00	3	873	0.34%
2022/08/26	0	0.00	2	225.00	223.00	-2	856	-0.23%
2022/08/25	1	221.50	0	0.00	222.00	1	849	0.12%
2022/08/24	1	221.50	1	220.50	220.50	0	847	0.00%
2022/08/22	0	0.00	2	220.00	219.50	-2	869	-0.23%
2022/08/19	0	222.00	0	0.00	221.50	0	866	0.00%
2022/08/17	3	217.50	1	219.50	219.00	2	843	0.24%
2022/08/16	12.4	220.23	0	0.00	219.00	12.4	806	1.54%
2022/08/12	20	220.40	1	220.50	220.50	19	775	2.45%
2022/08/11	0	0.00	0.1	230.77	232.50	-0.1	732	-0.02%
2022/08/10	0.1	233.46	0	0.00	233.00	0.1	716	0.02%
2022/08/05	0	0.00	1	229.00	231.50	-1	715	-0.14%
2022/08/04	0	0.00	1	222.00	225.00	-1	707	-0.14%
2022/08/02	4	230.00	4	229.50	229.00	0	709	0.00%
2022/08/01	5	233.50	1	234.00	231.50	4	715	0.56%
2022/07/29	1	229.00	0	231.50	230.00	1	714	0.14%
2022/07/28	3	229.17	1	227.00	227.00	2	708	0.28%
2022/07/27	1	230.50	0	0.00	232.00	1	702	0.14%
2022/07/26	0	0.00	0	236.50	234.50	0	701	0.00%
2022/07/25	0	0.00	1	236.50	236.50	-1	703	-0.14%
2022/07/22	3	235.67	1	232.50	232.50	2	705	0.28%
2022/07/21	0	0.00	4	237.38	238.50	-4	706	-0.57%
2022/07/20	0	0.00	11	227.41	227.00	-11	692	-1.59%
2022/07/19	3	215.84	0	0.00	218.00	3	689	0.44%
2022/07/18	13	219.04	1	219.25	221.00	12	679	1.76%
2022/07/15	18.7	213.79	11	216.91	217.50	7.7	650	1.18%
2022/07/13	17	234.18	2	233.00	231.50	15	603	2.49%
2022/07/12	10	235.50	0	0.00	237.00	10	592	1.69%
2022/07/11	0	240.50	0.1	241.50	241.00	-0.1	587	-0.02%
2022/07/07	0	0.00	0.2	245.00	246.00	-0.2	584	-0.03%
2022/07/06	10	252.00	3	251.67	248.50	7	586	1.19%
2022/07/05	3.1	260.65	0	0.00	260.00	3.1	606	0.51%
2022/07/04	0	0.00	17	255.00	253.00	-17	624	-2.72%
2022/06/30	0	0.00	0	257.00	255.50	0	642	-0.01%
2022/06/29	11	257.73	0	0.00	257.50	11	658	1.67%
2022/06/28	0	0.00	2	270.88	266.50	-2	671	-0.30%
2022/06/27	0	0.00	4	280.50	276.50	-4	691	-0.58%
2022/06/24	3.1	269.16	5	273.70	274.50	-1.9	690	-0.28%
2022/06/23	1	264.00	1	258.50	263.50	0	691	0.00%
2022/06/22	1	264.00	0	0.00	262.50	1	746	0.13%
2022/06/21	1.1	260.82	26	258.29	262.00	-24.9	734	-3.39%
2022/06/20	25	244.50	0	0.00	244.00	25	726	3.44%
2022/06/16	1	261.00	1	265.00	254.00	0	729	0.00%
2022/06/14	1	254.00	1	255.50	253.00	0	740	0.00%
2022/06/09	1	252.50	0	254.00	252.50	1	766	0.12%
2022/05/31	0	0.00	0	263.00	260.50	0	813	0.00%
2022/05/30	0	0.00	49	255.97	258.00	-49	802	-6.11%
2022/05/27	0	0.00	3	248.00	247.00	-3	790	-0.38%
2022/05/26	0	0.00	4	246.38	242.50	-4	793	-0.50%
2022/05/25	0	0.00	2	240.25	242.00	-2	798	-0.25%
2022/05/24	0	0.00	1	236.50	236.00	-1	807	-0.12%
2022/05/20	0	0.00	1	245.00	240.50	-1	810	-0.12%
2022/05/19	7	233.36	0	0.00	234.00	7	799	0.88%
2022/05/18	0.1	245.00	0.5	244.46	243.50	-0.5	795	-0.06%
2022/05/17	0	0.00	2	245.00	244.50	-2	797	-0.25%
2022/05/16	0	237.00	4	238.75	239.00	-4	795	-0.50%
2022/05/12	24	226.85	1	225.50	225.50	23	800	2.87%
2022/05/10	2	231.00	1	227.72	233.50	1	817	0.12%
2022/05/09	11.1	231.99	153	230.71	231.00	-141.9	840	-16.88%	大賣/鉅額交易
2022/05/05	0	0.00	0	249.00	249.00	0	844	0.00%
2022/05/03	0	0.00	0	246.50	245.50	0	857	-0.01%
2022/04/29	1	240.00	0	243.00	242.50	1	866	0.12%
2022/04/28	10	239.75	0	0.00	236.00	10	871	1.15%
2022/04/27	1	236.50	1	238.00	239.50	0	870	0.00%
2022/04/25	4.2	245.05	3	246.83	246.00	1.2	867	0.14%
2022/04/20	1	262.00	0	0.00	261.00	1	860	0.12%
2022/04/19	0	0.00	0.1	255.00	254.50	-0.1	857	-0.01%
2022/04/15	1	261.00	1.1	260.50	260.50	-0.1	869	-0.01%
2022/04/13	0	0.00	0.1	265.50	264.00	-0.1	869	-0.01%
2022/04/12	0.1	263.00	2	267.00	265.50	-1.9	866	-0.22%
2022/04/11	0	0.00	1	265.50	258.00	-1	853	-0.12%
2022/04/08	159	263.10	38	261.77	263.50	121	831	14.55%	大買/鉅額交易
2022/04/07	31	237.16	32	249.53	248.50	-1	809	-0.12%
2022/04/06	34.1	247.69	2	249.50	247.00	32.1	778	4.12%
2022/04/01	1	253.00	2.1	255.49	257.00	-1.1	760	-0.14%
2022/03/31	2	253.25	39	255.28	253.00	-37	741	-4.99%
2022/03/30	4	246.24	19	247.87	247.00	-15	720	-2.08%
2022/03/29	0.1	236.50	1	237.00	235.00	-1	690	-0.14%
2022/03/28	4	229.51	0	0.00	228.00	4	678	0.59%
2022/03/25	50.7	239.45	0	0.00	235.50	50.7	648	7.81%
2022/03/24	7	253.28	0	256.00	250.50	7	591	1.18%
2022/03/23	2	258.00	0	261.00	256.00	2	587	0.34%
2022/03/22	1	255.00	0	0.00	255.00	1	589	0.17%
2022/03/21	0	0.00	31	261.16	261.00	-31	599	-5.17%
2022/03/18	0	0.00	4	251.63	250.50	-4	600	-0.67%
2022/03/17	0	251.90	0	252.00	248.00	0	602	0.00%
2022/03/16	18	245.81	1	250.50	244.00	17	590	2.89%
2022/03/15	23.1	252.02	0	0.00	248.00	23.1	569	4.06%
2022/03/14	30	267.00	0	263.00	261.00	30	554	5.41%
2022/03/11	1	272.50	0	0.00	268.00	1	548	0.18%
2022/03/10	0	0.00	2.1	275.76	275.00	-2.1	548	-0.37%
2022/03/09	0	0.00	11	271.95	272.50	-11	552	-1.99%
2022/03/08	14	266.39	10	273.95	265.00	4	551	0.72%
2022/03/07	30	268.93	1	282.00	282.00	29	547	5.29%
2022/03/04	4	284.88	0	285.50	288.00	4	533	0.75%
2022/03/03	0	286.00	10.1	287.10	285.00	-10	529	-1.90%
2022/03/01	1	284.50	0	0.00	281.50	1	534	0.19%
2022/02/25	0	0.00	18.1	280.32	283.00	-18.1	537	-3.36%
2022/02/24	1	270.01	11	269.91	269.00	-10	534	-1.87%
2022/02/23	0	0.00	0	279.00	275.50	0	529	-0.01%
2022/02/22	0.1	278.00	0	278.50	275.00	0.1	534	0.02%
2022/02/21	1	279.00	1	278.50	281.00	0	531	0.00%
2022/02/17	3.1	279.66	0	0.00	279.50	3.1	548	0.56%
2022/02/16	3	281.50	0	0.00	280.50	3	549	0.55%
2022/02/15	13.1	276.15	0.1	281.00	278.50	13	563	2.31%
2022/02/14	1	278.51	0	0.00	278.00	1	562	0.18%
2022/02/11	3	281.51	0	0.00	285.50	3	564	0.53%
2022/02/10	3	281.67	5	287.00	287.00	-2	556	-0.36%
2022/02/09	8	277.07	2	279.25	283.00	6	543	1.11%
2022/02/08	12	282.63	0	0.00	282.50	12	530	2.26%
2022/02/07	1	285.00	0	0.00	283.00	1	522	0.19%
2022/01/26	5	290.50	0	0.00	290.00	5	520	0.96%
2022/01/25	3.1	291.16	0	0.00	290.00	3.1	520	0.60%
2022/01/24	4	293.63	0	0.00	293.50	4	521	0.77%
2022/01/21	8.6	300.20	2	302.97	296.50	6.5	525	1.24%
2022/01/20	3	303.83	0	0.00	305.00	3	544	0.55%
2022/01/18	2	310.00	0	0.00	308.50	2	562	0.36%
2022/01/14	1	317.00	1	316.00	311.50	0	566	0.00%
2022/01/13	10	314.00	0	0.00	317.50	10	574	1.74%
2022/01/12	0	0.00	10	314.00	314.00	-10	585	-1.71%
2022/01/11	10	308.00	0	0.00	315.00	10	593	1.69%
2022/01/05	0	0.00	5	326.10	327.50	-5	640	-0.78%
2022/01/04	0	0.00	1	326.50	325.00	-1	679	-0.15%
2021/12/30	0	0.00	1	325.50	327.50	-1	704	-0.14%
2021/12/28	0	0.00	1	323.50	324.50	-1	738	-0.14%
2021/12/27	1	326.00	11	324.68	325.00	-10	745	-1.34%
2021/12/24	1	321.00	0	0.00	320.00	1	763	0.13%
2021/12/21	0	0.00	9	316.50	319.00	-9	789	-1.14%
2021/12/20	0	0.00	0	315.00	315.00	0	790	-0.01%
2021/12/16	0	314.00	1	312.00	312.00	-1	802	-0.12%
2021/12/14	0	0.00	5.6	318.65	319.50	-5.6	799	-0.69%
2021/12/10	0	0.00	0.5	312.00	312.50	-0.5	794	-0.06%
2021/12/09	0	0.00	1	310.00	307.50	-1	793	-0.13%
2021/12/08	3	307.00	1.6	308.81	307.50	1.4	808	0.17%
2021/12/07	0	0.00	1	302.00	305.00	-1	831	-0.12%
2021/12/03	5	298.00	0	0.00	300.00	5	875	0.57%
2021/12/02	0	0.00	25	298.66	300.00	-25	910	-2.75%
2021/11/29	1	298.50	3.1	299.58	298.00	-2.1	921	-0.23%
2021/11/25	1	312.00	8	311.75	313.50	-7	926	-0.76%
2021/11/24	9	303.50	1	307.00	305.50	8	933	0.86%
2021/11/23	0	308.00	0	0.00	303.50	0	925	0.00%
2021/11/22	0	0.00	6.1	312.98	314.50	-6.1	928	-0.66%
2021/11/19	0	0.00	2	309.50	307.50	-2	934	-0.21%
2021/11/18	0	0.00	1	305.00	305.00	-1	941	-0.11%
2021/11/16	0	0.00	6	307.00	307.00	-6	975	-0.62%
2021/11/15	8	299.50	0	0.00	299.50	8	977	0.82%
2021/11/12	3	300.67	16	303.00	297.50	-13	1,001	-1.30%
2021/11/10	0	0.00	1	289.50	295.00	-1	1,007	-0.10%
2021/11/09	10	284.35	0	0.00	285.00	10	1,032	0.97%
2021/11/08	1	289.00	2	290.50	289.00	-1	1,042	-0.10%
2021/11/05	6	296.00	25.1	296.79	297.00	-19.1	1,078	-1.77%
2021/11/04	5	288.00	0	0.00	289.50	5	1,091	0.46%
2021/11/03	6	288.08	1	287.50	287.00	5	1,096	0.46%
2021/11/02	0	0.00	2	289.50	287.50	-2	1,100	-0.18%
2021/11/01	6	285.83	0.1	288.00	291.00	5.9	1,103	0.54%
2021/10/29	13	288.92	0	285.00	289.00	13	1,105	1.17%
2021/10/28	0	0.00	24	292.21	287.50	-24	1,117	-2.15%
2021/10/27	5	279.00	5	288.00	285.00	0	1,105	0.00%
2021/10/26	0	278.50	1	278.50	278.50	-1	1,120	-0.09%
2021/10/25	0	0.00	1	273.00	271.00	-1	1,154	-0.09%
2021/10/21	1	276.00	0	0.00	270.50	1	1,154	0.09%
2021/10/20	2	272.50	1	274.50	275.00	1	1,146	0.09%
2021/10/18	0	0.00	1.1	269.50	270.50	-1.1	1,128	-0.10%
2021/10/15	0	271.00	0	0.00	268.00	0	1,123	0.00%
2021/10/14	1	270.00	19.1	270.35	270.00	-18.1	1,121	-1.61%
2021/10/13	3.2	259.17	6	256.33	255.00	-2.9	1,095	-0.26%
2021/10/12	19.2	256.64	2	259.75	261.00	17.2	1,071	1.61%
2021/10/07	0	0.00	11	274.18	277.00	-11	1,035	-1.06%
2021/10/06	13.1	263.74	0	0.00	265.00	13.1	1,030	1.27%
2021/10/05	1.1	262.14	0	0.00	271.00	1.1	1,032	0.11%
2021/10/04	3	275.33	0.1	277.50	274.00	2.9	1,029	0.28%
2021/10/01	18.2	277.79	2	277.75	274.00	16.2	1,034	1.56%
2021/09/30	5	286.50	0	0.00	292.50	5	1,019	0.49%
2021/09/29	6.1	277.66	5	284.50	287.00	1.1	1,013	0.11%
2021/09/28	1	287.00	0	0.00	288.00	1	1,010	0.10%
2021/09/24	0	0.00	0	289.00	289.00	0	1,010	0.00%
2021/09/23	1	288.00	0	0.00	287.50	1	1,011	0.10%
2021/09/22	0	0.00	1	287.50	293.50	-1	1,001	-0.10%
2021/09/17	1	291.00	1	285.50	293.50	0	1,001	0.00%
2021/09/16	6	285.50	0.1	284.00	283.00	5.9	1,013	0.58%
2021/09/15	2.1	287.83	0	0.00	287.00	2.1	1,003	0.21%
2021/09/13	0	297.50	0	0.00	295.00	0	1,005	0.00%
2021/09/10	1	285.00	3	287.83	290.00	-2	1,004	-0.20%
2021/09/09	12.1	281.57	0	0.00	280.00	12.1	986	1.23%
2021/09/08	5.1	284.80	1	293.50	283.00	4.1	962	0.43%
2021/09/07	4.1	289.29	0	0.00	293.50	4.1	959	0.43%
2021/09/06	0	0.00	4	301.50	300.00	-4	926	-0.43%
2021/09/03	2	303.00	1	304.00	302.00	1	921	0.11%
2021/09/02	3	305.00	1	302.50	303.00	2	914	0.22%
2021/09/01	1	310.00	0	0.00	314.00	1	919	0.11%
2021/08/30	1	311.00	1	310.00	311.00	0	932	0.00%
2021/08/25	0	0.00	6	305.00	305.00	-6	964	-0.62%
2021/08/24	0.2	297.00	1	299.50	296.00	-0.9	965	-0.09%
2021/08/23	1	292.96	0	0.00	298.50	1	973	0.11%
2021/08/20	9	296.17	1	292.00	295.00	8	964	0.83%
2021/08/17	15.1	305.30	6	306.17	304.00	9.1	936	0.97%
2021/08/16	7.1	313.69	0.1	308.50	317.00	7	931	0.76%
2021/08/13	12.1	321.73	6	319.83	321.00	6.1	928	0.66%
2021/08/12	1	335.00	3	331.50	332.50	-2	921	-0.22%
2021/08/11	0	341.00	19	340.82	342.50	-19	919	-2.06%
2021/08/10	0	335.00	22	335.77	335.00	-22	905	-2.43%
2021/08/09	2	326.99	0	0.00	327.00	2	904	0.23%
2021/08/06	1	327.00	0.1	326.00	326.00	1	931	0.10%
2021/08/04	4	334.75	1	339.00	339.00	3	1,024	0.29%
2021/08/03	0.2	339.44	12.2	340.48	340.00	-12	1,040	-1.15%
2021/08/02	0	327.50	0	0.00	329.00	0	1,026	0.00%
2021/07/30	2	333.52	8.1	336.49	335.00	-6	1,042	-0.58%
2021/07/29	0	319.50	4.1	324.93	327.00	-4	1,044	-0.39%
2021/07/28	0	302.50	12	305.00	306.50	-12	1,008	-1.19%
2021/07/27	0	0.00	1	305.00	303.00	-1	1,025	-0.10%
2021/07/26	0	301.50	0	0.00	303.00	0	1,033	0.00%
2021/07/23	1	298.50	0	0.00	298.50	1	1,048	0.10%
2021/07/21	0	0.00	1	298.00	295.50	-1	1,162	-0.09%
2021/07/20	2	297.00	0	0.00	297.00	2	1,173	0.17%
2021/07/19	0	0.00	1	300.00	301.50	-1	1,176	-0.08%
2021/07/15	5	295.50	0	0.00	299.00	5	1,207	0.41%
2021/07/12	1.1	288.02	0	0.00	293.00	1.1	1,233	0.09%
2021/07/09	8.1	290.62	0.5	291.00	290.00	7.6	1,224	0.62%
2021/07/08	9.5	295.58	0	0.00	296.50	9.5	1,225	0.78%
2021/07/05	1	305.00	0	0.00	306.50	1	1,286	0.08%
2021/07/02	0.5	306.00	0	0.00	305.00	0.5	1,300	0.04%
2021/07/01	17	307.65	2	306.00	306.00	15	1,314	1.14%
2021/06/30	0	0.00	0.1	311.50	313.00	-0.1	1,325	0.00%
2021/06/28	10	320.00	0	0.00	317.00	10	1,338	0.75%
2021/06/25	5	320.70	1	318.00	320.00	4	1,388	0.29%
2021/06/23	0	0.00	2	310.00	310.50	-2	1,453	-0.14%
2021/06/21	0	0.00	0.2	314.25	316.00	-0.2	1,458	-0.01%
2021/06/18	1	310.50	0	0.00	311.00	1	1,446	0.07%
2021/06/15	0	0.00	1	314.00	311.00	-1	1,452	-0.07%
2021/06/11	0	0.00	2	307.50	308.50	-2	1,458	-0.14%
2021/06/10	0	0.00	0	309.00	309.00	0	1,463	0.00%
2021/06/09	1	310.50	0	0.00	308.00	1	1,477	0.07%
2021/06/08	0	0.00	0.1	308.00	308.00	-0.1	1,487	-0.01%
2021/06/04	0	0.00	0.5	308.10	308.00	-0.5	1,551	-0.03%
2021/06/03	2	315.00	1	319.00	316.00	1	1,558	0.06%
2021/06/02	1	320.50	1	322.50	326.00	0	1,552	0.00%
2021/06/01	0.6	324.92	0	0.00	327.50	0.6	1,549	0.04%
2021/05/31	0	0.00	0.1	321.00	322.50	-0.1	1,549	0.00%
2021/05/28	0	0.00	1	320.00	321.00	-1	1,544	-0.06%
2021/05/27	0	0.00	8	309.50	310.00	-8	1,543	-0.52%
2021/05/26	0	0.00	2	309.50	308.50	-2	1,550	-0.13%
2021/05/25	1	303.00	0	0.00	301.50	1	1,560	0.06%
2021/05/24	0	304.50	0	0.00	306.00	0	1,573	0.00%
2021/05/21	1	302.50	0	0.00	304.00	1	1,590	0.06%
2021/05/20	10.1	300.06	0	0.00	304.00	10.1	1,609	0.63%
2021/05/19	3	330.00	3	312.83	311.00	0	1,629	0.00%
2021/05/18	0	0.00	1	320.00	320.00	-1	1,643	-0.06%
2021/05/17	1	301.50	1	304.00	302.00	0	1,643	0.00%
2021/05/14	0	0.00	1	308.50	318.00	-1	1,638	-0.06%
2021/05/13	1	303.04	12	309.04	310.00	-11	1,654	-0.66%
2021/05/12	13	276.92	12	290.96	289.00	1	1,627	0.06%
2021/05/11	11.1	299.38	1	296.00	298.00	10.1	1,589	0.63%
2021/05/10	0	0.00	1	316.00	318.00	-1	1,568	-0.06%
2021/05/07	2.1	304.63	1	306.00	306.50	1.1	1,572	0.07%
2021/05/06	1	310.50	1	308.00	316.50	0	1,554	0.00%
2021/05/05	0.1	316.75	0	0.00	314.00	0.1	1,545	0.01%
2021/05/03	1.1	323.62	1	324.50	328.00	0.1	1,548	0.00%
2021/04/29	0	0.00	1.1	327.24	333.00	-1.1	1,587	-0.07%
2021/04/28	0	0.00	0	324.00	325.00	0	1,593	0.00%
2021/04/27	15.1	320.14	1	332.50	325.00	14.1	1,576	0.89%
2021/04/26	0.1	340.50	0	342.00	343.00	0	1,557	0.00%
2021/04/23	0	0.00	0.2	345.50	344.00	-0.2	1,556	-0.01%
2021/04/21	1	349.00	0	0.00	346.50	1	1,591	0.06%
2021/04/20	1.1	349.23	0	0.00	348.50	1.1	1,617	0.07%
2021/04/16	0.1	351.00	0	0.00	354.00	0.1	1,621	0.01%
2021/04/14	11	342.37	0	0.00	353.00	11	1,629	0.68%
2021/04/13	11	356.45	14.3	364.64	356.00	-3.3	1,631	-0.20%
2021/04/09	0	0.00	2	346.50	346.50	-2	1,602	-0.12%
2021/04/08	1	339.00	2.9	337.64	339.50	-1.9	1,603	-0.12%
2021/04/07	3	343.00	0	0.00	339.50	3	1,595	0.19%
2021/04/06	1.5	344.34	0	0.00	344.00	1.5	1,589	0.10%
2021/04/01	0.1	349.75	1	350.00	352.00	-0.9	1,584	-0.06%
2021/03/31	0.2	349.00	0	346.50	349.00	0.2	1,589	0.01%
2021/03/30	9	352.17	12.1	354.11	352.00	-3.1	1,589	-0.19%
2021/03/29	1	334.00	1	337.00	339.00	0	1,548	0.00%
2021/03/26	3	327.17	69	327.57	341.00	-66	1,546	-4.27%
2021/03/25	38	310.97	0	0.00	314.50	38	1,517	2.50%
2021/03/23	0	0.00	0.2	307.00	305.50	-0.2	1,528	-0.02%
2021/03/22	1	309.00	2	307.00	306.00	-1	1,542	-0.06%
2021/03/19	2.1	307.90	1	308.50	317.00	1.1	1,541	0.07%
2021/03/18	1	318.00	0	0.00	318.00	1	1,536	0.07%
2021/03/17	1.1	313.03	0	0.00	310.50	1.1	1,535	0.07%
2021/03/16	0	0.00	2.4	315.36	318.00	-2.4	1,540	-0.16%
2021/03/15	0	311.50	1	311.50	316.00	-1	1,534	-0.06%
2021/03/12	1	303.00	11	311.36	312.00	-10	1,523	-0.66%
2021/03/11	1	307.00	11	307.55	310.00	-10	1,509	-0.66%
2021/03/10	0	0.00	2.2	295.73	296.50	-2.2	1,474	-0.15%
2021/03/08	1	282.50	1	281.00	282.00	0	1,437	0.00%
2021/03/05	1	274.50	0	0.00	279.00	1	1,436	0.07%
2021/03/04	0.1	279.00	0	0.00	278.00	0.1	1,424	0.00%
2021/03/03	0	280.00	0	280.50	282.00	0	1,416	0.00%
2021/03/02	0.1	285.00	0	0.00	280.00	0.1	1,410	0.00%
2021/02/25	5	287.50	0	0.00	286.00	5	1,411	0.35%
2021/02/24	7.3	286.96	2	289.25	289.00	5.3	1,393	0.38%
2021/02/23	3	296.67	1	297.00	297.00	2	1,388	0.14%
2021/02/22	0	0.00	1.2	299.20	303.00	-1.2	1,371	-0.09%
2021/02/19	0	0.00	6.1	299.14	290.00	-6.1	1,358	-0.45%
2021/02/18	7.1	285.07	14	298.39	284.00	-7	1,337	-0.52%
2021/02/17	2.3	286.09	3	287.67	288.00	-0.8	1,319	-0.06%
2021/02/05	5	289.60	1	290.50	288.50	4	1,306	0.31%
2021/02/04	0	0.00	6.2	300.13	297.00	-6.2	1,319	-0.47%
2021/02/03	0	0.00	32	289.48	287.00	-32	1,313	-2.44%
2021/02/02	0	0.00	2	278.25	283.50	-2	1,342	-0.15%
2021/01/29	30	268.50	0	0.00	265.50	30	1,358	2.21%
2021/01/28	2	278.75	12	279.67	271.00	-10	1,355	-0.74%
2021/01/27	1	281.50	2.1	280.02	284.00	-1.1	1,353	-0.08%
2021/01/26	2	278.50	2	286.25	275.50	0	1,354	0.00%
2021/01/25	0	0.00	0.1	288.00	285.50	-0.1	1,354	0.00%
2021/01/22	0	0.00	42.5	286.09	285.00	-42.5	1,372	-3.10%
2021/01/21	21.1	268.67	0	273.50	271.00	21.1	1,341	1.57%
2021/01/20	12	269.58	0	275.00	268.50	12	1,383	0.87%
2021/01/19	2	282.25	47.3	279.91	284.50	-45.3	1,353	-3.35%
2021/01/18	1	266.50	1	269.50	265.50	0	1,315	0.00%
2021/01/15	1	271.00	3.1	271.60	264.00	-2.1	1,312	-0.16%
2021/01/14	0.2	261.00	23	270.56	268.00	-22.8	1,304	-1.75%
2021/01/13	0	0.00	5.4	256.21	260.50	-5.4	1,279	-0.42%
2021/01/11	2	246.00	0	0.00	245.50	2	1,304	0.15%
2021/01/08	0	252.00	0	0.00	252.00	0	1,294	0.00%
2021/01/07	0.3	249.04	7	248.57	251.00	-6.7	1,295	-0.52%
2021/01/06	0	242.38	2	243.75	241.00	-2	1,271	-0.15%
2021/01/05	0.1	240.50	1	240.50	242.00	-1	1,261	-0.08%
2021/01/04	0	0.00	5	236.50	237.50	-5	1,258	-0.40%
2020/12/31	0	0.00	2	234.00	236.00	-2	1,249	-0.16%
2020/12/30	18.1	230.50	0	0.00	231.00	18.1	1,234	1.46%
2020/12/29	0	0.00	1	229.50	226.50	-1	1,224	-0.08%
2020/12/28	1	223.00	0	0.00	225.00	1	1,232	0.08%
2020/12/25	7	225.86	0	0.00	224.00	7	1,238	0.57%
2020/12/24	25	229.50	0	0.00	227.00	25	1,233	2.03%
2020/12/23	33.1	229.23	0	0.00	229.50	33.1	1,236	2.67%
2020/12/22	0	0.00	1	233.00	233.00	-1	1,252	-0.08%
2020/12/21	18.1	237.23	0	0.00	235.50	18.1	1,259	1.43%
2020/12/18	0.1	247.00	0	0.00	247.00	0.1	1,226	0.00%
2020/12/14	0.1	249.00	0	0.00	250.00	0.1	1,271	0.01%
2020/12/11	0.2	251.00	0	0.00	252.00	0.2	1,277	0.02%
2020/12/10	0	0.00	1	253.00	253.50	-1	1,284	-0.08%
2020/12/08	1	251.00	0	0.00	250.00	1	1,295	0.08%
2020/12/04	1	250.00	0	0.00	250.00	1	1,316	0.08%
2020/12/02	0.1	248.50	0	0.00	247.50	0.1	1,358	0.00%
2020/12/01	1	251.50	2	251.25	252.00	-1	1,372	-0.07%
2020/11/30	0.1	251.00	1	250.00	250.00	-0.9	1,389	-0.06%
2020/11/26	0	0.00	2	249.50	249.50	-2	1,429	-0.14%
2020/11/25	0.1	249.00	0	0.00	246.50	0.1	1,442	0.01%
2020/11/24	2.1	250.02	1	250.50	250.00	1.1	1,432	0.08%
2020/11/23	0.1	250.00	0	0.00	249.00	0.1	1,444	0.01%
2020/11/20	1	248.50	0	0.00	248.00	1	1,451	0.07%
2020/11/19	1	246.00	0	0.00	249.00	1	1,463	0.07%
2020/11/17	1	246.00	0	0.00	244.00	1	1,560	0.06%
2020/11/11	11	251.68	2	251.00	253.50	9	1,602	0.56%
2020/11/10	23	265.22	1	258.50	257.00	22	1,597	1.38%
2020/11/09	1	287.50	7	287.50	280.50	-6	1,596	-0.38%
2020/11/04	0	0.00	4	273.00	274.50	-4	1,710	-0.23%
2020/11/03	11	266.14	1	272.50	270.00	10	1,721	0.58%
2020/11/02	7	270.93	3	279.00	268.00	4	1,711	0.23%
2020/10/30	4	282.25	3	284.67	277.00	1	1,719	0.06%
2020/10/28	3	279.00	17	278.65	284.00	-14	1,765	-0.79%
2020/10/27	1	261.50	1	263.00	262.00	0	1,738	0.00%
2020/10/26	0	0.00	36	263.03	263.50	-36	1,751	-2.06%
2020/10/23	15	259.40	0	0.00	260.00	15	1,746	0.86%
2020/10/22	20	262.40	1	262.00	263.00	19	1,757	1.08%
2020/10/21	1	261.00	3	258.67	261.50	-2	1,768	-0.11%
2020/10/20	6	258.33	9	259.72	261.00	-3	1,776	-0.17%
2020/10/19	2	252.00	14	249.71	256.00	-12	1,741	-0.69%
2020/10/16	0	0.00	1	241.00	239.00	-1	1,726	-0.06%
2020/10/15	1	238.00	5	243.50	239.50	-4	1,750	-0.23%
2020/10/13	0	0.00	5	240.00	239.00	-5	1,782	-0.28%
2020/10/07	2	240.00	5	242.50	242.00	-3	1,910	-0.16%
2020/10/05	0	0.00	2	239.25	239.50	-2	2,020	-0.10%
2020/09/30	0	0.00	2	232.50	233.00	-2	2,066	-0.10%
2020/09/29	1	229.00	0	0.00	228.50	1	2,080	0.05%
2020/09/28	1	231.00	0	0.00	233.50	1	2,160	0.05%
2020/09/25	1	235.50	12	234.58	233.50	-11	2,156	-0.51%
2020/09/24	10	225.60	1	224.00	223.00	9	2,148	0.42%
2020/09/22	2	236.75	1	238.00	236.00	1	2,186	0.05%
2020/09/21	0	0.00	1	244.00	242.00	-1	2,233	-0.04%
2020/09/18	1	243.00	2	243.25	243.50	-1	2,285	-0.04%
2020/09/17	3.2	239.22	26	238.52	240.50	-22.8	2,306	-0.99%
2020/09/16	2	228.50	0	0.00	228.50	2	2,270	0.09%
2020/09/14	2	232.00	0	0.00	234.50	2	2,264	0.09%
2020/09/09	2	226.75	4	232.50	232.00	-2	2,285	-0.09%
2020/09/07	17	231.82	0	0.00	227.00	17	2,344	0.73%
2020/09/04	13	237.92	0	0.00	238.50	13	2,418	0.54%
2020/09/03	1.2	248.92	3	249.50	244.50	-1.8	2,409	-0.07%
2020/09/01	11	242.00	1	243.50	243.50	10	2,450	0.41%
2020/08/31	13.5	243.37	0	0.00	245.00	13.5	2,484	0.54%
2020/08/28	0.5	251.50	2	248.50	249.50	-1.5	2,524	-0.06%
2020/08/27	1.7	255.35	2	256.75	251.00	-0.3	2,542	-0.01%
2020/08/26	4	251.38	0	0.00	250.50	4	2,527	0.16%
2020/08/25	1	258.50	0	0.00	252.50	1	2,534	0.04%
2020/08/24	11.3	248.77	16	257.50	254.50	-4.7	2,548	-0.18%
2020/08/21	0	0.00	19	253.37	257.50	-19	2,542	-0.75%
2020/08/20	15.1	242.40	3	243.33	240.50	12.1	2,496	0.49%
2020/08/19	1.5	252.50	0	0.00	250.50	1.5	2,477	0.06%
2020/08/18	1	251.50	18	259.58	260.00	-17	2,469	-0.69%
2020/08/17	0.2	253.00	11	251.73	251.00	-10.8	2,472	-0.44%
2020/08/14	4	246.00	4	246.88	247.50	0	2,518	0.00%
2020/08/13	13	242.88	5	243.80	244.00	8	2,542	0.31%
2020/08/12	13.5	245.78	2	246.50	252.50	11.5	2,530	0.45%
2020/08/11	35	261.03	2	258.50	258.00	33	2,505	1.32%
2020/08/10	3	266.17	2	268.75	272.50	1	2,474	0.04%
2020/08/07	7	271.07	2	274.00	269.50	5	2,451	0.20%
2020/08/06	5.3	276.68	1	276.50	278.00	4.3	2,436	0.18%
2020/08/05	12	274.42	0	0.00	278.00	12	2,433	0.49%
2020/08/04	2	268.25	15	274.50	283.00	-13	2,405	-0.54%
2020/08/03	10	260.05	1	259.00	260.00	9	2,351	0.38%
2020/07/31	5	272.10	25	270.96	270.50	-20	2,335	-0.86%
2020/07/30	1	256.00	8	259.31	259.00	-7	2,308	-0.30%
2020/07/29	0	0.00	2	253.00	251.50	-2	2,309	-0.09%
2020/07/28	10	244.00	4	242.00	247.00	6	2,328	0.26%
2020/07/27	8	242.75	3	244.83	245.00	5	2,341	0.21%
2020/07/24	2	257.00	4	254.13	250.00	-2	2,346	-0.09%
2020/07/23	5	254.50	1	257.00	253.00	4	2,369	0.17%
2020/07/22	1	254.00	2	261.50	260.00	-1	2,403	-0.04%
2020/07/21	2	259.25	21	257.05	257.00	-19	2,383	-0.80%
2020/07/20	1	249.00	1	249.00	250.00	0	2,376	0.00%
2020/07/17	1	247.00	3	248.67	250.00	-2	2,362	-0.08%
2020/07/16	9	249.06	3	251.83	252.00	6	2,366	0.25%
2020/07/15	2.5	257.80	6	260.17	257.00	-3.5	2,362	-0.15%
2020/07/14	13	252.38	9	260.22	250.00	4	2,330	0.17%
2020/07/13	16	253.81	46	251.38	255.00	-30	2,295	-1.31%
2020/07/10	5	235.00	34	240.87	241.00	-29	2,228	-1.30%
2020/07/09	7	237.29	48	237.92	241.50	-41	2,203	-1.86%
2020/07/08	34.5	223.91	2	224.50	223.00	32.5	2,146	1.51%
2020/07/07	9	219.33	85	225.54	216.50	-76	2,124	-3.58%
2020/07/06	10	209.00	8	212.13	210.00	2	2,050	0.10%
2020/07/03	10.5	208.12	1	210.50	210.50	9.5	2,063	0.46%
2020/07/02	0	0.00	10	214.00	213.50	-10	2,080	-0.48%
2020/07/01	1	208.50	51	209.38	210.50	-50	2,066	-2.42%
2020/06/30	5.3	201.66	4	203.13	201.00	1.3	2,024	0.06%
2020/06/29	0	0.00	45	202.24	206.00	-45	2,003	-2.25%
2020/06/24	11	194.05	15	200.13	193.00	-4	1,967	-0.20%
2020/06/23	1	191.00	0	0.00	193.50	1	1,951	0.05%
2020/06/22	1	191.50	0	0.00	192.50	1	1,996	0.05%
2020/06/18	1	191.50	0	0.00	195.00	1	2,042	0.05%
2020/06/16	0	0.00	50	193.24	191.00	-50	2,114	-2.36%
2020/06/15	0	0.00	3	190.00	189.50	-3	2,119	-0.14%
2020/06/12	6	190.33	3	190.00	190.00	3	2,100	0.14%
2020/06/11	13.2	196.19	185	196.36	192.00	-171.8	2,060	-8.34%	大賣/鉅額交易
2020/06/10	1	184.00	3	184.33	184.00	-2	1,996	-0.10%
2020/06/08	9	182.89	2	188.50	179.00	7	1,975	0.35%
2020/06/05	11	191.32	13	196.69	188.50	-2	1,926	-0.10%
2020/06/04	3	185.33	49	185.47	189.00	-46	1,860	-2.47%
2020/06/03	2	178.25	0	0.00	177.50	2	1,803	0.11%
2020/06/01	1	178.50	1	179.00	177.50	0	1,785	0.00%
2020/05/29	2	178.25	2	178.50	180.00	0	1,774	0.00%
2020/05/28	0	0.00	7	174.79	178.00	-7	1,745	-0.40%
2020/05/27	4	171.00	2	170.00	170.50	2	1,709	0.12%
2020/05/26	1	171.00	0	170.00	170.00	1	1,706	0.06%
2020/05/25	10	170.50	12	168.21	169.50	-2	1,695	-0.12%
2020/05/22	4	167.63	0	0.00	166.00	4	1,678	0.24%
2020/05/21	10	175.60	1	172.00	172.00	9	1,644	0.55%
2020/05/20	2	176.50	3	179.50	178.00	-1	1,569	-0.06%
2020/05/19	2	168.75	6	169.67	169.50	-4	1,509	-0.27%
2020/05/18	1	164.00	7	158.79	163.50	-6	1,472	-0.41%
2020/05/15	3	154.17	0	0.00	154.00	3	1,423	0.21%
2020/05/14	0	0.00	1	151.00	151.50	-1	1,394	-0.07%
2020/05/06	1	152.00	0	0.00	153.00	1	1,349	0.07%
2020/05/05	1	155.00	0	0.00	151.50	1	1,335	0.07%
2020/05/04	0	0.00	1	154.50	152.00	-1	1,322	-0.08%
2020/04/30	1	152.00	1	152.50	153.50	0	1,299	0.00%
2020/04/29	3	152.67	2	153.25	153.50	1	1,268	0.08%
2020/04/28	4	153.38	7	156.36	157.00	-3	1,248	-0.24%
2020/04/27	1	141.50	17	145.21	148.50	-16	1,210	-1.32%
2020/04/23	2	132.50	2	131.00	132.00	0	1,157	0.00%
2020/04/22	0	0.00	2	123.00	126.50	-2	1,139	-0.18%
2020/04/21	3	127.67	2	127.75	126.00	1	1,136	0.09%
2020/04/20	0	0.00	11	132.41	131.50	-11	1,113	-0.99%
2020/04/17	16	125.66	1	125.50	123.00	15	1,093	1.37%
2020/04/16	1	125.00	0	0.00	126.50	1	1,061	0.09%
2020/04/15	1.5	127.67	1	127.00	128.00	0.5	1,038	0.05%
2020/04/14	0	0.00	1	124.00	126.50	-1	1,031	-0.10%
2020/04/13	1	119.50	0	0.00	119.50	1	1,014	0.10%
2020/04/09	20	120.38	6	120.00	121.00	14	994	1.41%
2020/04/08	1	118.50	7	118.86	118.00	-6	980	-0.61%
2020/04/07	0	0.00	20	115.50	113.50	-20	955	-2.09%
2020/04/01	6	110.00	5	111.00	110.00	1	903	0.11%
2020/03/30	20	108.50	1	110.50	113.00	19	860	2.21%
2020/03/27	0	0.00	21	115.29	116.00	-21	826	-2.54%
2020/03/26	0	0.00	12	107.79	105.50	-12	795	-1.51%
2020/03/25	0	0.00	20	99.60	99.80	-20	750	-2.66%
2020/03/24	4	91.08	5	90.80	90.80	-1	727	-0.14%
2020/03/23	11	87.60	0	0.00	85.50	11	682	1.61%
2020/03/20	24	96.26	1	104.00	95.00	23	620	3.71%
2020/03/19	10	100.75	3	104.00	100.50	7	564	1.24%
2020/03/18	13	114.54	2	111.00	111.50	11	531	2.07%
2020/03/17	11	111.91	79	115.52	120.00	-68	513	-13.24%
2020/03/16	11	124.50	0	0.00	119.50	11	500	2.20%
2020/03/13	15	133.00	0	0.00	132.50	15	452	3.31%
2020/03/12	2	147.50	0	0.00	147.00	2	432	0.46%
2020/03/11	1	157.50	0	0.00	157.00	1	428	0.23%
2020/03/10	1	159.00	1	158.50	158.00	0	431	0.00%
2020/03/09	0	0.00	2	159.50	158.50	-2	432	-0.46%
2020/03/05	0.3	166.00	2	165.50	166.00	-1.7	425	-0.40%
2020/03/04	1	159.00	0	0.00	159.50	1	410	0.24%
2020/03/02	1	149.00	1	146.50	148.00	0	398	0.00%
2020/02/27	1	148.00	0	0.00	148.00	1	385	0.26%
2020/02/26	1	158.50	0	0.00	156.50	1	369	0.27%
2020/02/24	3	162.50	0	0.00	162.50	3	355	0.84%
2020/02/20	0	0.00	1	166.00	166.00	-1	358	-0.28%
2020/02/18	1	162.00	0	0.00	161.50	1	360	0.28%
2020/02/17	1	162.50	0	0.00	162.50	1	373	0.27%
2020/02/13	1	167.50	0	0.00	167.50	1	399	0.25%
2020/02/05	0	0.00	2	167.00	168.00	-2	434	-0.46%
2020/01/30	15	165.00	0	0.00	164.00	15	452	3.31%
2020/01/10	0	0.00	1	175.00	175.00	-1	472	-0.21%
2019/12/24	1	175.00	0	0.00	175.00	1	716	0.14%
2019/12/23	0	0.00	1	177.50	177.00	-1	722	-0.14%
2019/12/18	0	0.00	1	169.50	172.50	-1	730	-0.14%
2019/12/11	26	165.69	0	0.00	166.50	26	768	3.38%
2019/12/10	1	169.00	0	0.00	168.50	1	775	0.13%
2019/12/09	40	169.44	0	0.00	170.50	40	781	5.12%
2019/12/05	25	170.50	0	0.00	171.00	25	780	3.20%
2019/12/04	50	172.00	0	0.00	170.50	50	785	6.37%
2019/12/03	25	173.00	0	0.00	173.00	25	792	3.16%
2019/12/02	25	173.50	0	0.00	175.00	25	796	3.14%
2019/11/29	10	176.00	0	0.00	175.00	10	816	1.22%
2019/11/28	0	0.00	1	177.00	176.00	-1	823	-0.12%
2019/11/27	1	176.00	0.6	175.00	175.00	0.4	855	0.04%
2019/11/25	0	0.00	1	175.00	175.50	-1	865	-0.12%
2019/11/22	25	174.00	0	0.00	173.50	25	865	2.89%
2019/11/21	50	173.42	0	0.00	173.50	50	880	5.68%
2019/11/20	25	174.00	1	174.00	174.00	24	878	2.73%
2019/11/19	1	173.50	0	0.00	173.50	1	882	0.11%
2019/11/18	2	171.50	0	0.00	171.50	2	887	0.23%
2019/11/14	1	172.50	0	0.00	175.50	1	908	0.11%
2019/11/13	1	175.50	0	0.00	177.00	1	913	0.11%
2019/11/12	1	174.00	3.1	179.40	177.00	-2.1	912	-0.23%
2019/11/08	0	0.00	1	174.50	174.00	-1	938	-0.11%
2019/11/07	0	0.00	2	177.50	178.50	-2	916	-0.22%
2019/11/05	0	0.00	3	177.00	178.00	-3	931	-0.32%
2019/11/04	0	0.00	1	177.00	178.00	-1	943	-0.11%
2019/11/01	2	177.50	1	178.50	177.00	1	960	0.10%
2019/10/31	0	0.00	1	176.50	176.00	-1	966	-0.10%
2019/10/30	0	0.00	4	175.00	176.50	-4	955	-0.42%
2019/10/28	4	171.00	0	0.00	171.50	4	955	0.42%
2019/10/25	1	170.00	0	0.00	170.50	1	961	0.10%
2019/10/24	1	171.00	0	0.00	171.50	1	968	0.10%
2019/10/18	1	172.50	38	176.97	173.50	-37	1,021	-3.62%
2019/10/17	3	170.17	6	170.50	172.00	-3	1,003	-0.30%
2019/10/16	0	0.00	2	167.00	166.00	-2	975	-0.21%
2019/10/15	5	158.50	5	162.50	163.00	0	976	0.00%
2019/10/14	23	160.59	0	0.00	158.00	23	985	2.33%
2019/10/09	22	162.59	0	0.00	162.50	22	963	2.28%
2019/10/08	4	167.50	0	0.00	167.00	4	954	0.42%
2019/10/04	5	166.50	1	166.00	167.00	4	948	0.42%
2019/10/03	1	168.00	0	0.00	167.50	1	945	0.11%
2019/10/02	0	0.00	3	171.83	173.00	-3	937	-0.32%
2019/10/01	81	170.39	4	165.50	167.00	77	909	8.47%
2019/09/27	50	177.58	0	0.00	176.50	50	859	5.82%
2019/09/26	51	179.60	0	0.00	179.00	51	858	5.94%
2019/09/23	1	179.50	0	0.00	180.00	1	866	0.12%
2019/09/16	51	178.99	0	0.00	179.00	51	878	5.81%
2019/09/12	20	185.00	0	0.00	185.00	20	877	2.28%
2019/09/10	14	182.54	0.2	183.00	182.50	13.8	912	1.51%
2019/09/09	1	188.50	1	187.50	187.50	0	949	0.00%
2019/09/03	0	0.00	13	184.77	182.00	-13	952	-1.36%
2019/08/30	1	182.50	45	180.20	181.50	-44	951	-4.62%
2019/08/29	35	171.64	0	0.00	173.50	35	920	3.80%
2019/08/27	12	177.00	0	0.00	176.00	12	924	1.30%
2019/08/26	8	173.31	0	0.00	175.50	8	944	0.85%
2019/08/21	0.1	181.00	0	0.00	181.00	0.1	971	0.01%
2019/08/20	25	181.80	0	0.00	180.50	25	974	2.56%
2019/08/16	24.1	184.23	1	183.50	184.00	23.1	967	2.39%
2019/08/15	1	186.00	1	186.50	186.50	0	963	0.00%
2019/08/14	3	191.33	0	0.00	189.00	3	980	0.31%
2019/08/13	0	0.00	3	196.17	193.00	-3	986	-0.30%
2019/08/08	1	187.00	10	190.00	190.50	-9	1,041	-0.86%
2019/08/07	1	187.00	2	189.00	188.50	-1	1,043	-0.10%
2019/08/06	10	185.00	0	0.00	188.50	10	1,045	0.96%
2019/08/02	0	0.00	2	188.00	187.50	-2	1,056	-0.19%
2019/08/01	1	192.00	0	0.00	193.00	1	1,057	0.09%
2019/07/31	1	197.00	0	0.00	195.00	1	1,057	0.09%
2019/07/22	0	0.00	1	197.00	198.50	-1	1,168	-0.09%
2019/07/19	1	201.00	0	0.00	201.00	1	1,173	0.09%
2019/07/17	0	0.00	23	194.17	194.00	-23	1,164	-1.98%
2019/07/16	1	190.50	3	190.17	190.50	-2	1,148	-0.17%
2019/06/28	1	183.50	0	0.00	183.50	1	1,323	0.08%
2019/06/27	0	0.00	15	184.00	183.00	-15	1,352	-1.11%
2019/06/26	16	179.84	0	0.00	181.50	16	1,362	1.17%
2019/06/19	1	187.00	0	0.00	186.00	1	1,399	0.07%
2019/06/18	0	0.00	1	190.50	188.00	-1	1,377	-0.07%
2019/06/17	2	187.50	35	188.09	187.00	-33	1,357	-2.43%
2019/06/14	0	0.00	1	181.00	182.00	-1	1,328	-0.08%
2019/06/06	1	175.50	12	178.00	173.50	-11	1,400	-0.79%
2019/06/04	12	171.50	0	0.00	170.00	12	1,391	0.86%
2019/06/03	0	0.00	1	174.50	170.50	-1	1,386	-0.07%
2019/05/31	13	169.58	12	173.50	172.00	1	1,378	0.07%
2019/05/30	1	175.00	0	0.00	175.00	1	1,363	0.07%
2019/05/27	1	173.00	1	175.50	172.50	0	1,336	0.00%
2019/05/23	10	176.00	2	176.50	176.00	8	1,343	0.60%
2019/05/22	1	180.50	1	181.50	180.00	0	1,359	0.00%
2019/05/21	8	178.44	0	0.00	179.00	8	1,403	0.57%
2019/05/20	17	180.85	1	187.00	180.00	16	1,411	1.13%
2019/05/17	15	188.13	25	192.98	185.00	-10	1,407	-0.71%
2019/05/16	1	184.00	17	186.94	184.50	-16	1,365	-1.17%
2019/05/15	4	180.38	3	180.83	178.50	1	1,326	0.08%
2019/05/13	1	179.00	12	180.67	177.50	-11	1,329	-0.83%
2019/05/07	10	174.00	15	179.33	176.00	-5	1,302	-0.38%
2019/05/06	15	172.60	0	0.00	173.00	15	1,282	1.17%
2019/05/03	0	0.00	1	183.50	179.00	-1	1,279	-0.08%
2019/04/30	2	176.75	33	179.39	180.00	-31	1,280	-2.42%
2019/04/25	10	166.50	10	170.50	170.00	0	1,221	0.00%
2019/04/24	25	169.00	0	0.00	170.00	25	1,206	2.07%
2019/04/22	0	0.00	25	174.50	174.50	-25	1,191	-2.10%
2019/04/18	0	0.00	13	172.12	173.50	-13	1,184	-1.10%
2019/04/17	11	167.73	0	0.00	167.00	11	1,167	0.94%
2019/04/16	0	0.00	10	172.00	169.50	-10	1,146	-0.87%
2019/04/15	0	0.00	2	167.00	165.00	-2	1,131	-0.18%
2019/04/11	4	166.00	0	0.00	165.00	4	1,140	0.35%
2019/04/09	10	159.00	10	163.00	161.00	0	1,106	0.00%
2019/04/03	2	165.00	13	166.62	164.50	-11	1,077	-1.02%
2019/04/02	10	162.00	0	0.00	162.00	10	1,060	0.94%
2019/04/01	36	169.01	0	0.00	165.00	36	1,028	3.50%
2019/03/29	0	0.00	25	174.00	172.00	-25	996	-2.51%
2019/03/26	25	167.60	0	0.00	166.50	25	968	2.58%
2019/03/25	15	168.83	0	0.00	171.00	15	951	1.58%
2019/03/22	0	0.00	5	180.50	180.50	-5	923	-0.54%
2019/03/20	0	176.00	0	0.00	177.00	0	912	0.00%
2019/03/14	0	0.00	25	177.00	172.00	-25	910	-2.74%
2019/03/13	0	0.00	10	174.50	173.50	-10	916	-1.09%
2019/03/12	13	168.27	81	167.25	168.00	-68	911	-7.46%
2019/03/11	36	158.81	0	0.00	160.00	36	885	4.06%
2019/03/06	0	0.00	0.1	160.00	160.50	-0.1	888	-0.01%
2019/02/21	0	160.50	0	0.00	161.00	0	884	0.00%
2019/02/20	0	0.00	15	162.60	162.50	-15	868	-1.73%
2019/02/19	0	0.00	11	155.27	155.00	-11	835	-1.32%
2019/02/18	0	0.00	12	149.96	148.50	-12	822	-1.46%
2019/02/15	3	144.83	0	0.00	145.00	3	821	0.37%
2019/02/14	0	0.00	4	146.50	147.00	-4	821	-0.49%
2019/02/13	11	146.00	0	0.00	146.00	11	837	1.31%
2019/01/30	1	148.50	0	0.00	151.00	1	840	0.12%
2019/01/28	2	151.00	1	151.50	149.50	1	851	0.12%
2019/01/25	10	151.00	2	154.00	151.50	8	851	0.94%
2019/01/24	1	153.00	0	0.00	152.00	1	861	0.12%
2019/01/22	0	0.00	13	156.15	157.00	-13	862	-1.51%
2019/01/21	0	0.00	14	151.64	152.50	-14	855	-1.64%
2019/01/18	10	146.00	0	0.00	147.00	10	885	1.13%
2019/01/15	1	147.00	0	0.00	147.00	1	987	0.10%
2019/01/10	1	145.50	0	0.00	147.00	1	1,000	0.10%
2019/01/09	0	0.00	0.6	145.50	146.50	-0.6	999	-0.06%
2019/01/08	0	0.00	3	148.00	148.00	-3	999	-0.30%
2019/01/07	2	149.50	14	149.64	148.50	-12	997	-1.20%
2019/01/04	0	0.00	30	147.50	147.00	-30	989	-3.03%
2019/01/03	0	0.00	15	144.83	145.50	-15	990	-1.51%
2019/01/02	2	138.50	10	141.50	138.50	-8	972	-0.82%
2018/12/27	0	0.00	20	140.50	141.50	-20	963	-2.08%
2018/12/25	1	133.00	0	0.00	134.50	1	947	0.11%
2018/12/22	10	136.00	0	0.00	135.00	10	952	1.05%
2018/12/18	0	0.00	1	135.00	136.00	-1	975	-0.10%
2018/12/14	2	136.50	2	134.00	134.00	0	984	0.00%
2018/12/13	1	134.50	2	135.00	136.00	-1	984	-0.10%
2018/12/12	0	0.00	10	134.50	133.50	-10	983	-1.02%
2018/12/11	12	130.67	0	0.00	132.00	12	977	1.23%
2018/12/06	0	0.00	57	139.39	140.50	-57	957	-5.95%
2018/12/05	0	0.00	1	131.50	133.50	-1	935	-0.11%
2018/12/04	1	133.00	0	0.00	132.00	1	933	0.11%
2018/11/30	1	131.50	1	132.00	131.00	0	911	0.00%
2018/11/28	1	133.50	0	0.00	133.00	1	905	0.11%
2018/11/27	1	131.50	0	0.00	134.50	1	908	0.11%
2018/11/26	1	136.00	0	0.00	133.50	1	909	0.11%
2018/11/22	0	0.00	20	130.00	130.50	-20	893	-2.24%
2018/11/16	0	0.00	52	132.43	133.00	-52	949	-5.48%
2018/11/15	1	131.50	0	0.00	130.50	1	934	0.11%
2018/11/14	0	0.00	1	128.50	127.50	-1	921	-0.11%
2018/11/13	0	0.00	4	123.50	126.00	-4	904	-0.44%
2018/11/12	0	0.00	9	126.94	122.00	-9	894	-1.01%
2018/11/09	1	122.00	14	122.39	122.00	-13	873	-1.49%
2018/11/08	0	0.00	61	117.42	119.00	-61	856	-7.12%
2018/11/07	0	0.00	1	114.00	113.00	-1	838	-0.12%
2018/11/06	1	114.50	22	113.09	112.50	-21	842	-2.49%
2018/11/05	0	0.00	15	112.00	112.00	-15	835	-1.79%
2018/11/01	17	108.35	0	0.00	108.50	17	811	2.10%
2018/10/30	35	106.50	0	0.00	105.00	35	768	4.55%
2018/10/26	1	119.00	21	119.67	114.00	-20	726	-2.75%
2018/10/25	30	107.50	10	111.75	113.50	20	692	2.89%
2018/10/24	68	115.15	0	0.00	113.00	68	639	10.63%
2018/10/23	0	0.00	10	125.00	125.00	-10	604	-1.65%
2018/10/22	61	124.73	0	0.00	124.50	61	606	10.06%
2018/10/17	0	0.00	51	131.16	129.00	-51	622	-8.20%
2018/10/12	1	127.00	0	0.00	125.00	1	629	0.16%
2018/10/11	65	123.46	0	0.00	124.50	65	637	10.19%
2018/10/05	61	134.29	1	132.00	136.00	60	648	9.26%
2018/10/02	11	139.18	0	0.00	138.50	11	696	1.58%
2018/09/28	1	144.00	16	143.78	143.00	-15	727	-2.06%
2018/09/26	0	0.00	6	147.08	147.00	-6	768	-0.78%
2018/09/25	15	145.50	3	146.17	146.50	12	804	1.49%
2018/09/17	0	0.00	10	141.50	141.50	-10	909	-1.10%
2018/09/13	0	0.00	11	138.95	139.00	-11	917	-1.20%
2018/09/12	11	133.91	0	0.00	135.00	11	910	1.21%
2018/09/07	12	138.92	0	0.00	138.50	12	900	1.33%
2018/09/06	1	142.50	0	0.00	142.00	1	896	0.11%
2018/09/05	48	144.71	0	0.00	144.50	48	900	5.33%
2018/08/30	0	0.00	46	147.96	147.50	-46	890	-5.16%
2018/08/28	1	145.50	0	0.00	145.50	1	877	0.11%
2018/08/27	0	0.00	1	145.00	146.00	-1	865	-0.12%
2018/08/24	0	0.00	3	143.00	144.00	-3	855	-0.35%
2018/08/23	2	141.00	11	142.77	141.50	-9	840	-1.07%
2018/08/22	5	139.00	0	0.00	138.00	5	806	0.62%
2018/08/21	1	137.00	0	0.00	138.50	1	795	0.13%
2018/08/16	0	0.00	1	137.50	138.50	-1	788	-0.13%
2018/08/14	1	141.00	0	0.00	141.50	1	782	0.13%
2018/08/09	10	139.00	0	0.00	140.00	10	775	1.29%
2018/08/08	0	0.00	10	144.80	144.00	-10	768	-1.30%
2018/08/06	0	0.00	1	143.00	142.50	-1	775	-0.13%
2018/08/03	1	140.50	0	0.00	141.00	1	779	0.13%
2018/08/02	11	140.14	0	0.00	142.00	11	781	1.41%
2018/08/01	12	144.25	0	0.00	147.50	12	774	1.55%
2018/07/30	0	0.00	11	145.50	146.50	-11	756	-1.45%
2018/07/27	0	0.00	1	143.00	143.50	-1	743	-0.13%
2018/07/25	12	140.58	0	0.00	138.00	12	727	1.65%
2018/07/24	45	144.00	0	0.00	145.00	45	713	6.31%
2018/07/19	0	0.00	1	149.50	149.00	-1	684	-0.15%
2018/07/17	0	0.00	10	149.50	150.00	-10	663	-1.51%
2018/07/16	0	0.00	36	149.50	150.00	-36	657	-5.48%
2018/07/13	1	142.50	2	147.50	149.00	-1	651	-0.15%
2018/07/12	47	143.61	0	0.00	142.00	47	639	7.35%
2018/07/09	0	0.00	1.1	149.55	150.00	-1.1	592	-0.19%
2018/07/06	1	147.00	0	0.00	147.50	1	574	0.17%
2018/07/05	1	149.00	0	0.00	149.50	1	565	0.18%
2018/07/04	10	152.00	2	150.50	150.00	8	553	1.45%
2018/07/03	33	158.15	1	153.50	151.50	32	522	6.13%
2018/07/02	0	0.00	42	165.83	165.50	-42	478	-8.77%
2018/06/29	1	152.50	6	151.75	152.50	-5	436	-1.14%
2018/06/28	0	0.00	59	151.75	147.50	-59	403	-14.63%
2018/06/27	2	145.00	16	144.09	142.00	-14	351	-3.98%
2018/06/25	0	0.00	21	132.72	138.00	-21	346	-6.07%
2018/06/22	0	0.00	1	129.50	130.50	-1	337	-0.30%
2018/06/21	2	128.25	0	0.00	129.50	2	341	0.59%
2018/06/20	10	127.05	0	0.00	126.50	10	337	2.96%
2018/06/19	10	130.00	1	131.00	129.50	9	333	2.70%
2018/06/12	0	0.00	10	134.00	134.00	-10	342	-2.92%
2018/06/07	0	0.00	1	133.00	132.50	-1	344	-0.29%
2018/06/05	0	0.00	0.1	131.00	131.50	-0.1	367	-0.01%
2018/06/04	0	0.00	10	130.50	130.00	-10	377	-2.65%
2018/05/31	10	126.85	0	0.00	128.00	10	386	2.59%
2018/05/30	1.1	126.05	0	0.00	126.00	1.1	392	0.27%
2018/05/28	10	130.00	0	0.00	130.00	10	418	2.40%
2018/05/09	0	0.00	0.2	137.00	138.50	-0.2	468	-0.04%
2018/05/03	0	0.00	1	136.50	137.00	-1	492	-0.20%
2018/05/02	0	0.00	6	133.33	135.50	-6	493	-1.22%
2018/04/19	0	0.00	2.1	130.99	131.00	-2.1	497	-0.41%
2018/04/17	0	131.50	0	0.00	131.50	0	498	0.00%
2018/04/13	1	131.00	0	0.00	131.50	1	488	0.20%
2018/04/12	0	0.00	1	132.00	132.00	-1	488	-0.20%
2018/03/30	1	132.50	1	135.00	132.50	0	513	0.00%
2018/03/29	1	131.50	3	135.33	137.00	-2	510	-0.39%
2018/03/28	3	130.50	0	0.00	130.50	3	498	0.60%
2018/03/23	4	130.25	0	0.00	130.00	4	494	0.81%
2018/03/21	1	132.00	0	0.00	131.50	1	514	0.19%
2018/03/20	1	131.00	0	0.00	131.00	1	524	0.19%
2018/03/19	1	132.00	0	0.00	132.00	1	542	0.18%
2018/03/16	4	132.50	0	0.00	132.00	4	544	0.73%
2018/03/15	0	0.00	1	137.00	137.00	-1	538	-0.19%
2018/03/14	0	0.00	1	136.00	135.50	-1	542	-0.18%
2018/03/08	0	0.00	1	132.00	134.50	-1	553	-0.18%
2018/03/07	0	0.00	1	131.00	131.50	-1	555	-0.18%
2018/03/06	0	0.00	21	130.50	131.00	-21	573	-3.66%
2018/02/23	1	128.00	10	128.50	129.00	-9	956	-0.94%
2018/02/12	2	124.50	0	0.00	124.50	2	995	0.20%
2018/02/09	34	125.74	0	0.00	124.50	34	1,010	3.37%
2018/02/08	0	0.00	1	131.50	130.50	-1	1,020	-0.10%
2018/02/06	3	127.00	0	0.00	131.00	3	1,046	0.29%
2018/02/02	0	0.00	1	134.50	134.50	-1	1,051	-0.10%
2018/01/26	0	0.00	1	137.50	139.50	-1	1,048	-0.10%
2018/01/25	0	0.00	1	139.00	139.00	-1	1,043	-0.10%
2018/01/24	0	0.00	4	137.63	138.00	-4	1,040	-0.38%
2018/01/22	0	0.00	3	135.67	136.00	-3	1,038	-0.29%
2018/01/18	0	0.00	1	134.50	133.50	-1	1,048	-0.10%
2018/01/17	0	0.00	15	133.10	133.50	-15	1,046	-1.43%
2018/01/16	0	0.00	11	133.00	133.00	-11	1,051	-1.05%
2018/01/15	0	0.00	6	132.50	132.00	-6	1,056	-0.57%
2018/01/05	0	0.00	1	131.50	130.50	-1	1,083	-0.09%
2018/01/04	0	0.00	21	131.00	131.00	-21	1,097	-1.91%
2018/01/03	0	0.00	12	129.38	130.00	-12	1,098	-1.09%