原相 (3227)-富邦-仁愛券商分點個股進出

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

原相

(3227)

可現股當沖

股價
157.0
漲跌
▲6.0
漲幅
+3.97%
成交量
1,592張
產業
上櫃半導體類股
1022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

原相 (3227)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
2024/04/26	0	0.00	2	153.00	157.00	-2	2,227	-0.09%
2024/04/25	1	151.50	0	0.00	151.00	1	2,253	0.04%
2024/04/24	0	0.00	1	151.00	152.50	-1	2,261	-0.04%
2024/04/23	1	147.00	1	149.50	148.50	0	2,280	0.00%
2024/04/22	1	142.50	1	143.50	141.00	0	2,322	0.00%
2024/04/19	3	146.00	0	0.00	146.00	3	2,330	0.13%
2024/04/17	1	150.00	0	0.00	150.50	1	2,363	0.04%
2024/04/16	6.5	149.32	0	0.00	146.50	6.5	2,361	0.28%
2024/04/15	3	154.50	0	0.00	154.50	3	2,352	0.13%
2024/04/12	0.1	160.82	1	160.00	159.50	-0.9	2,336	-0.04%
2024/04/11	0	0.00	6	159.42	160.00	-6	2,326	-0.26%
2024/04/09	2	156.25	2	157.00	155.50	0	2,303	0.00%
2024/04/08	1.1	155.45	0	0.00	155.00	1.1	2,304	0.05%
2024/04/02	2	156.25	0	0.00	156.00	2	2,315	0.09%
2024/04/01	0.5	156.49	2	156.50	156.50	-1.5	2,337	-0.06%
2024/03/29	2	154.00	0	0.00	155.50	2	2,342	0.09%
2024/03/28	6	156.00	2	155.50	154.00	4	2,339	0.17%
2024/03/27	11	159.91	3	159.17	159.00	8	2,327	0.34%
2024/03/26	3	161.17	1.2	158.43	158.50	1.9	2,334	0.08%
2024/03/25	4	162.75	3	164.15	162.00	1	2,331	0.04%
2024/03/22	2	159.00	3	159.67	159.50	-1	2,313	-0.04%
2024/03/21	6	162.25	17	163.91	161.00	-11	2,302	-0.48%
2024/03/20	1	153.50	1	153.50	153.00	0	2,251	0.00%
2024/03/19	1.4	155.33	1	155.00	155.50	0.4	2,257	0.02%
2024/03/15	3	151.50	0	0.00	151.50	3	2,329	0.13%
2024/03/14	2	153.50	3	153.17	153.00	-1	2,336	-0.04%
2024/03/13	9.1	157.83	5	158.00	156.00	4.1	2,330	0.17%
2024/03/12	6	157.75	1	157.96	158.00	5	2,309	0.22%
2024/03/11	2	157.00	3	156.83	157.00	-1	2,318	-0.04%
2024/03/08	8	158.63	3	156.50	156.50	5	2,334	0.21%
2024/03/07	11	163.50	13	162.77	160.50	-2	2,319	-0.09%
2024/03/06	6.3	169.04	87	168.12	167.00	-80.8	2,296	-3.52%
2024/03/05	9.3	169.29	15	167.80	170.00	-5.7	2,372	-0.24%
2024/03/04	1	171.93	15	171.00	169.00	-14	2,502	-0.56%
2024/03/01	15.3	170.93	4.4	169.59	169.00	10.9	2,501	0.43%
2024/02/29	15.3	172.18	99	172.65	171.00	-83.7	2,525	-3.31%
2024/02/27	181.9	180.25	80.1	172.48	173.50	101.8	2,556	3.98%	大買/鉅額交易
2024/02/26	109.6	179.18	59.5	177.48	179.50	50.1	2,541	1.97%	大買/
2024/02/23	4	163.63	11	164.82	165.00	-7	2,392	-0.29%
2024/02/22	16	166.16	13	167.08	163.00	3	2,462	0.12%
2024/02/21	3.1	167.00	6.3	166.29	166.50	-3.2	2,540	-0.13%
2024/02/20	3	165.00	2	165.75	164.50	1	2,553	0.04%
2024/02/19	16	164.13	4	164.13	165.50	12	2,552	0.47%
2024/02/16	8	165.50	60.6	160.86	165.00	-52.6	2,540	-2.07%
2024/02/15	1	159.50	61	159.02	160.00	-60	2,486	-2.41%
2024/02/05	0	0.00	0	155.50	154.50	0	2,512	0.00%
2024/02/02	0	0.00	1	157.00	157.00	-1	2,547	-0.04%
2024/02/01	3	158.83	3	159.00	158.50	0	2,753	0.00%
2024/01/31	2	160.00	2	159.75	159.50	0	2,887	0.00%
2024/01/30	0	0.00	36.1	160.10	161.50	-36.1	2,884	-1.25%
2024/01/29	3.1	157.65	1	158.01	158.50	2.1	2,877	0.07%
2024/01/26	1	156.50	0	157.00	157.50	1	2,882	0.03%
2024/01/25	31	158.52	5.5	157.99	156.50	25.5	2,876	0.89%
2024/01/24	8	159.50	2	158.00	158.00	6	2,867	0.21%
2024/01/23	4.1	161.50	10.3	162.11	163.00	-6.2	2,849	-0.22%
2024/01/22	6.6	160.55	19.1	159.14	161.50	-12.5	2,819	-0.44%
2024/01/19	1.5	155.50	5.3	154.93	155.00	-3.8	2,730	-0.14%
2024/01/18	1	150.50	1	152.50	150.50	0	2,701	0.00%
2024/01/17	7	150.57	1	153.00	151.00	6	2,706	0.22%
2024/01/16	12.3	152.42	8	153.19	154.50	4.3	2,692	0.16%
2024/01/15	2	148.50	1	148.00	148.50	1	2,654	0.04%
2024/01/12	8	148.00	6	148.17	148.50	2	2,662	0.08%
2024/01/11	5	148.10	1	148.50	148.50	4	2,661	0.15%
2024/01/10	1	148.00	0	0.00	148.50	1	2,673	0.04%
2024/01/09	2	149.25	1	149.50	149.50	1	2,712	0.04%
2024/01/08	1	149.00	0	0.00	149.50	1	2,695	0.04%
2024/01/05	1	149.50	1.1	150.44	150.50	-0.1	2,708	0.00%
2024/01/04	0	0.00	1	149.50	150.50	-1	2,741	-0.04%
2024/01/02	2	151.50	2	151.00	150.50	0	2,731	0.00%
2023/12/29	1	154.00	0	0.00	154.00	1	2,724	0.04%
2023/12/28	4.1	154.51	1.1	154.50	153.50	3	2,720	0.11%
2023/12/27	3	156.00	5.1	157.00	158.00	-2.1	2,705	-0.08%
2023/12/26	0.1	153.31	1	154.50	153.00	-0.9	2,683	-0.03%
2023/12/25	0	0.00	1	151.00	150.50	-1	2,675	-0.04%
2023/12/22	0	0.00	6	150.42	150.50	-6	2,680	-0.22%
2023/12/21	2.1	148.78	1	147.50	148.50	1.1	2,675	0.04%
2023/12/20	4	152.13	6	153.17	150.50	-2	2,662	-0.08%
2023/12/19	5	151.70	0	0.00	151.00	5	2,651	0.19%
2023/12/18	5.1	153.81	1	155.00	152.50	4.1	2,650	0.15%
2023/12/15	6	156.33	12.2	155.84	153.50	-6.2	2,654	-0.23%
2023/12/14	7.1	159.08	6	160.83	158.50	1.1	2,635	0.04%
2023/12/13	7	162.29	9	161.72	161.50	-2	2,617	-0.08%
2023/12/12	4.2	161.95	13	161.92	162.00	-8.8	2,590	-0.34%
2023/12/11	6	159.00	4	159.13	157.50	2	2,560	0.08%
2023/12/08	3	157.17	1.1	159.37	156.00	1.9	2,558	0.08%
2023/12/07	0	157.50	3	158.17	157.50	-3	2,574	-0.12%
2023/12/06	9	159.22	10.3	158.48	157.00	-1.3	2,585	-0.05%
2023/12/05	8	160.06	8	159.19	160.00	0	2,587	0.00%
2023/12/04	6.1	161.02	5.1	161.57	160.00	1	2,576	0.04%
2023/12/01	6.1	162.15	5	161.20	161.00	1.1	2,568	0.04%
2023/11/30	23.2	164.45	16.1	163.90	161.50	7.1	2,570	0.28%
2023/11/29	38	166.18	55	168.37	170.00	-17	2,494	-0.68%
2023/11/28	6	159.58	4	159.25	159.50	2	2,373	0.08%
2023/11/27	72	158.71	10.2	160.17	160.00	61.8	2,361	2.62%
2023/11/24	11	165.32	88	164.23	162.50	-77	2,330	-3.30%
2023/11/23	27.3	164.02	19.6	163.97	163.50	7.7	2,295	0.34%
2023/11/22	10.7	160.51	43.1	158.60	162.50	-32.4	2,258	-1.43%
2023/11/21	4	152.13	22	152.12	152.50	-18	2,134	-0.84%
2023/11/20	23.2	149.16	19.1	149.10	148.00	4.1	2,060	0.20%
2023/11/17	97	142.66	17	142.68	143.50	80	1,900	4.21%
2023/11/16	28	140.38	17.5	140.40	140.00	10.5	1,851	0.57%
2023/11/15	7	139.29	7.6	139.29	137.50	-0.5	1,809	-0.03%
2023/11/14	2	140.50	8.5	139.41	140.50	-6.5	1,775	-0.37%
2023/11/13	8.1	139.45	2	140.49	138.00	6.1	1,744	0.35%
2023/11/10	6	137.83	12	137.04	139.00	-6	1,696	-0.35%
2023/11/09	78	140.31	82.1	139.12	139.00	-4.1	1,655	-0.25%
2023/11/08	6.1	136.90	39.1	137.50	138.00	-33	1,450	-2.27%
2023/11/07	2	127.50	1	127.50	127.50	1	1,318	0.08%
2023/11/06	22.1	126.39	0	0.00	127.00	22.1	1,329	1.66%
2023/11/03	4	128.38	1	128.50	127.50	3	1,328	0.23%
2023/11/02	0	131.50	2	131.50	131.50	-2	1,332	-0.15%
2023/11/01	0	0.00	1	130.50	129.50	-1	1,334	-0.07%
2023/10/31	1	132.00	3	130.33	128.50	-2	1,339	-0.15%
2023/10/30	6	131.00	3	130.33	131.50	3	1,352	0.22%
2023/10/27	0	0.00	1.2	127.50	126.50	-1.2	1,354	-0.09%
2023/10/26	0	0.00	0.2	128.50	128.00	-0.2	1,379	-0.01%
2023/10/25	0	0.00	2	133.00	133.00	-2	1,396	-0.14%
2023/10/24	1	131.00	7	131.50	132.50	-6	1,414	-0.42%
2023/10/23	0	131.50	0	0.00	130.00	0	1,510	0.00%
2023/10/20	3	133.83	15	133.73	134.50	-12	1,741	-0.69%
2023/10/19	3	132.17	14	132.04	132.50	-11	1,770	-0.62%
2023/10/18	15	132.33	10	132.60	133.00	5	1,775	0.28%
2023/10/17	6.1	131.75	10	131.75	130.00	-3.9	1,798	-0.22%
2023/10/16	5	128.00	9	127.94	128.00	-4	1,768	-0.23%
2023/10/13	0.4	127.50	4	128.38	129.00	-3.7	1,794	-0.20%
2023/10/12	3	127.00	3	127.50	127.50	0	1,816	0.00%
2023/10/11	0	0.00	1	122.50	120.00	-1	1,795	-0.06%
2023/10/05	0	0.00	12	122.50	123.00	-12	1,804	-0.67%
2023/10/04	2	121.25	1	121.00	121.00	1	1,804	0.06%
2023/10/02	1	122.50	5	123.00	123.00	-4	1,803	-0.22%
2023/09/28	5.1	121.00	0	0.00	121.00	5.1	1,803	0.28%
2023/09/27	3	119.83	0	0.00	120.50	3	1,801	0.17%
2023/09/26	0	0.00	7	121.79	121.00	-7	1,796	-0.39%
2023/09/25	0	0.00	1.7	122.10	123.00	-1.7	1,797	-0.09%
2023/09/22	10	120.00	0	0.00	122.00	10	1,795	0.56%
2023/09/21	1	123.00	2	121.50	122.00	-1	1,790	-0.06%
2023/09/20	1	124.50	0	0.00	124.00	1	1,784	0.06%
2023/09/19	4	126.88	2	126.75	125.00	2	1,774	0.11%
2023/09/18	9.5	130.80	3	130.33	129.50	6.5	1,756	0.37%
2023/09/15	5	130.00	2	130.00	132.00	3	1,741	0.17%
2023/09/14	3	130.50	11.5	130.13	130.50	-8.5	1,728	-0.49%
2023/09/13	3	130.17	6.1	128.51	128.00	-3.1	1,710	-0.18%
2023/09/12	4	129.63	39	128.96	129.50	-35	1,703	-2.06%
2023/09/11	6	128.08	6	127.75	129.00	0	1,668	0.00%
2023/09/08	6	128.08	1	127.00	127.00	5	1,646	0.30%
2023/09/07	2	126.75	10	126.95	127.50	-8	1,622	-0.49%
2023/09/06	3	125.33	2	125.25	125.50	1	1,605	0.06%
2023/09/05	5.4	126.89	8	126.56	126.50	-2.6	1,591	-0.16%
2023/09/04	2	123.50	7	122.50	125.00	-5	1,563	-0.32%
2023/09/01	4.2	126.68	7	126.71	125.50	-2.8	1,544	-0.18%
2023/08/31	1	125.00	7.2	125.56	127.50	-6.2	1,511	-0.41%
2023/08/30	4	125.13	2	124.00	123.50	2	1,484	0.13%
2023/08/29	5	124.50	1	124.04	124.00	4	1,461	0.27%
2023/08/28	14.1	124.45	11	125.55	125.50	3.1	1,423	0.22%
2023/08/25	5	120.70	3	121.17	120.00	2	1,335	0.15%
2023/08/24	2.5	119.38	7.4	119.22	120.00	-4.9	1,296	-0.38%
2023/08/23	2	114.00	5	115.20	116.00	-3	1,268	-0.24%
2023/08/22	1	114.00	0	0.00	112.00	1	1,262	0.08%
2023/08/18	2	115.25	1.1	114.59	113.50	0.9	1,256	0.07%
2023/08/17	2	111.75	1	112.50	113.00	1	1,248	0.08%
2023/08/15	1	110.50	0	0.00	110.50	1	1,244	0.08%
2023/08/14	0	0.00	1	107.50	109.00	-1	1,245	-0.08%
2023/08/11	1.1	110.68	0	0.00	110.50	1.1	1,237	0.09%
2023/08/10	3	112.34	3	114.50	113.00	0	1,225	0.00%
2023/08/08	4	116.88	1	115.57	115.50	3	1,228	0.24%
2023/08/07	2	114.75	0	0.00	114.50	2	1,213	0.16%
2023/08/04	2.1	112.52	1	114.50	114.50	1.1	1,212	0.09%
2023/08/02	4	113.88	6.2	112.01	111.00	-2.2	1,206	-0.18%
2023/08/01	3.9	116.64	13	116.27	115.00	-9.1	1,183	-0.77%
2023/07/31	9.2	118.48	5	117.90	115.50	4.2	1,165	0.36%
2023/07/28	2	118.25	5	118.50	119.00	-3	1,134	-0.26%
2023/07/27	17	117.85	7.2	117.31	117.00	9.8	1,096	0.89%
2023/07/26	26.9	119.01	15	121.23	117.00	11.8	1,062	1.11%
2023/07/25	77.1	135.27	59.6	134.74	125.50	17.4	953	1.83%
2023/07/24	4	121.50	15.2	128.59	129.00	-11.2	701	-1.60%
2023/07/21	21.1	115.76	12.3	116.03	117.50	8.8	645	1.36%
2023/07/20	6	115.08	18	115.97	118.00	-12	622	-1.93%
2023/07/19	10.1	111.95	4	110.88	111.50	6.1	553	1.10%
2023/07/18	0.1	109.50	2	110.00	110.00	-1.9	536	-0.35%
2023/07/17	3.2	115.27	2	115.75	117.00	1.2	508	0.24%
2023/07/14	5	112.20	1	112.00	113.00	4	468	0.85%
2023/07/13	0	0.00	1	109.50	109.00	-1	452	-0.22%
2023/07/12	2	108.75	0	0.00	108.00	2	447	0.45%
2023/07/11	1	109.50	0	0.00	109.50	1	445	0.22%
2023/07/10	0	109.50	0	0.00	109.00	0	451	0.00%
2023/07/06	2.2	110.52	0	0.00	110.50	2.2	464	0.48%
2023/07/03	1	110.00	11	109.68	109.00	-10	462	-2.16%
2023/06/27	6	108.00	0.2	108.25	108.00	5.8	466	1.24%
2023/06/26	4	110.50	4	109.50	110.00	0	466	0.00%
2023/06/19	6	114.83	0	0.00	113.50	6	472	1.27%
2023/06/16	6.2	114.52	0	0.00	114.50	6.2	469	1.32%
2023/06/14	0	112.00	0.2	112.50	112.00	-0.2	463	-0.05%
2023/06/13	0	0.00	0.5	112.00	112.00	-0.5	468	-0.10%
2023/06/12	0	0.00	6	112.00	111.50	-6	469	-1.28%
2023/06/09	0	0.00	0.1	111.00	111.50	-0.1	469	-0.02%
2023/06/08	0	0.00	1	113.50	111.00	-1	475	-0.21%
2023/06/07	0	0.00	1	114.00	114.50	-1	479	-0.21%
2023/06/06	2	110.75	6	111.50	112.50	-4	489	-0.82%
2023/06/02	1	113.00	0	0.00	113.00	1	519	0.19%
2023/06/01	0	0.00	1	112.00	113.00	-1	517	-0.19%
2023/05/31	1	111.00	1	111.00	110.00	0	513	0.00%
2023/05/30	0	0.00	1	111.50	111.50	-1	512	-0.20%
2023/05/29	2	110.25	4	111.00	111.00	-2	513	-0.39%
2023/05/25	2	109.50	2	109.00	108.50	0	509	0.00%
2023/05/24	1	110.00	0	0.00	110.00	1	512	0.20%
2023/05/23	1.1	108.55	0	0.00	109.00	1.1	518	0.21%
2023/05/22	0	0.00	2	108.25	109.00	-2	519	-0.38%
2023/05/12	1	107.00	0	0.00	108.00	1	517	0.19%
2023/05/08	0	0.00	6	102.92	103.00	-6	514	-1.17%
2023/04/27	0	0.00	1	102.00	102.00	-1	651	-0.15%
2023/04/26	0	0.00	1	100.00	102.00	-1	651	-0.15%
2023/04/25	2	103.00	2	101.50	101.50	0	648	0.00%
2023/04/21	1	106.00	1	106.50	105.50	0	641	0.00%
2023/04/13	1	109.00	1	110.50	108.50	0	633	0.00%
2023/04/12	1	112.00	1	112.50	111.50	0	627	0.00%
2023/04/11	1	110.00	0	0.00	109.50	1	616	0.16%
2023/04/10	0	0.00	0.4	109.38	109.50	-0.4	615	-0.06%
2023/04/07	0.1	109.50	0	0.00	109.50	0.1	615	0.02%
2023/04/06	0.1	107.00	5	108.00	109.50	-4.9	613	-0.80%
2023/03/31	0.1	108.50	6	107.92	108.00	-5.9	608	-0.97%
2023/03/28	5	106.00	2	107.50	106.00	3	614	0.49%
2023/03/23	2	108.50	0.6	108.00	109.00	1.4	615	0.23%
2023/03/22	0	0.00	5	108.50	108.50	-5	615	-0.81%
2023/03/21	2	108.00	3	108.17	107.50	-1	615	-0.16%
2023/03/17	1	106.00	1	106.50	104.50	0	612	0.00%
2023/03/16	1	105.50	2	105.25	105.00	-1	609	-0.16%
2023/03/14	2	108.75	1	108.50	109.00	1	622	0.16%
2023/03/13	3	107.17	3	107.67	108.00	0	647	0.00%
2023/03/10	4	112.38	5	112.20	111.00	-1	642	-0.16%
2023/03/09	10	116.05	9	116.17	115.00	1	645	0.16%
2023/03/08	17	114.32	12	112.75	116.50	5	629	0.80%
2023/03/07	4	110.75	6	110.58	111.00	-2	594	-0.34%
2023/03/06	2	110.50	0	0.00	110.50	2	591	0.34%
2023/03/03	5	110.50	5	110.50	110.50	0	593	0.00%
2023/03/02	5	107.90	1	108.00	108.50	4	598	0.67%
2023/03/01	2	109.75	2	110.00	110.00	0	598	0.00%
2023/02/24	1	110.50	5	111.00	111.00	-4	595	-0.67%
2023/02/23	12	109.00	5	109.50	110.00	7	594	1.18%
2023/02/22	9	108.39	3	108.83	109.50	6	592	1.01%
2023/02/20	1	112.00	0	0.00	111.50	1	588	0.17%
2023/02/17	3	109.00	1	108.50	108.50	2	586	0.34%
2023/02/16	2	110.00	11	107.77	110.50	-9	588	-1.53%
2023/02/15	4.2	107.88	11	108.05	108.00	-6.8	586	-1.15%
2023/02/14	3	107.67	9	108.56	110.00	-6	580	-1.03%
2023/02/13	4	107.50	6	107.83	108.00	-2	585	-0.34%
2023/02/10	8.1	109.19	7	108.64	107.50	1.1	584	0.19%
2023/02/09	4.1	109.77	3	110.17	110.00	1.1	578	0.19%
2023/02/08	6	110.42	5	110.90	111.50	1	576	0.17%
2023/02/07	9	109.39	1	109.50	110.50	8	564	1.42%
2023/02/06	7	110.93	3	110.17	110.50	4	560	0.71%
2023/02/03	1	113.50	4	112.00	113.50	-3	553	-0.54%
2023/02/02	4	111.38	8	111.94	111.50	-4	529	-0.76%
2023/02/01	2	106.50	14.8	106.10	109.50	-12.8	464	-2.76%
2023/01/31	0	0.00	2	100.74	99.60	-2	424	-0.48%
2023/01/30	0	0.00	8	100.38	100.50	-8	418	-1.92%
2023/01/17	2	97.80	5	98.30	97.90	-3	414	-0.72%
2023/01/16	5	98.50	0	99.50	98.50	5	415	1.20%
2023/01/13	0	0.00	2	97.60	98.50	-2	416	-0.48%
2023/01/12	0	0.00	1	99.10	98.20	-1	416	-0.24%
2023/01/11	1	98.80	0	0.00	99.80	1	416	0.24%
2023/01/09	0	0.00	3	99.60	99.30	-3	419	-0.72%
2023/01/06	6	99.65	1	100.50	99.80	5	419	1.19%
2023/01/05	0	0.00	0.1	99.80	99.10	-0.1	422	-0.02%
2023/01/04	0	0.00	5	98.70	98.20	-5	417	-1.20%
2023/01/03	2.1	98.38	2	97.90	97.50	0.1	416	0.02%
2022/12/30	0	0.00	5	96.76	96.40	-5	413	-1.21%
2022/12/29	0	0.00	5	95.08	95.40	-5	410	-1.22%
2022/12/28	0.1	92.70	0	0.00	92.30	0.1	413	0.03%
2022/12/23	0	0.00	0.1	105.00	94.60	-0.1	417	-0.01%
2022/12/22	0	0.00	2.1	96.80	95.90	-2.1	424	-0.50%
2022/12/21	3	97.03	0	0.00	96.20	3	429	0.70%
2022/12/20	4	99.60	0	0.00	98.50	4	428	0.94%
2022/12/19	1	100.50	10.1	101.49	102.00	-9.1	425	-2.13%
2022/12/16	0	0.00	1.1	97.27	97.80	-1.1	411	-0.27%
2022/12/15	5	97.70	0.1	98.23	99.10	4.9	412	1.19%
2022/12/14	2	97.65	0.1	97.70	97.70	1.9	411	0.46%
2022/12/13	0.1	97.30	4	97.65	96.70	-3.9	409	-0.95%
2022/12/12	0	0.00	1	95.20	96.00	-1	407	-0.25%
2022/12/09	7	96.09	0	0.00	95.60	7	406	1.72%
2022/12/07	3	97.13	3	97.00	96.60	0	405	0.00%
2022/12/06	9	100.00	4	101.13	99.70	5	396	1.26%
2022/12/05	8	100.13	8	102.69	100.50	0	388	0.00%
2022/12/02	5	97.70	0	0.00	97.90	5	371	1.35%
2022/12/01	0.3	97.90	5.2	97.25	97.70	-4.9	370	-1.31%
2022/11/30	0	0.00	5	94.20	94.60	-5	362	-1.38%
2022/11/29	0	0.00	10	92.90	93.40	-10	365	-2.73%
2022/11/28	0	0.00	3	92.00	93.80	-3	372	-0.81%
2022/11/25	8.2	94.49	0	0.00	93.00	8.2	374	2.19%
2022/11/24	7.5	95.73	1.1	95.75	95.70	6.4	375	1.69%
2022/11/22	0	0.00	1	92.00	91.60	-1	362	-0.28%
2022/11/21	2	94.10	2	93.85	93.60	0	360	0.00%
2022/11/18	5	94.04	2	94.00	93.00	3	359	0.84%
2022/11/17	8.1	92.40	4	92.63	93.00	4.1	356	1.15%
2022/11/16	0	0.00	6	92.10	92.40	-6	355	-1.69%
2022/11/15	0	0.00	4	91.20	91.50	-4	353	-1.13%
2022/11/09	15.1	87.45	0	0.00	88.10	15.1	355	4.25%
2022/11/04	0.1	82.60	0	0.00	83.60	0.1	367	0.02%
2022/11/03	0.1	82.60	0	0.00	82.70	0.1	374	0.02%
2022/11/02	0.1	82.60	0	0.00	82.20	0.1	375	0.02%
2022/11/01	0	0.00	1.1	82.40	83.00	-1.1	373	-0.28%
2022/10/31	0	0.00	16	80.54	80.70	-16	375	-4.26%
2022/10/28	0	0.00	1	78.20	79.10	-1	375	-0.27%
2022/10/26	0	0.00	1	79.20	78.20	-1	388	-0.26%
2022/10/25	0	78.70	0	0.00	78.30	0	398	0.01%
2022/10/19	1	81.10	1.1	81.13	81.10	-0.1	407	-0.01%
2022/10/14	0.1	82.50	0	0.00	81.70	0.1	422	0.02%
2022/10/12	0.1	84.17	0	0.00	83.50	0.1	432	0.02%
2022/10/11	1	84.50	0	0.00	84.30	1	455	0.22%
2022/10/07	2	87.00	0	0.00	87.40	2	476	0.42%
2022/10/05	0	0.00	1	89.20	87.50	-1	493	-0.20%
2022/10/03	1	86.10	1	85.00	86.20	0	496	0.00%
2022/09/29	1	86.50	1	84.80	86.10	0	507	0.00%
2022/09/28	1	82.20	1	85.40	81.70	0	507	0.00%
2022/09/27	0	0.00	4.2	85.86	86.60	-4.2	506	-0.83%
2022/09/26	3	87.80	0	0.00	86.40	3	509	0.59%
2022/09/23	0.1	90.90	3	90.00	90.00	-2.9	515	-0.56%
2022/09/14	1	93.40	0.2	92.55	94.00	0.8	560	0.14%
2022/09/12	0	0.00	0.2	94.00	93.80	-0.2	570	-0.04%
2022/09/08	0	0.00	5	90.32	93.40	-5	578	-0.86%
2022/08/31	1	93.30	0	0.00	94.50	1	566	0.18%
2022/08/30	0	0.00	1.6	90.96	91.80	-1.6	559	-0.29%
2022/08/26	0	0.00	10	93.20	93.00	-10	559	-1.79%
2022/08/22	2.2	94.86	5	93.60	93.20	-2.8	573	-0.49%
2022/08/19	2	96.90	4	96.48	96.00	-2	570	-0.35%
2022/08/18	1.4	95.00	11	95.26	96.10	-9.6	563	-1.70%
2022/08/17	0.1	94.40	6.2	93.99	94.60	-6.1	558	-1.09%
2022/08/16	0.4	93.71	5	93.50	93.30	-4.6	555	-0.83%
2022/08/15	2	93.90	0	0.00	94.00	2	551	0.36%
2022/08/12	0	0.00	11	92.07	91.80	-11	539	-2.04%
2022/08/11	0	0.00	5	89.50	89.40	-5	531	-0.94%
2022/08/08	1	90.50	1	91.40	91.10	0	524	0.00%
2022/08/05	1	92.00	5	92.32	92.40	-4	527	-0.76%
2022/08/04	3	89.67	0	0.00	90.90	3	525	0.57%
2022/08/03	1	89.10	1	91.50	91.80	0	523	0.00%
2022/08/02	1	91.20	5	92.50	90.00	-4	524	-0.76%
2022/08/01	6	92.68	7	92.24	92.70	-1	523	-0.19%
2022/07/29	0	0.00	2	89.90	90.00	-2	515	-0.39%
2022/07/28	2	88.80	0	0.00	88.60	2	516	0.39%
2022/07/27	4	89.43	5	89.90	89.80	-1	520	-0.19%
2022/07/26	1	89.34	5	89.80	89.30	-4	523	-0.76%
2022/07/25	0	0.00	11	92.15	92.40	-11	520	-2.12%
2022/07/22	1.1	91.52	2	91.65	91.40	-0.9	516	-0.18%
2022/07/21	2.1	92.61	1	91.70	92.60	1.1	524	0.21%
2022/07/20	5	89.22	3	89.60	90.00	2	525	0.38%
2022/07/19	2	87.10	0	0.00	87.10	2	533	0.38%
2022/07/18	2	87.20	0	0.00	87.00	2	542	0.37%
2022/07/14	1.1	92.18	0	0.00	93.20	1.1	503	0.22%
2022/07/12	1	91.00	1	90.60	90.30	0	492	0.00%
2022/07/11	0	0.00	1	93.60	93.60	-1	502	-0.20%
2022/07/08	0	0.00	1	94.20	93.70	-1	502	-0.20%
2022/07/07	2.2	88.38	1	87.90	91.30	1.2	496	0.24%
2022/07/06	1.1	90.27	1	90.50	89.00	0.1	492	0.02%
2022/07/05	4	90.60	0	0.00	92.00	4	492	0.81%
2022/07/04	0.1	92.60	0	0.00	92.10	0.1	498	0.02%
2022/07/01	1	96.80	0	0.00	91.30	1	503	0.20%
2022/06/30	0	0.00	11	96.51	96.70	-11	502	-2.19%
2022/06/28	1	101.00	1	101.50	101.00	0	519	0.00%
2022/06/27	3.1	104.67	2	104.00	104.50	1.1	516	0.21%
2022/06/24	5	97.80	0	0.00	96.70	5	502	1.00%
2022/06/23	0	0.00	5	96.30	96.30	-5	500	-1.00%
2022/06/22	2	97.50	0	0.00	96.30	2	495	0.40%
2022/06/21	5	100.00	1	99.90	100.00	4	489	0.82%
2022/06/20	2	100.36	13	100.00	99.30	-11	491	-2.24%
2022/06/17	5	104.70	6	103.42	104.50	-1	490	-0.20%
2022/06/16	2.1	111.29	0	0.00	107.50	2.1	484	0.42%
2022/06/15	0.3	111.50	11	112.00	111.50	-10.7	483	-2.22%
2022/06/14	2	110.50	0	0.00	111.00	2	484	0.41%
2022/06/13	0	0.00	0.1	113.00	111.50	-0.1	484	-0.02%
2022/06/09	0	0.00	5	117.50	116.50	-5	489	-1.03%
2022/06/08	1	117.50	0.1	118.05	117.50	0.9	492	0.18%
2022/06/07	3	117.83	0	0.00	117.00	3	496	0.60%
2022/06/06	0	0.00	1	118.00	119.00	-1	498	-0.20%
2022/06/02	4	119.50	0.1	120.00	119.00	3.9	508	0.76%
2022/06/01	6.3	119.31	6	119.67	121.00	0.3	513	0.06%
2022/05/31	5	115.00	1	115.00	116.00	4	510	0.78%
2022/05/30	1	114.00	1	114.00	114.50	0	512	0.00%
2022/05/27	0	112.00	2	112.00	112.50	-2	514	-0.39%
2022/05/26	0	110.50	0	0.00	110.00	0	520	0.00%
2022/05/25	1	110.00	1	110.00	110.00	0	531	0.00%
2022/05/24	1	111.00	1	110.00	110.00	0	539	0.00%
2022/05/20	0.1	113.00	0	0.00	112.50	0.1	542	0.01%
2022/05/19	0	0.00	9	110.72	112.50	-9	542	-1.66%
2022/05/18	16.1	114.59	11	113.05	114.00	5.1	541	0.93%
2022/05/17	1	111.50	2	112.50	113.00	-1	548	-0.18%
2022/05/16	0	0.00	2	112.25	111.50	-2	566	-0.35%
2022/05/13	1	111.50	0	0.00	113.00	1	564	0.18%
2022/05/12	0	0.00	2	110.50	110.00	-2	564	-0.35%
2022/05/10	1	110.50	3	110.17	111.50	-2	565	-0.35%
2022/05/09	2	111.75	0	0.00	111.00	2	565	0.35%
2022/05/06	2	116.75	0	0.00	116.00	2	562	0.36%
2022/05/05	1	119.00	0	0.00	119.00	1	565	0.18%
2022/05/04	2	118.00	1	118.50	118.00	1	567	0.18%
2022/05/03	0	0.00	0	116.00	114.50	0	565	0.00%
2022/04/29	5	117.50	0	0.00	116.00	5	566	0.88%
2022/04/28	5.5	116.00	0	0.00	116.00	5.5	569	0.97%
2022/04/27	1.1	111.55	1	111.00	114.00	0.1	571	0.01%
2022/04/26	5.6	118.05	3	118.67	117.50	2.6	566	0.46%
2022/04/25	7.1	117.95	1	119.00	116.50	6.1	577	1.06%
2022/04/22	4	125.13	5	127.50	124.50	-1	570	-0.18%
2022/04/20	0	0.00	5	128.50	129.00	-5	574	-0.87%
2022/04/19	2	128.75	0	0.00	128.00	2	577	0.35%
2022/04/15	2	129.50	23.3	127.55	129.00	-21.3	588	-3.62%
2022/04/13	1	133.50	0	0.00	133.50	1	590	0.17%
2022/04/12	1	133.00	1	134.00	134.00	0	595	0.00%
2022/04/11	2	133.00	0	0.00	133.00	2	600	0.33%
2022/04/08	7	133.21	0	0.00	134.00	7	610	1.15%
2022/04/07	6	138.25	2	136.00	135.00	4	613	0.65%
2022/04/06	9	140.39	1	139.50	139.50	8	605	1.32%
2022/04/01	3	143.83	6	143.67	143.50	-3	605	-0.50%
2022/03/31	1	140.50	0	0.00	140.50	1	578	0.17%
2022/03/30	1	141.50	6	141.58	141.50	-5	579	-0.86%
2022/03/29	1	139.50	0	0.00	139.50	1	581	0.17%
2022/03/28	1	138.00	0	0.00	139.50	1	588	0.17%
2022/03/25	4.1	141.75	12	142.38	141.00	-7.9	589	-1.35%
2022/03/24	3	142.00	0	0.00	142.00	3	589	0.51%
2022/03/23	0	142.00	0	0.00	141.00	0	595	0.00%
2022/03/22	2	141.00	4	141.63	141.00	-2	598	-0.33%
2022/03/21	0	0.00	5	139.50	139.00	-5	593	-0.84%
2022/03/18	1	136.00	3	138.00	139.00	-2	602	-0.33%
2022/03/17	1	135.00	0	0.00	135.50	1	600	0.17%
2022/03/16	7	133.36	0	0.00	133.50	7	603	1.16%
2022/03/15	8	133.19	0	0.00	133.50	8	605	1.32%
2022/03/09	0	0.00	5	136.00	136.00	-5	633	-0.79%
2022/03/08	2	134.50	0	0.00	134.00	2	639	0.31%
2022/03/07	2	136.50	0	0.00	138.00	2	633	0.32%
2022/03/04	4	140.00	6	141.08	141.00	-2	629	-0.32%
2022/03/03	21	138.98	0	0.00	138.50	21	631	3.32%
2022/03/02	1	136.00	1.1	136.02	138.00	0	640	-0.01%
2022/03/01	0	0.00	1	136.00	136.50	-1	638	-0.16%
2022/02/25	7	136.28	0.1	134.00	134.00	6.9	638	1.09%
2022/02/24	2	137.00	16.3	136.63	136.50	-14.3	637	-2.24%
2022/02/23	2	138.25	1.4	138.00	139.00	0.6	646	0.09%
2022/02/22	0.1	138.00	0	0.00	137.50	0.1	670	0.01%
2022/02/18	1	139.00	0	0.00	140.00	1	692	0.14%
2022/02/17	0	0.00	3	139.00	139.50	-3	701	-0.43%
2022/02/16	12	139.79	1	139.00	139.50	11	715	1.54%
2022/02/15	0	0.00	12	141.50	141.00	-12	704	-1.70%
2022/02/14	1	140.00	1	140.00	140.50	0	718	0.00%
2022/02/10	1	143.00	0	0.00	143.00	1	821	0.12%
2022/02/09	0.1	143.00	6	142.83	145.00	-5.9	828	-0.71%
2022/02/08	1	141.50	5	141.50	142.00	-4	858	-0.47%
2022/02/07	0	139.50	0	0.00	141.00	0	882	0.00%
2022/01/26	0	0.00	1	137.00	137.50	-1	893	-0.11%
2022/01/24	1	137.00	0	0.00	139.00	1	952	0.10%
2022/01/21	1	141.50	0.3	141.00	140.50	0.7	969	0.07%
2022/01/20	10	144.25	1	143.50	143.00	9	973	0.92%
2022/01/19	0	0.00	6	144.42	144.50	-6	984	-0.61%
2022/01/18	7	142.57	3	143.67	143.50	4	1,003	0.40%
2022/01/17	4	138.25	0	0.00	138.50	4	1,013	0.40%
2022/01/14	4	139.00	10	139.00	139.50	-6	1,032	-0.58%
2022/01/13	1	141.00	2.2	141.05	141.00	-1.2	1,032	-0.11%
2022/01/12	1	143.00	1	143.50	142.00	0	1,029	0.00%
2022/01/11	6	143.42	0	0.00	143.00	6	1,033	0.58%
2022/01/10	1	144.50	6.1	144.99	145.00	-5.1	1,024	-0.50%
2022/01/07	3	145.84	0	0.00	146.00	3	1,030	0.29%
2022/01/06	1	148.00	0	0.00	148.00	1	1,021	0.10%
2022/01/05	1	149.50	0	0.00	149.00	1	1,024	0.10%
2022/01/04	3	150.67	15	152.13	150.50	-12	1,027	-1.17%
2022/01/03	0	0.00	3.3	153.69	153.00	-3.3	1,028	-0.32%
2021/12/30	0	0.00	4.8	152.64	152.00	-4.8	1,020	-0.47%
2021/12/29	0	0.00	30	150.13	150.50	-30	1,017	-2.95%
2021/12/28	8	150.12	3	150.17	150.00	5	1,028	0.49%
2021/12/27	5	147.90	0	0.00	148.00	5	1,048	0.48%
2021/12/24	0	148.50	0	0.00	149.00	0	1,067	0.00%
2021/12/23	1	148.50	10	148.00	148.00	-9	1,071	-0.84%
2021/12/22	1	150.00	0	0.00	148.50	1	1,083	0.09%
2021/12/21	0	0.00	1	147.50	148.00	-1	1,089	-0.09%
2021/12/20	1	146.00	0	0.00	147.50	1	1,093	0.09%
2021/12/17	18	146.83	0	0.00	146.00	18	1,104	1.63%
2021/12/16	10	149.30	1	150.00	149.50	9	1,101	0.82%
2021/12/15	0	0.00	0.5	146.50	146.00	-0.5	1,096	-0.05%
2021/12/14	3.8	145.74	0.2	147.50	145.50	3.6	1,102	0.33%
2021/12/13	0	149.25	2	148.50	148.00	-2	1,097	-0.18%
2021/12/10	0.5	149.49	4.1	149.01	149.00	-3.6	1,109	-0.33%
2021/12/09	5	151.00	2.5	150.42	149.50	2.5	1,106	0.23%
2021/12/08	6.1	149.51	7	149.29	150.50	-0.9	1,103	-0.08%
2021/12/07	2.1	153.71	1	152.00	152.00	1.1	1,089	0.10%
2021/12/06	2	154.25	0	0.00	154.00	2	1,096	0.18%
2021/12/03	2	155.75	12	155.21	155.00	-10	1,110	-0.90%
2021/12/02	8	153.56	0.3	153.50	152.00	7.7	1,117	0.69%
2021/12/01	1	152.00	0	0.00	153.50	1	1,125	0.09%
2021/11/30	5	152.00	0	0.00	153.50	5	1,131	0.44%
2021/11/29	1	149.00	0	0.00	152.00	1	1,160	0.09%
2021/11/26	15.1	151.41	10	151.50	151.50	5.1	1,175	0.43%
2021/11/25	1	156.00	1	154.50	156.00	0	1,186	0.00%
2021/11/24	1	155.00	0.1	155.00	155.50	1	1,269	0.07%
2021/11/23	0	0.00	1	157.00	155.50	-1	1,280	-0.08%
2021/11/22	17	159.56	21.4	159.20	159.50	-4.4	1,292	-0.34%
2021/11/19	4.1	157.11	18	158.00	156.50	-13.9	1,315	-1.06%
2021/11/18	2	154.50	4.1	154.26	153.50	-2.1	1,313	-0.16%
2021/11/17	1	152.00	13	153.23	155.00	-12	1,341	-0.89%
2021/11/16	2	152.25	2.5	152.00	152.00	-0.5	1,382	-0.04%
2021/11/15	12	153.00	10	152.85	153.50	2	1,419	0.14%
2021/11/12	2	148.50	6	149.00	149.00	-4	1,433	-0.28%
2021/11/11	0.1	149.50	1	148.50	148.50	-1	1,460	-0.07%
2021/11/10	16.3	148.16	20	147.63	148.00	-3.7	1,487	-0.25%
2021/11/09	30	148.10	2	150.25	150.50	28	1,504	1.86%
2021/11/08	10	161.25	10	161.20	160.50	0	1,491	0.00%
2021/11/05	9	161.83	2	162.75	160.50	7	1,668	0.42%
2021/11/04	1	162.50	17	160.85	161.50	-16	1,679	-0.95%
2021/11/03	1	156.00	11	158.36	158.00	-10	1,733	-0.58%
2021/11/02	18	157.11	4.2	158.64	154.50	13.8	1,782	0.77%
2021/11/01	3	160.83	7	160.79	161.50	-4	1,803	-0.22%
2021/10/29	5	159.40	0.1	158.50	157.50	4.9	1,909	0.26%
2021/10/28	11	157.55	1	158.00	158.00	10	1,919	0.52%
2021/10/27	1	156.00	10	157.80	158.50	-9	1,968	-0.46%
2021/10/26	5	156.50	5	156.70	155.00	0	2,022	0.00%
2021/10/25	15	154.83	3	153.50	154.00	12	2,071	0.58%
2021/10/22	3	152.83	27	153.33	156.50	-24	2,209	-1.09%
2021/10/21	1	150.50	6.2	152.61	149.50	-5.2	2,374	-0.22%
2021/10/20	1	151.00	0	0.00	151.00	1	2,652	0.04%
2021/10/19	1	150.00	3	149.50	150.00	-2	2,739	-0.07%
2021/10/18	1.1	145.59	0	0.00	146.50	1.1	2,898	0.04%
2021/10/15	0.2	146.00	2	147.50	146.50	-1.8	2,979	-0.06%
2021/10/14	3	143.00	3	143.50	142.00	0	3,038	0.00%
2021/10/13	0.1	143.00	0	0.00	143.00	0.1	3,070	0.00%
2021/10/12	0.1	144.50	1	147.50	145.00	-0.9	3,113	-0.03%
2021/10/08	8.1	149.19	5	149.50	148.50	3.1	3,263	0.09%
2021/10/07	5.1	150.00	0	0.00	150.00	5.1	3,458	0.15%
2021/10/06	7.2	146.36	0	0.00	146.50	7.2	3,757	0.19%
2021/10/05	8.1	142.26	7	146.86	148.00	1.1	3,805	0.03%
2021/10/04	14	145.11	3	145.83	144.00	11	3,842	0.29%
2021/10/01	11	150.45	11	150.55	150.00	0	3,909	0.00%
2021/09/30	11	154.00	0.1	154.00	155.00	11	3,996	0.27%
2021/09/29	1.1	153.18	2.1	154.19	153.50	-1	4,086	-0.02%
2021/09/28	8.1	160.30	10	158.40	158.00	-1.9	4,254	-0.04%
2021/09/27	3	160.33	1.1	160.54	161.00	1.9	4,318	0.04%
2021/09/24	5	159.20	9	160.67	160.50	-4	4,411	-0.09%
2021/09/23	4	155.50	0	0.00	157.00	4	4,435	0.09%
2021/09/22	0	0.00	3	154.17	154.00	-3	4,459	-0.07%
2021/09/17	11	154.36	0	0.00	157.50	11	4,503	0.24%
2021/09/16	0	0.00	52	154.40	153.50	-52	4,506	-1.15%
2021/09/15	3.1	153.84	1	153.00	152.50	2.1	4,518	0.05%
2021/09/10	0	0.00	3	156.83	158.00	-3	4,568	-0.07%
2021/09/09	0	0.00	3	157.50	158.00	-3	4,600	-0.07%
2021/09/08	11.2	153.85	11	154.86	153.50	0.2	4,634	0.00%
2021/09/07	8.5	156.53	2	156.50	156.50	6.5	4,637	0.14%
2021/09/06	4	160.26	1	162.50	159.50	3	4,643	0.07%
2021/09/03	3.2	163.34	8	163.38	164.00	-4.8	4,717	-0.10%
2021/09/02	4.5	166.78	3	165.83	163.50	1.5	4,742	0.03%
2021/09/01	5.2	164.71	16	164.03	165.50	-10.9	4,761	-0.23%
2021/08/31	13.1	160.46	5	161.10	161.50	8.1	4,756	0.17%
2021/08/30	28	164.59	26	165.69	162.50	2	4,839	0.04%
2021/08/27	7.2	159.28	16	158.81	159.50	-8.8	4,791	-0.18%
2021/08/26	7.1	159.15	5	159.10	158.50	2.1	4,791	0.04%
2021/08/25	2	160.75	8	159.00	162.00	-6	4,789	-0.13%
2021/08/24	9.2	155.22	3	154.50	155.00	6.2	4,776	0.13%
2021/08/23	4	156.38	6	157.67	157.00	-2	4,773	-0.04%
2021/08/20	11.2	152.00	21	151.69	150.00	-9.8	4,761	-0.21%
2021/08/19	15.2	155.76	2.2	159.86	153.00	13	4,725	0.28%
2021/08/18	8.3	158.12	2	159.00	162.00	6.3	4,698	0.13%
2021/08/17	25.4	158.97	3	160.00	157.50	22.4	4,704	0.48%
2021/08/16	7.3	160.12	6	159.33	161.50	1.3	4,685	0.03%
2021/08/13	12.4	162.35	5	164.20	160.50	7.4	4,662	0.16%
2021/08/12	18.5	162.81	4	163.38	163.50	14.5	4,634	0.31%
2021/08/11	127	167.93	90	169.59	166.00	37	4,601	0.80%	大買/
2021/08/10	12.3	182.13	6	182.58	181.50	6.3	4,460	0.14%
2021/08/09	23.2	182.07	2.3	183.63	181.00	20.9	4,497	0.46%
2021/08/06	47	187.64	11.2	187.74	187.50	35.8	4,465	0.80%
2021/08/05	37.4	190.76	38	189.83	192.50	-0.6	4,457	-0.01%
2021/08/04	29.3	191.67	36.4	191.53	190.00	-7.1	4,490	-0.16%
2021/08/03	2	195.75	1	196.50	196.50	1	4,435	0.02%
2021/08/02	31.6	195.01	3.2	195.75	197.00	28.4	4,441	0.64%
2021/07/30	17.1	196.27	2	198.50	194.50	15.1	4,416	0.34%
2021/07/29	6.2	196.95	6	200.08	202.50	0.2	4,376	0.00%
2021/07/28	21.3	199.29	9	198.78	197.50	12.3	4,335	0.28%
2021/07/27	92	215.36	92.1	214.50	209.00	-0.1	4,246	0.00%
2021/07/26	56	215.42	38.6	214.23	215.50	17.4	4,134	0.42%
2021/07/23	28	202.70	13	204.81	199.50	15	3,922	0.38%
2021/07/22	19.9	203.22	57	202.71	205.50	-37.2	3,932	-0.94%
2021/07/21	25.3	196.00	25	197.50	193.50	0.3	3,849	0.01%
2021/07/20	16	193.09	15	194.07	194.00	1	3,806	0.03%
2021/07/19	12	193.46	2	194.50	193.50	10	3,792	0.26%
2021/07/16	8	194.69	11	195.50	195.00	-3	3,819	-0.08%
2021/07/15	37.1	196.61	23.2	196.19	196.50	14	3,807	0.37%
2021/07/14	49.1	214.26	110	213.72	208.50	-60.9	3,696	-1.65%	大賣/
2021/07/13	99.1	216.46	84.4	216.16	212.50	14.7	3,530	0.42%
2021/07/12	0	0.00	19.1	204.60	205.00	-19.1	3,272	-0.58%
2021/07/09	4	200.25	4	202.25	200.50	0	3,256	0.00%
2021/07/08	13	204.85	20	205.68	202.00	-7	3,291	-0.21%
2021/07/07	33.2	202.71	6	203.58	200.50	27.1	3,279	0.83%
2021/07/06	11	209.68	15.1	209.94	207.00	-4.1	3,331	-0.12%
2021/07/05	29	206.64	60.3	207.80	209.50	-31.3	3,431	-0.91%
2021/07/02	16	199.91	1	199.50	200.50	15	3,435	0.44%
2021/07/01	12	199.38	32.2	199.88	201.50	-20.2	3,445	-0.59%
2021/06/30	11	195.68	4	196.75	196.50	7	3,485	0.20%
2021/06/29	4.2	193.83	13	193.31	194.00	-8.8	3,554	-0.25%
2021/06/28	11	195.77	22	195.91	195.00	-11	3,885	-0.28%
2021/06/25	1	194.50	10	194.05	192.50	-9	3,921	-0.23%
2021/06/24	16	192.31	0	0.00	192.50	16	4,110	0.39%
2021/06/23	15.1	192.34	15	193.37	194.50	0.1	4,173	0.00%
2021/06/22	14.1	191.64	2	193.50	191.00	12.1	4,155	0.29%
2021/06/21	5	191.70	4.1	192.98	191.50	1	4,143	0.02%
2021/06/18	7	195.93	5.3	196.00	195.00	1.7	4,129	0.04%
2021/06/17	2.2	194.95	13	195.46	197.50	-10.8	4,103	-0.26%
2021/06/16	2	192.25	11	193.45	192.00	-9	4,070	-0.22%
2021/06/15	2.1	193.05	37	194.23	195.00	-34.9	4,060	-0.86%
2021/06/11	40.2	197.50	23	198.41	194.00	17.2	4,060	0.42%
2021/06/10	13	195.54	25	196.02	195.50	-12	4,016	-0.30%
2021/06/09	23	193.85	8	193.75	193.00	15	3,989	0.38%
2021/06/08	10	191.75	6	190.92	191.00	4	3,949	0.10%
2021/06/07	10.1	191.70	10	193.35	190.50	0	3,946	0.00%
2021/06/04	8	188.56	28.2	188.08	188.50	-20.2	3,849	-0.52%
2021/06/03	1	187.50	5.7	187.59	187.00	-4.7	3,849	-0.12%
2021/06/02	4	185.13	6	184.58	184.50	-2	3,848	-0.05%
2021/06/01	1	188.00	12.1	187.42	187.00	-11.1	3,837	-0.29%
2021/05/31	4	184.13	3	184.33	184.00	1	3,829	0.03%
2021/05/28	8	183.56	7	183.14	183.00	1	3,836	0.03%
2021/05/27	2	181.00	4	180.13	182.00	-2	3,834	-0.05%
2021/05/26	1	180.00	5	180.00	180.00	-4	3,833	-0.10%
2021/05/25	13	178.35	0.1	179.50	179.00	12.9	3,830	0.34%
2021/05/20	1	170.50	1	171.00	171.00	0	3,837	0.00%
2021/05/19	3	171.50	2	169.25	170.50	1	3,846	0.03%
2021/05/18	7	169.43	4	168.00	172.00	3	3,853	0.08%
2021/05/17	7	162.43	1	166.50	159.00	6	3,877	0.15%
2021/05/14	1.1	176.64	1	178.50	173.00	0.1	3,897	0.00%
2021/05/13	3	174.17	18	176.81	175.50	-15	3,886	-0.39%
2021/05/12	16	173.84	17	170.91	171.00	-1	3,866	-0.03%
2021/05/11	7.1	176.58	2	171.08	175.00	5.1	3,794	0.13%
2021/05/10	4	184.38	3	184.50	184.50	1	3,752	0.03%
2021/05/07	11	185.59	10	189.35	190.00	1	3,760	0.03%
2021/05/06	9	181.72	3	181.67	183.00	6	3,782	0.16%
2021/05/05	2	185.25	1	181.50	181.00	1	3,847	0.03%
2021/05/04	6.1	185.41	4	184.50	185.50	2.1	3,883	0.05%
2021/05/03	3	189.00	8	188.63	187.50	-5	3,847	-0.13%
2021/04/29	41	198.29	8.1	198.01	196.50	33	3,820	0.86%
2021/04/28	30	202.92	21	203.69	203.50	9	3,785	0.24%
2021/04/27	10	198.55	8	201.38	200.50	2	3,749	0.05%
2021/04/26	6	195.67	8	196.31	197.50	-2	3,724	-0.05%
2021/04/23	1	193.00	12.1	195.41	196.00	-11.1	3,751	-0.30%
2021/04/22	22.1	192.58	1	197.00	189.00	21.1	4,020	0.52%
2021/04/21	4	196.38	2	196.75	196.50	2	4,101	0.05%
2021/04/20	6.1	197.42	6	198.00	197.50	0.1	4,091	0.00%
2021/04/19	2	197.00	16	197.38	197.00	-14	4,102	-0.34%
2021/04/16	6	193.76	4	195.88	196.00	2	4,119	0.05%
2021/04/15	7	190.50	7.1	190.89	193.00	-0.1	4,100	0.00%
2021/04/14	18.1	190.04	6	187.58	189.50	12.1	4,104	0.29%
2021/04/13	11.1	195.60	1	195.50	190.50	10.1	4,085	0.25%
2021/04/12	10	200.75	27	203.59	197.00	-17	4,058	-0.42%
2021/04/09	29.1	208.03	36	208.40	203.00	-6.9	3,959	-0.17%
2021/04/08	10.1	207.97	53.2	208.32	206.50	-43.1	3,835	-1.12%
2021/04/07	3	202.50	24	199.71	203.00	-21	3,670	-0.57%
2021/04/06	27	204.30	27.1	201.91	198.00	-0.1	3,618	0.00%
2021/04/01	8.1	203.44	46	203.65	203.00	-37.9	3,501	-1.08%
2021/03/31	16	202.25	95.3	203.39	204.50	-79.3	3,413	-2.32%
2021/03/30	47	195.96	45	195.06	194.50	2	3,070	0.07%
2021/03/29	7	195.07	19.1	195.05	193.00	-12.1	3,008	-0.40%
2021/03/26	15	182.10	10.4	187.93	189.50	4.6	2,844	0.16%
2021/03/25	1	178.00	0	0.00	181.50	1	2,814	0.04%
2021/03/24	17	178.03	0	0.00	178.00	17	2,834	0.60%
2021/03/23	5	181.00	0	0.00	179.00	5	2,869	0.17%
2021/03/22	20.1	179.65	5	177.00	180.00	15.1	2,893	0.52%
2021/03/19	20.2	179.88	1	180.50	179.00	19.2	2,933	0.65%
2021/03/18	36	181.97	0	0.00	182.00	36	2,944	1.22%
2021/03/17	15	183.60	0	0.00	182.50	15	2,997	0.50%
2021/03/16	6	184.58	12	184.00	184.50	-6	3,079	-0.19%
2021/03/15	1	179.00	1.1	179.18	179.50	-0.1	3,132	0.00%
2021/03/12	1.2	179.08	2.2	179.77	179.00	-1	3,175	-0.03%
2021/03/11	1.2	175.58	0	0.00	178.50	1.2	3,235	0.04%
2021/03/10	1	176.00	0	0.00	174.00	1	3,290	0.03%
2021/03/09	17.1	175.91	1	173.50	173.50	16.1	3,637	0.44%
2021/03/08	7.1	180.27	9	180.50	178.50	-1.9	3,731	-0.05%
2021/03/05	0	0.00	1	178.50	178.00	-1	3,776	-0.03%
2021/03/04	1	178.00	0	0.00	178.00	1	3,858	0.03%
2021/03/03	1	179.00	2	178.00	180.00	-1	3,917	-0.03%
2021/03/02	2	182.75	0	0.00	180.50	2	4,035	0.05%
2021/02/26	2	180.25	2	182.50	183.00	0	4,054	0.00%
2021/02/25	0	0.00	3	182.00	181.50	-3	4,078	-0.07%
2021/02/24	1.1	183.00	3	182.00	181.50	-1.9	4,120	-0.05%
2021/02/23	0	0.00	1	184.50	184.00	-1	4,156	-0.02%
2021/02/22	12.5	184.54	2	186.00	186.00	10.5	4,219	0.25%
2021/02/19	1.1	182.14	14	181.68	183.00	-12.9	4,377	-0.29%
2021/02/18	3	182.83	4.1	182.94	183.50	-1.1	4,412	-0.02%
2021/02/17	23.3	181.62	14	182.57	181.00	9.3	4,540	0.20%
2021/02/05	21	185.00	16.5	188.25	183.00	4.5	4,559	0.10%
2021/02/04	2	192.00	0	0.00	191.00	2	4,558	0.04%
2021/02/03	3	189.50	1	191.50	192.50	2	4,673	0.04%
2021/02/02	0.1	188.00	0.1	188.00	187.50	0	4,894	0.00%
2021/02/01	3	183.17	7	184.14	185.00	-4	5,281	-0.08%
2021/01/29	2	191.25	9	190.33	186.50	-7	5,550	-0.13%
2021/01/28	1	195.00	4	192.63	190.50	-3	5,547	-0.05%
2021/01/27	12.5	196.32	5.1	195.80	195.50	7.4	5,554	0.13%
2021/01/26	10	195.50	16	193.38	191.50	-6	5,478	-0.11%
2021/01/25	1	190.00	9	191.33	191.50	-8	5,431	-0.15%
2021/01/22	8	190.81	8.4	191.09	191.50	-0.4	5,414	-0.01%
2021/01/21	3	188.33	7	186.50	186.50	-4	5,382	-0.07%
2021/01/20	5.1	191.78	3	190.50	188.50	2.1	5,348	0.04%
2021/01/19	28	198.13	86	196.02	195.50	-58	5,296	-1.10%
2021/01/18	25.1	193.69	13	195.96	196.50	12.1	5,247	0.23%
2021/01/15	103	203.65	24.1	200.89	193.50	78.9	5,192	1.52%	大買/
2021/01/14	26.1	198.93	10.5	196.36	200.50	15.6	4,878	0.32%
2021/01/13	1.1	190.68	0	0.00	192.50	1.1	4,755	0.02%
2021/01/12	9.2	189.88	8	193.38	188.50	1.2	4,737	0.02%
2021/01/11	3	192.33	5	192.10	193.50	-2	4,711	-0.04%
2021/01/08	9	189.11	4	189.50	188.00	5	4,687	0.11%
2021/01/07	8	189.50	3	188.83	189.00	5	4,682	0.11%
2021/01/06	7.1	190.92	6	190.92	189.00	1.1	4,662	0.02%
2021/01/05	5	196.80	5	195.80	195.50	0	4,630	0.00%
2021/01/04	10	192.00	14	193.93	196.50	-4	4,603	-0.09%
2020/12/31	10	191.10	10	192.70	192.00	0	4,568	0.00%
2020/12/29	2	188.50	1	189.50	187.00	1	4,544	0.02%
2020/12/28	5	189.00	0	0.00	188.50	5	4,589	0.11%
2020/12/25	1	189.50	2	190.00	189.50	-1	4,597	-0.02%
2020/12/24	2.2	188.77	0	0.00	188.00	2.2	4,609	0.05%
2020/12/22	10	188.00	5	187.90	185.50	5	4,670	0.11%
2020/12/21	5	185.40	0	0.00	185.50	5	4,670	0.11%
2020/12/18	1	188.50	1	188.50	188.50	0	4,658	0.00%
2020/12/17	0	0.00	2	189.75	191.00	-2	4,672	-0.04%
2020/12/16	3	192.83	1	193.00	192.00	2	4,675	0.04%
2020/12/15	10.4	193.41	16	196.72	191.50	-5.6	4,676	-0.12%
2020/12/14	0	0.00	12	199.83	198.00	-12	4,654	-0.26%
2020/12/11	19.1	198.41	5.1	197.12	197.50	14	4,687	0.30%
2020/12/10	30	203.87	7	203.43	200.50	23	4,673	0.49%
2020/12/09	5	203.50	23.5	203.78	206.00	-18.5	4,644	-0.40%
2020/12/08	2.2	198.95	3	200.83	199.00	-0.8	4,599	-0.02%
2020/12/07	7	197.71	11.5	202.17	197.50	-4.5	4,645	-0.10%
2020/12/04	5.1	202.20	8	202.25	200.00	-3	4,630	-0.06%
2020/12/03	95.2	210.76	65	207.78	202.50	30.2	4,654	0.65%
2020/12/02	10	201.85	18	202.53	206.00	-8	4,502	-0.18%
2020/12/01	9	197.17	42	197.15	197.00	-33	4,396	-0.75%
2020/11/30	11	198.41	38	198.93	197.50	-27	4,370	-0.62%
2020/11/27	2	200.00	2	200.75	203.00	0	4,311	0.00%
2020/11/26	31	201.45	13	199.73	197.50	18	4,256	0.42%
2020/11/25	10	195.00	8	194.00	196.00	2	4,144	0.05%
2020/11/24	42	199.06	2	200.00	196.00	40	4,132	0.97%
2020/11/23	3	199.00	33	197.62	199.50	-30	4,147	-0.72%
2020/11/20	9	194.83	6	195.42	197.00	3	4,203	0.07%
2020/11/19	20	195.25	8	195.88	194.00	12	4,203	0.29%
2020/11/18	43	201.69	35	203.41	198.50	8	4,179	0.19%
2020/11/17	3	199.00	17	199.03	199.50	-14	4,057	-0.35%
2020/11/16	37	202.30	23	204.09	202.50	14	4,147	0.34%
2020/11/13	4	194.25	16	196.66	197.00	-12	4,055	-0.30%
2020/11/12	10	199.30	20	198.98	198.50	-10	4,031	-0.25%
2020/11/11	17	199.00	9	199.56	199.50	8	3,999	0.20%
2020/11/10	28	200.32	39	200.96	196.50	-11	3,938	-0.28%
2020/11/09	75.3	197.49	106	198.47	207.00	-30.7	3,756	-0.82%	大賣/
2020/11/06	72	187.76	56	188.80	190.00	16	3,415	0.47%
2020/11/05	11	181.04	4	179.75	179.50	7	3,234	0.22%
2020/11/04	1	178.00	33	177.71	182.00	-32	3,318	-0.96%
2020/11/03	5	170.50	36	173.18	173.50	-31	3,337	-0.93%
2020/11/02	55	168.42	1	167.50	168.50	54	3,431	1.57%
2020/10/30	5	171.60	3	171.67	170.00	2	3,534	0.06%
2020/10/29	8	171.38	1	170.50	174.50	7	3,618	0.19%
2020/10/28	1	171.50	0	0.00	171.50	1	3,667	0.03%
2020/10/27	1	171.50	0	174.00	172.50	1	3,743	0.03%
2020/10/26	0	0.00	0	175.50	174.00	0	3,833	0.00%
2020/10/23	1	177.00	1	177.00	177.00	0	3,988	0.00%
2020/10/22	0	0.00	9	175.17	175.00	-9	4,137	-0.22%
2020/10/21	3	177.50	0	0.00	177.50	3	4,250	0.07%
2020/10/20	0	0.00	21	175.36	175.00	-21	4,385	-0.48%
2020/10/19	3	177.00	26	177.96	176.00	-23	4,474	-0.51%
2020/10/16	16	176.75	9	176.83	175.50	7	4,547	0.15%
2020/10/15	2	179.25	5	180.10	179.00	-3	4,687	-0.06%
2020/10/14	1	182.50	0	0.00	181.00	1	4,771	0.02%
2020/10/13	2	182.50	2	183.50	183.50	0	4,859	0.00%
2020/10/12	4	182.13	8	182.06	183.00	-4	4,940	-0.08%
2020/10/08	2	182.50	15	181.93	181.00	-13	5,042	-0.26%
2020/10/07	7	183.00	0	0.00	183.00	7	5,215	0.13%
2020/10/06	1	183.50	2	183.50	184.00	-1	5,460	-0.02%
2020/10/05	8	182.75	6	182.17	182.50	2	5,846	0.03%
2020/09/30	0	0.00	6	175.08	178.00	-6	6,292	-0.10%
2020/09/29	5	173.90	7	173.93	174.00	-2	6,603	-0.03%
2020/09/28	2	172.00	2	172.75	173.00	0	7,163	0.00%
2020/09/25	5	167.20	14	166.57	168.50	-9	7,507	-0.12%
2020/09/24	3	172.50	8	173.00	171.50	-5	7,579	-0.07%
2020/09/23	2	175.75	4	177.25	176.00	-2	7,699	-0.03%
2020/09/22	15	176.37	7	179.29	175.50	8	7,759	0.10%
2020/09/21	3	183.00	6	182.25	181.00	-3	7,953	-0.04%
2020/09/18	2	181.75	12	181.92	181.00	-10	7,951	-0.13%
2020/09/17	13	182.96	5	181.00	181.00	8	7,955	0.10%
2020/09/16	7	181.57	6	182.92	181.50	1	7,981	0.01%
2020/09/15	9	182.83	11	181.95	182.00	-2	8,017	-0.02%
2020/09/14	13	180.73	6	181.33	183.50	7	8,004	0.09%
2020/09/11	11	177.09	19	177.45	178.50	-8	7,961	-0.10%
2020/09/10	22	180.41	26	179.19	176.00	-4	7,941	-0.05%
2020/09/09	9	175.44	8	173.19	179.00	1	7,880	0.01%
2020/09/08	8	177.19	5	179.00	175.00	3	7,905	0.04%
2020/09/07	35	180.40	27	181.31	177.50	8	7,867	0.10%
2020/09/04	2	171.00	3	170.67	172.50	-1	7,730	-0.01%
2020/09/03	3	175.00	2	175.00	175.00	1	7,755	0.01%
2020/09/02	8	176.00	1	175.00	176.00	7	7,863	0.09%
2020/09/01	0	0.00	4	172.75	174.50	-4	7,890	-0.05%
2020/08/31	20	174.73	1	172.50	172.50	19	7,949	0.24%
2020/08/28	4	174.38	4	175.13	175.50	0	7,972	0.00%
2020/08/27	9	177.39	8	174.50	173.50	1	8,040	0.01%
2020/08/26	16	179.22	9	179.50	178.00	7	8,069	0.09%
2020/08/25	5	173.10	1	175.50	175.50	4	8,035	0.05%
2020/08/24	4	171.13	2.1	172.29	171.00	1.9	8,030	0.02%
2020/08/21	17	169.38	8	169.56	170.50	9	8,172	0.11%
2020/08/20	20	165.65	12	169.17	164.50	8	8,358	0.10%
2020/08/19	6	178.83	8	179.75	177.50	-2	8,239	-0.02%
2020/08/18	7	183.86	4	186.00	182.00	3	8,213	0.04%
2020/08/17	33	190.02	17	189.15	187.50	16	8,219	0.19%
2020/08/14	10	186.15	14	185.96	190.00	-4	8,224	-0.05%
2020/08/13	22	187.27	3	187.00	185.00	19	8,176	0.23%
2020/08/12	9	189.28	12	189.04	191.00	-3	8,153	-0.04%
2020/08/11	18	189.39	4	190.38	189.00	14	8,144	0.17%
2020/08/10	15	198.53	15	198.70	194.50	0	8,084	0.00%
2020/08/07	8	209.56	11	207.23	204.50	-3	8,041	-0.04%
2020/08/06	6	209.92	13	210.73	209.00	-7	8,049	-0.09%
2020/08/05	57	207.79	26	206.77	207.50	31	8,057	0.38%
2020/08/04	17	203.35	10	204.25	207.50	7	8,098	0.09%
2020/08/03	12	199.25	7	198.07	196.00	5	8,098	0.06%
2020/07/31	6	194.00	5	197.80	200.00	1	8,085	0.01%
2020/07/30	13.1	193.74	10	195.50	193.50	3.1	8,078	0.04%
2020/07/29	33	191.55	27	190.06	191.00	6	8,060	0.07%
2020/07/28	24	202.65	164	210.00	198.00	-140	7,969	-1.76%	大賣/鉅額交易
2020/07/27	9	204.22	29	205.53	208.00	-20	7,873	-0.25%
2020/07/24	52	205.45	18.6	205.32	201.00	33.4	7,888	0.42%
2020/07/23	28	208.13	15	208.30	207.50	13	7,860	0.17%
2020/07/22	8	210.94	9	211.61	214.00	-1	7,962	-0.01%
2020/07/21	22	210.41	14	210.43	212.00	8	7,963	0.10%
2020/07/20	21	200.38	6	201.83	202.00	15	7,859	0.19%
2020/07/17	8	208.81	25	206.56	207.50	-17	7,866	-0.22%
2020/07/16	23	215.70	21	213.52	210.50	2	7,890	0.03%
2020/07/15	12	219.42	12	217.33	218.00	0	7,843	0.00%
2020/07/14	16	218.38	39	218.56	216.50	-23	7,891	-0.29%
2020/07/13	35	234.19	42	234.65	226.50	-7	7,831	-0.09%
2020/07/10	52	227.77	57	228.58	228.00	-5	7,919	-0.06%
2020/07/09	86	232.58	129	232.85	223.00	-43	7,626	-0.56%	大賣/
2020/07/08	19	210.21	62	212.52	223.00	-43	7,200	-0.60%
2020/07/07	77	203.23	111	203.38	203.00	-34	6,943	-0.49%	大賣/
2020/07/06	52	183.46	146	190.92	193.50	-94	6,487	-1.45%	大賣/
2020/07/03	23	177.00	11	176.77	176.00	12	6,292	0.19%
2020/07/02	23	174.15	14	174.07	177.00	9	6,363	0.14%
2020/07/01	6	170.58	10	171.00	171.00	-4	6,471	-0.06%
2020/06/30	27	169.91	45	170.46	169.50	-18	6,555	-0.27%
2020/06/29	8	163.81	6	164.67	163.00	2	6,455	0.03%
2020/06/24	38	163.13	11	163.09	162.00	27	6,563	0.41%
2020/06/23	61	163.94	3	165.83	163.50	58	6,741	0.86%
2020/06/22	28	165.11	5	164.50	165.50	23	6,907	0.33%
2020/06/19	4	161.25	0	0.00	160.50	4	7,070	0.06%
2020/06/18	18	160.42	0	0.00	162.50	18	7,224	0.25%
2020/06/17	33	161.45	10	161.50	161.00	23	7,337	0.31%
2020/06/16	21	161.76	3	161.33	162.50	18	7,602	0.24%
2020/06/15	104	159.57	25	160.24	159.00	79	7,849	1.01%	大買/
2020/06/12	30	162.07	12	162.58	163.00	18	8,021	0.22%
2020/06/11	27	168.04	13	166.19	164.50	14	8,269	0.17%
2020/06/10	14	168.64	2	167.50	168.00	12	8,405	0.14%
2020/06/09	22	168.64	22	167.32	167.00	0	8,689	0.00%
2020/06/08	3	170.83	3	170.67	170.00	0	8,816	0.00%
2020/06/05	14	170.14	24	170.40	170.00	-10	8,975	-0.11%
2020/06/04	11	169.00	31	168.85	168.50	-20	9,089	-0.22%
2020/06/03	18	171.53	4	171.00	170.00	14	9,222	0.15%
2020/06/02	23	169.15	8	170.38	170.50	15	9,236	0.16%
2020/06/01	6	168.00	5	167.80	167.00	1	9,286	0.01%
2020/05/29	2	164.00	11	164.23	163.50	-9	9,401	-0.10%
2020/05/28	19	170.32	67	169.15	165.00	-48	9,706	-0.49%
2020/05/27	15	169.37	14	170.54	172.00	1	9,732	0.01%
2020/05/26	1	163.00	0	0.00	162.50	1	9,646	0.01%
2020/05/25	37	162.47	21	161.64	163.00	16	9,910	0.16%
2020/05/22	5	167.30	14	164.64	162.50	-9	9,976	-0.09%
2020/05/21	81	164.67	4	165.00	167.00	77	10,027	0.77%
2020/05/20	27	162.15	34	161.72	161.50	-7	10,196	-0.07%
2020/05/19	2	164.00	1	164.00	163.50	1	10,423	0.01%
2020/05/18	12	161.71	7	161.00	161.00	5	10,524	0.05%
2020/05/15	23	160.28	36	160.67	162.00	-13	10,640	-0.12%
2020/05/14	12	162.21	16	162.31	160.00	-4	10,697	-0.04%
2020/05/13	8	165.13	8	163.50	166.00	0	10,812	0.00%
2020/05/12	14	163.71	30	163.55	162.50	-16	10,887	-0.15%
2020/05/11	54	167.99	96	167.98	167.00	-42	11,005	-0.38%
2020/05/08	40	175.35	8.9	176.89	173.00	31.1	11,154	0.28%
2020/05/07	8	175.31	2	176.76	178.00	6	11,331	0.05%
2020/05/06	8	176.94	12	177.58	174.00	-4	11,760	-0.03%
2020/05/05	1	176.00	11	174.09	177.00	-10	12,033	-0.08%
2020/05/04	7	172.36	7	172.21	171.00	0	12,053	0.00%
2020/04/30	3	177.33	8	176.88	176.50	-5	12,076	-0.04%
2020/04/29	33	178.53	25	180.24	176.50	8	12,135	0.07%
2020/04/28	7	178.29	32	178.97	176.50	-25	12,103	-0.21%
2020/04/27	17	175.18	42	175.75	176.50	-25	12,143	-0.21%
2020/04/24	16	170.78	11	171.95	170.50	5	12,006	0.04%
2020/04/23	19	168.82	18	169.06	168.00	1	11,982	0.01%
2020/04/22	31	168.35	13	167.69	168.50	18	12,040	0.15%
2020/04/21	11	168.23	22	169.86	167.00	-11	12,209	-0.09%
2020/04/20	9	172.17	3	171.67	172.00	6	12,178	0.05%
2020/04/17	96	175.15	15	174.37	171.00	81	12,366	0.66%
2020/04/16	9	171.72	15	172.07	173.00	-6	12,427	-0.05%
2020/04/15	53	173.16	56	173.38	171.50	-3	12,649	-0.02%
2020/04/14	39	164.29	15	165.47	167.50	24	12,389	0.19%
2020/04/13	20	166.10	20	165.53	162.50	0	12,499	0.00%
2020/04/10	22	164.84	13	163.38	164.50	9	12,689	0.07%
2020/04/09	23	167.17	36	168.21	161.50	-13	12,681	-0.10%
2020/04/08	37	169.28	60	168.63	165.50	-23	12,615	-0.18%
2020/04/07	22	166.52	13	166.54	163.50	9	12,484	0.07%
2020/04/06	10	150.80	72	149.79	156.50	-62	12,354	-0.50%
2020/04/01	15	142.20	13	141.81	142.50	2	12,210	0.02%
2020/03/31	8	140.06	3	139.50	140.50	5	12,093	0.04%
2020/03/30	27	134.11	20	133.90	139.00	7	12,111	0.06%
2020/03/27	20	145.08	35	144.74	137.50	-15	11,996	-0.13%
2020/03/26	31	140.39	25	140.84	143.50	6	11,858	0.05%
2020/03/25	50	138.80	30	141.27	142.00	20	11,724	0.17%
2020/03/24	11	128.77	11	127.09	129.50	0	11,536	0.00%
2020/03/23	9	117.06	5	116.40	118.00	4	11,437	0.03%
2020/03/20	57	125.18	60	125.48	124.00	-3	11,386	-0.03%
2020/03/19	31.1	123.07	30	127.83	118.50	1.1	11,162	0.01%
2020/03/18	40	143.40	34.1	140.59	131.50	5.9	11,027	0.05%
2020/03/17	108	148.17	103	146.23	144.50	5	11,023	0.05%	大買/大賣/
2020/03/16	79	153.85	78	153.16	145.00	1	10,948	0.01%
2020/03/13	55.1	148.94	58	146.04	159.50	-2.9	11,028	-0.03%
2020/03/12	64	161.41	23	164.74	156.00	41	11,073	0.37%
2020/03/11	95	180.49	80	182.37	173.00	15	10,977	0.14%
2020/03/10	31	183.37	34	180.22	188.50	-3	10,884	-0.03%
2020/03/09	90	190.22	80.1	189.96	179.00	10	10,720	0.09%
2020/03/06	12	198.04	18	197.75	198.00	-6	10,598	-0.06%
2020/03/05	53	195.92	15	196.80	198.00	38	10,541	0.36%
2020/03/04	17	194.15	7	195.14	196.00	10	10,485	0.10%
2020/03/03	76.1	204.01	116	206.14	200.50	-40	10,335	-0.39%	大賣/
2020/03/02	31	195.23	103	193.11	197.00	-72	10,192	-0.71%	大賣/
2020/02/27	29	190.22	43	194.44	186.50	-14	10,125	-0.14%
2020/02/26	49	197.11	48	198.21	191.00	1	10,115	0.01%
2020/02/25	2	192.00	34	190.19	194.50	-32	9,915	-0.32%
2020/02/24	15	187.83	25	191.06	192.00	-10	9,880	-0.10%
2020/02/21	49	189.69	25	191.42	190.50	24	9,949	0.24%
2020/02/20	52	197.13	46	198.71	198.00	6	9,838	0.06%
2020/02/19	33	186.14	34	190.40	192.00	-1	9,718	-0.01%
2020/02/18	22	188.91	4	190.88	187.50	18	10,056	0.18%
2020/02/17	7	194.21	65	193.05	196.00	-58	9,920	-0.58%
2020/02/14	85	190.38	20	191.75	193.50	65	9,866	0.66%
2020/02/13	26	191.37	57	189.52	187.50	-31	9,732	-0.32%
2020/02/12	39	189.32	45	187.60	190.00	-6	9,612	-0.06%
2020/02/11	24	182.27	27	185.17	187.50	-3	9,444	-0.03%
2020/02/10	71	177.85	52	175.13	175.00	19	9,300	0.20%
2020/02/07	52	175.58	116	175.81	176.50	-64	9,054	-0.71%	大賣/
2020/02/06	46	168.38	55	169.16	170.50	-9	8,653	-0.10%
2020/02/05	86	156.80	81	157.69	159.00	5	8,389	0.06%
2020/02/04	7	158.79	5	157.00	157.00	2	8,343	0.02%
2020/02/03	32	155.19	39	154.67	158.00	-7	8,266	-0.08%
2020/01/31	16	159.16	35	160.89	161.50	-19	8,165	-0.23%
2020/01/30	33	158.32	40	160.91	156.50	-7	8,085	-0.09%
2020/01/20	19	167.97	24	167.44	168.50	-5	7,950	-0.06%
2020/01/17	23	165.30	14	165.25	166.00	9	7,948	0.11%
2020/01/16	29	165.00	19	164.66	163.50	10	7,928	0.13%
2020/01/15	53	168.65	19	169.05	166.50	34	7,850	0.43%
2020/01/14	6	164.58	51	164.95	165.00	-45	7,621	-0.59%
2020/01/13	54	165.50	37	164.50	163.50	17	7,628	0.22%
2020/01/10	34	163.16	51	162.03	163.00	-17	7,661	-0.22%
2020/01/09	79	158.89	197	159.58	162.00	-118	7,450	-1.58%	大賣/鉅額交易
2020/01/08	11	152.86	7	151.79	150.00	4	7,173	0.06%
2020/01/07	23	154.70	35	153.19	154.50	-12	7,157	-0.17%
2020/01/06	76	152.39	68.2	153.55	153.00	7.8	6,931	0.11%
2020/01/03	18	151.11	14	148.57	148.00	4	6,669	0.06%
2020/01/02	17	150.79	9	150.94	151.50	8	6,625	0.12%
2019/12/31	12	148.25	19	148.26	148.00	-7	6,660	-0.11%
2019/12/30	15	151.90	13	151.50	150.00	2	6,641	0.03%
2019/12/27	20	150.78	35	150.51	151.50	-15	6,568	-0.23%
2019/12/26	23	147.76	32	147.59	148.00	-9	6,466	-0.14%
2019/12/25	76	148.61	69	148.59	150.50	7	6,419	0.11%
2019/12/24	30	145.50	19	145.37	145.50	11	6,309	0.17%
2019/12/23	44	144.92	25	144.76	145.00	19	6,306	0.30%
2019/12/20	61	143.29	5	143.30	141.50	56	6,265	0.89%
2019/12/19	25	145.78	16	145.75	145.50	9	6,223	0.14%
2019/12/18	52	147.25	11	148.32	146.50	41	6,211	0.66%
2019/12/17	45	150.71	33	150.86	150.00	12	6,195	0.19%
2019/12/16	15	151.10	14	149.32	152.00	1	6,149	0.02%
2019/12/13	91	149.90	10	149.15	149.50	81	6,192	1.31%
2019/12/12	10	152.85	101	153.38	153.00	-91	6,202	-1.47%	大賣/
2019/12/11	18	147.83	16	148.66	151.00	2	6,046	0.03%
2019/12/10	60	143.20	16	143.91	144.00	44	5,872	0.75%
2019/12/09	36	140.18	242	142.28	141.50	-206	5,655	-3.64%	大賣/鉅額交易
2019/12/06	126	135.29	57	135.56	132.00	69	5,328	1.29%	大買/
2019/12/05	27	130.63	36	132.76	134.00	-9	5,285	-0.17%
2019/12/04	22	129.00	3	130.00	130.00	19	5,399	0.35%
2019/12/03	55	130.45	8	129.88	130.00	47	5,390	0.87%
2019/12/02	3	129.33	3	131.17	132.50	0	5,339	0.00%
2019/11/29	10	131.95	4	131.25	130.00	6	5,346	0.11%
2019/11/28	3	134.67	4	134.75	134.50	-1	5,320	-0.02%
2019/11/27	9	136.28	8	137.13	135.50	1	5,299	0.02%
2019/11/26	3	131.83	8	133.25	135.00	-5	5,090	-0.10%
2019/11/25	23	132.13	15.3	130.16	130.00	7.7	4,963	0.16%
2019/11/22	4	128.13	19	129.42	131.00	-15	4,821	-0.31%
2019/11/21	3	125.17	4	125.63	127.50	-1	4,795	-0.02%
2019/11/20	45	128.26	24	129.17	125.50	21	4,804	0.44%
2019/11/19	24	131.33	11	131.32	131.00	13	4,652	0.28%
2019/11/18	16	131.44	44	131.99	131.00	-28	4,549	-0.62%
2019/11/15	64	130.49	61.1	131.02	133.50	2.9	4,441	0.07%
2019/11/14	4	123.50	1	122.00	122.00	3	3,991	0.08%
2019/11/13	3	123.00	6	123.58	123.00	-3	4,003	-0.07%
2019/11/12	5	120.80	5	121.70	123.00	0	3,984	0.00%
2019/11/11	3	119.33	5	119.00	119.00	-2	4,007	-0.05%
2019/11/08	2	118.50	7	117.79	119.00	-5	4,011	-0.12%
2019/11/07	23	121.93	22	121.55	120.50	1	4,052	0.02%
2019/11/06	7	120.29	5	120.10	120.00	2	4,023	0.05%
2019/11/05	8	122.44	6	121.00	120.50	2	4,048	0.05%
2019/11/04	9	123.72	6	123.25	123.00	3	4,000	0.07%
2019/11/01	2	120.00	6	120.00	122.00	-4	3,973	-0.10%
2019/10/31	3	118.33	2	117.75	117.50	1	3,994	0.03%
2019/10/30	0	0.00	4	119.13	119.50	-4	4,000	-0.10%
2019/10/29	2	119.25	12	119.75	118.00	-10	4,042	-0.25%
2019/10/28	13	118.46	3	118.33	118.00	10	4,095	0.24%
2019/10/25	5	120.10	9	120.11	119.50	-4	4,087	-0.10%
2019/10/24	1	122.50	2	122.75	123.00	-1	4,077	-0.02%
2019/10/23	0	0.00	1	124.00	122.00	-1	4,108	-0.02%
2019/10/22	7	122.14	37	122.34	122.00	-30	4,132	-0.73%
2019/10/21	11	123.68	10	123.00	121.00	1	4,238	0.02%
2019/10/18	24	122.58	27	122.63	122.00	-3	4,151	-0.07%
2019/10/17	3	117.83	1	117.00	119.00	2	3,883	0.05%
2019/10/16	10	118.50	2	118.50	117.00	8	3,888	0.21%
2019/10/15	4	116.13	30	116.73	118.00	-26	3,852	-0.67%
2019/10/14	22	114.93	3	113.83	113.50	19	3,816	0.50%
2019/10/09	3	112.83	4	112.75	112.50	-1	3,869	-0.03%
2019/10/08	1	115.00	2	114.75	115.00	-1	3,915	-0.03%
2019/10/07	5	117.90	16	118.06	116.00	-11	3,964	-0.28%
2019/10/04	1	114.00	4	113.50	113.50	-3	3,927	-0.08%
2019/10/03	2	113.25	5	113.80	114.50	-3	3,962	-0.08%
2019/10/02	1	113.00	3	114.00	114.50	-2	4,003	-0.05%
2019/10/01	0	0.00	5	112.00	112.50	-5	4,065	-0.12%
2019/09/27	5	112.30	8	110.56	111.50	-3	4,099	-0.07%
2019/09/26	7	115.21	1	114.50	114.00	6	4,122	0.15%
2019/09/25	5	114.90	3	114.67	114.50	2	4,143	0.05%
2019/09/24	30	117.40	4	117.38	116.50	26	4,210	0.62%
2019/09/23	7	118.50	24	118.40	118.00	-17	4,205	-0.40%
2019/09/20	16	117.97	3	118.33	117.50	13	4,191	0.31%
2019/09/19	22	117.50	10	118.20	117.50	12	4,148	0.29%
2019/09/18	41	119.13	25	119.24	118.00	16	4,134	0.39%
2019/09/17	20	117.58	15	117.97	119.00	5	4,116	0.12%
2019/09/16	2	115.50	12	115.04	115.50	-10	4,016	-0.25%
2019/09/12	2	114.25	1	116.00	114.00	1	4,007	0.02%
2019/09/11	4	114.00	9	113.72	114.00	-5	4,055	-0.12%
2019/09/10	8	114.69	3	113.50	114.00	5	4,188	0.12%
2019/09/09	10	114.35	16	114.81	115.00	-6	4,171	-0.14%
2019/09/06	21	113.86	23	113.89	112.00	-2	4,085	-0.05%
2019/09/05	0	0.00	2	108.50	108.50	-2	3,924	-0.05%
2019/09/04	0	0.00	12	109.58	110.00	-12	4,030	-0.30%
2019/09/03	2	112.00	6	112.50	108.50	-4	4,098	-0.10%
2019/09/02	1	110.00	0	0.00	110.50	1	4,260	0.02%
2019/08/30	1	109.00	10	108.30	107.50	-9	4,376	-0.21%
2019/08/29	4	107.00	5	106.60	107.00	-1	4,840	-0.02%
2019/08/28	2	107.00	5	106.30	106.00	-3	5,043	-0.06%
2019/08/27	0	0.00	5	107.50	107.50	-5	5,109	-0.10%
2019/08/26	13	107.31	2	108.25	107.00	11	5,243	0.21%
2019/08/23	7	108.86	18	108.72	109.50	-11	5,384	-0.20%
2019/08/22	13	107.81	5	107.00	106.00	8	5,379	0.15%
2019/08/21	3	107.67	6	107.33	107.50	-3	5,468	-0.05%
2019/08/20	10	106.00	9	106.78	107.00	1	5,564	0.02%
2019/08/19	5	104.70	8	104.94	105.00	-3	5,688	-0.05%
2019/08/16	17	102.62	7	102.64	103.00	10	5,918	0.17%
2019/08/15	29	101.91	14	101.46	102.00	15	6,088	0.25%
2019/08/14	11	106.68	56	105.81	104.50	-45	6,213	-0.72%
2019/08/13	7	107.79	26	107.23	107.50	-19	6,335	-0.30%
2019/08/12	29	109.47	64	112.21	108.50	-35	6,491	-0.54%
2019/08/08	28	114.80	25	115.28	115.00	3	6,514	0.05%
2019/08/07	3	112.33	5	112.30	113.00	-2	6,579	-0.03%
2019/08/06	3	107.33	13	106.96	110.50	-10	6,832	-0.15%
2019/08/05	15	111.57	7	112.14	108.00	8	7,161	0.11%
2019/08/02	12	110.88	5	111.30	112.50	7	7,446	0.09%
2019/08/01	7	108.64	2	110.00	109.50	5	7,787	0.06%
2019/07/31	16	106.56	16	108.38	109.00	0	7,957	0.00%
2019/07/30	49	107.05	35	107.93	106.50	14	8,181	0.17%
2019/07/29	3	111.50	6	112.42	111.00	-3	8,434	-0.04%
2019/07/26	10	113.30	7	113.14	113.00	3	8,737	0.03%
2019/07/25	42	111.60	32	111.77	111.50	10	8,800	0.11%
2019/07/24	14	108.64	12	108.17	108.00	2	8,796	0.02%
2019/07/23	27	110.04	23	109.67	110.00	4	8,828	0.05%
2019/07/22	5	113.30	5	114.00	114.50	0	8,730	0.00%
2019/07/19	3	113.17	1	113.00	114.00	2	8,762	0.02%
2019/07/18	3	113.50	2	113.50	112.00	1	8,909	0.01%
2019/07/17	5	113.80	3	113.83	114.00	2	8,936	0.02%
2019/07/16	6	114.83	0	0.00	113.50	6	9,089	0.07%
2019/07/15	6	116.00	3	116.33	115.50	3	9,361	0.03%
2019/07/12	4	114.38	14	114.29	114.50	-10	9,339	-0.11%
2019/07/11	23	111.07	1	112.50	112.00	22	9,430	0.23%
2019/07/10	8	115.19	0	0.00	115.50	8	9,362	0.09%
2019/07/09	5	115.30	1	114.00	114.00	4	9,317	0.04%
2019/07/05	5	119.90	1	121.00	119.50	4	9,232	0.04%
2019/07/04	0	0.00	3	123.50	123.00	-3	9,160	-0.03%
2019/07/03	4	122.75	2	122.50	123.50	2	9,131	0.02%
2019/07/02	3	126.83	14	127.04	126.00	-11	9,104	-0.12%
2019/07/01	31	126.45	38	127.63	127.50	-7	9,066	-0.08%
2019/06/28	1	123.00	7	123.21	123.00	-6	9,015	-0.07%
2019/06/27	3	122.50	14	123.14	122.50	-11	9,012	-0.12%
2019/06/26	4	119.00	4	120.38	122.00	0	8,972	0.00%
2019/06/25	9	119.61	6	119.75	119.50	3	8,942	0.03%
2019/06/24	14	120.64	31	119.34	120.50	-17	8,914	-0.19%
2019/06/21	12	121.29	4	119.63	119.50	8	8,820	0.09%
2019/06/20	21	123.79	4	124.63	123.00	17	8,779	0.19%
2019/06/19	0	0.00	20	123.43	123.00	-20	8,721	-0.23%
2019/06/18	40	121.28	56	120.99	120.50	-16	8,629	-0.19%
2019/06/17	2	117.75	1	118.50	117.50	1	8,467	0.01%
2019/06/14	5	118.00	22	117.70	117.50	-17	8,449	-0.20%
2019/06/13	26	117.83	23	118.80	119.00	3	8,437	0.04%
2019/06/12	9	117.78	23	118.07	118.00	-14	8,376	-0.17%
2019/06/11	3.5	114.59	5	115.50	115.00	-1.5	8,257	-0.02%
2019/06/10	31	110.84	18	113.92	116.00	13	8,179	0.16%
2019/06/06	36	112.39	100	113.06	113.50	-64	7,966	-0.80%
2019/06/05	100	119.34	76	118.69	113.50	24	7,802	0.31%
2019/06/04	102	127.86	90	128.51	124.50	12	7,322	0.16%	大買/
2019/06/03	79	126.47	78	126.13	125.50	1	7,129	0.01%
2019/05/31	103	126.29	87	127.48	128.50	16	7,043	0.23%	大買/
2019/05/30	26	126.67	29	124.98	127.50	-3	6,902	-0.04%
2019/05/29	51	122.19	54	122.78	122.50	-3	6,705	-0.04%
2019/05/28	23	120.41	50	120.79	122.50	-27	6,655	-0.41%
2019/05/27	51	120.11	37	121.01	120.50	14	6,546	0.21%
2019/05/24	106	124.88	68	125.71	122.50	38	6,448	0.59%	大買/
2019/05/23	39	124.03	40	123.78	127.50	-1	6,359	-0.02%
2019/05/22	21	126.93	26	125.94	121.50	-5	6,168	-0.08%
2019/05/21	25	120.82	30	121.78	126.00	-5	6,030	-0.08%
2019/05/20	34	120.21	28	119.39	125.00	6	5,873	0.10%
2019/05/17	28	124.71	22	122.50	121.00	6	5,678	0.11%
2019/05/16	11	127.82	6	128.17	127.50	5	5,504	0.09%
2019/05/15	72	130.15	79	129.82	130.50	-7	5,403	-0.13%
2019/05/14	32	127.56	63	126.29	130.00	-31	5,213	-0.59%
2019/05/13	121	125.38	113	124.36	124.50	8	4,929	0.16%	大買/大賣/
2019/05/10	199	117.28	97	120.91	121.00	102	4,578	2.23%	大買/鉅額交易
2019/05/09	139	114.88	161	113.19	110.00	-22	4,249	-0.52%	大買/大賣/
2019/05/08	26	112.12	80	113.15	114.00	-54	3,838	-1.41%
2019/05/07	140	112.86	83	113.22	113.50	57	3,657	1.56%	大買/
2019/05/06	90	109.99	35	114.14	109.00	55	3,425	1.61%
2019/05/03	27	110.39	43	109.98	112.50	-16	3,101	-0.52%
2019/05/02	3	99.27	12	99.76	103.00	-9	2,783	-0.32%
2019/04/30	5	97.44	4	98.05	98.70	1	2,684	0.04%
2019/04/29	3	101.83	32	101.34	100.50	-29	2,628	-1.10%
2019/04/26	54	100.08	21	100.91	99.10	33	2,545	1.30%
2019/04/25	25	100.78	1	102.00	103.00	24	2,526	0.95%
2019/04/24	7	104.57	29	103.10	102.00	-22	2,590	-0.85%
2019/04/23	11	99.17	2	99.00	101.00	9	2,459	0.37%
2019/04/22	30	102.40	21	102.14	100.50	9	2,410	0.37%
2019/04/19	22	99.03	46	99.76	100.00	-24	2,229	-1.08%
2019/04/18	5	93.68	8	94.23	92.10	-3	1,925	-0.16%
2019/04/17	9	95.22	27	95.16	94.40	-18	1,900	-0.95%
2019/04/16	2	91.20	11	90.75	91.20	-9	1,769	-0.51%
2019/04/15	1	91.80	0	0.00	91.10	1	1,787	0.06%
2019/04/12	10	90.00	0	0.00	89.20	10	1,788	0.56%
2019/04/11	14	90.99	1	89.90	89.90	13	1,795	0.72%
2019/04/10	2	90.45	3	90.17	90.10	-1	1,784	-0.06%
2019/04/09	1	91.70	5	91.14	90.80	-4	1,785	-0.22%
2019/04/08	10	92.85	3	92.87	92.10	7	1,777	0.39%
2019/04/03	10	90.85	4	91.00	90.80	6	1,748	0.34%
2019/04/02	4	91.35	13	91.70	90.90	-9	1,744	-0.52%
2019/04/01	3	90.23	43	88.65	90.10	-40	1,710	-2.34%
2019/03/29	1	87.50	0	0.00	87.50	1	1,681	0.06%
2019/03/27	11	87.79	0	0.00	88.00	11	1,731	0.64%
2019/03/26	5	87.50	3	87.17	87.20	2	1,745	0.11%
2019/03/25	5	87.40	11	87.04	86.90	-6	1,766	-0.34%
2019/03/22	2	91.00	2	90.20	89.50	0	1,792	0.00%
2019/03/21	2	90.35	4	89.43	89.40	-2	1,780	-0.11%
2019/03/20	4	89.83	23	90.04	89.80	-19	1,789	-1.06%
2019/03/19	1	88.50	11	89.51	88.40	-10	1,785	-0.56%
2019/03/18	5	87.84	3	89.23	89.00	2	1,784	0.11%
2019/03/15	2	87.00	2	87.55	86.60	0	1,770	0.00%
2019/03/14	12	87.93	1	87.20	87.00	11	1,777	0.62%
2019/03/13	3	87.00	0	0.00	87.00	3	1,837	0.16%
2019/03/12	1	87.80	6	88.02	87.10	-5	1,871	-0.27%
2019/03/11	3	87.70	3	87.40	87.40	0	1,909	0.00%
2019/03/08	9	86.70	15	86.69	87.70	-6	1,991	-0.30%
2019/03/07	19	88.56	3	87.33	87.00	16	2,090	0.77%
2019/03/06	3	89.17	1	89.10	89.20	2	2,211	0.09%
2019/03/05	2	88.95	4	88.73	88.60	-2	2,327	-0.09%
2019/03/04	11	89.68	0	0.00	89.40	11	2,346	0.47%
2019/02/27	3	89.23	22	89.55	89.20	-19	2,351	-0.81%
2019/02/26	4	91.23	12	91.71	90.50	-8	2,338	-0.34%
2019/02/25	2	91.40	22	91.00	91.00	-20	2,339	-0.86%
2019/02/22	16	92.26	8	92.13	91.60	8	2,336	0.34%
2019/02/21	57	95.92	17	95.62	95.60	40	2,281	1.75%
2019/02/20	9	93.38	20	94.31	94.20	-11	2,263	-0.49%
2019/02/19	2	91.70	0	0.00	91.30	2	2,195	0.09%
2019/02/18	2	90.20	12	90.69	91.00	-10	2,201	-0.45%
2019/02/15	4	89.93	4	91.35	89.40	0	2,205	0.00%
2019/02/14	21	91.17	3	91.17	91.00	18	2,205	0.82%
2019/02/13	2	93.60	1	94.90	93.10	1	2,186	0.05%
2019/02/12	4	93.75	1	94.00	94.00	3	2,200	0.14%
2019/02/11	2	91.25	2	92.35	93.10	0	2,204	0.00%
2019/01/30	5	91.48	2	91.20	91.20	3	2,235	0.13%
2019/01/29	5	91.76	1	91.90	91.70	4	2,269	0.18%
2019/01/28	2	92.20	3	92.63	92.30	-1	2,281	-0.04%
2019/01/25	34	94.32	5	94.44	92.00	29	2,348	1.23%
2019/01/24	6	91.33	15	91.83	92.50	-9	2,351	-0.38%
2019/01/23	7	91.76	11	91.30	91.10	-4	2,386	-0.17%
2019/01/22	6	91.92	11	92.31	91.10	-5	2,392	-0.21%
2019/01/21	2	93.30	7	92.81	93.50	-5	2,401	-0.21%
2019/01/18	15	91.49	0	0.00	92.20	15	2,400	0.62%
2019/01/17	3	90.80	9	92.24	90.90	-6	2,416	-0.25%
2019/01/16	13	92.57	37	92.66	92.60	-24	2,393	-1.00%
2019/01/15	14	86.81	7	87.07	88.00	7	2,291	0.31%
2019/01/14	4	84.55	4	85.05	84.60	0	2,279	0.00%
2019/01/11	1	85.60	0	0.00	85.50	1	2,294	0.04%
2019/01/10	4	85.53	5	85.58	85.40	-1	2,297	-0.04%
2019/01/09	2	84.45	2	84.35	84.30	0	2,307	0.00%
2019/01/08	7	84.36	2	84.50	83.90	5	2,321	0.22%
2019/01/07	2	86.95	2	86.20	87.40	0	2,331	0.00%
2019/01/04	11	82.10	0	0.00	82.60	11	2,374	0.46%
2019/01/03	13	86.18	3	85.73	85.00	10	2,423	0.41%
2019/01/02	1	87.60	2	88.15	87.60	-1	2,492	-0.04%
2018/12/28	1	88.40	1	88.50	87.40	0	2,564	0.00%
2018/12/27	1	88.20	6	88.42	87.90	-5	2,669	-0.19%
2018/12/26	12	88.47	1	88.20	86.80	11	2,673	0.41%
2018/12/24	1	88.00	0	0.00	88.50	1	2,701	0.04%
2018/12/22	2	86.90	2	87.00	86.90	0	2,698	0.00%
2018/12/21	11	85.85	9	86.21	87.50	2	2,708	0.07%
2018/12/20	15	85.63	7	85.64	84.80	8	2,688	0.30%
2018/12/19	1	87.90	0	0.00	87.10	1	2,669	0.04%
2018/12/18	11	90.75	3	88.90	88.80	8	2,666	0.30%
2018/12/17	4	93.23	6	92.93	91.50	-2	2,688	-0.07%
2018/12/14	3	91.70	13	91.52	92.30	-10	2,722	-0.37%
2018/12/13	6	91.10	2	90.50	91.00	4	2,724	0.15%
2018/12/12	6	92.63	4	93.10	92.00	2	2,721	0.07%
2018/12/11	1	91.30	0	0.00	92.00	1	2,708	0.04%
2018/12/10	6	89.42	1	90.00	90.00	5	2,755	0.18%
2018/12/07	6	92.82	2	92.35	92.80	4	2,770	0.14%
2018/12/06	5	94.04	5	92.56	91.20	0	2,804	0.00%
2018/12/05	19	95.70	4	95.23	97.00	15	2,769	0.54%
2018/12/04	10	97.85	4	98.55	97.60	6	2,791	0.21%
2018/12/03	7	99.43	25	99.51	99.10	-18	2,865	-0.63%
2018/11/30	22	94.65	26	95.07	95.00	-4	2,795	-0.14%
2018/11/29	16	91.95	23	91.57	91.20	-7	2,711	-0.26%
2018/11/28	15	86.13	53	87.43	89.00	-38	2,587	-1.47%
2018/11/27	15	82.85	5	83.20	83.80	10	2,507	0.40%
2018/11/26	3	82.00	2	82.00	82.00	1	2,500	0.04%
2018/11/23	22	82.85	5	81.70	81.40	17	2,568	0.66%
2018/11/22	1	83.80	5	83.30	82.80	-4	2,601	-0.15%
2018/11/21	1	82.00	5	82.96	84.60	-4	2,628	-0.15%
2018/11/20	3	83.33	1	83.20	83.20	2	2,635	0.08%
2018/11/19	9	84.23	2	83.90	84.60	7	2,665	0.26%
2018/11/16	6	80.95	1	80.80	80.50	5	2,642	0.19%
2018/11/15	0	0.00	3	78.20	80.50	-3	2,682	-0.11%
2018/11/14	5	80.50	1	81.10	79.10	4	2,755	0.15%
2018/11/13	6	79.53	0	0.00	80.30	6	2,826	0.21%
2018/11/12	5	82.86	4	83.75	83.00	1	2,863	0.03%
2018/11/09	23	84.29	8	84.00	84.00	15	2,927	0.51%
2018/11/08	9	88.69	3	87.27	85.90	6	3,046	0.20%
2018/11/07	14	88.54	4	88.80	88.40	10	3,166	0.32%
2018/11/06	3	88.70	6	88.95	87.90	-3	3,287	-0.09%
2018/11/05	4	86.58	13	87.57	87.30	-9	3,360	-0.27%
2018/11/02	9	87.14	20	86.34	88.00	-11	3,503	-0.31%
2018/11/01	18	83.34	0	0.00	85.00	18	3,602	0.50%
2018/10/31	5	81.52	7	81.41	81.50	-2	3,607	-0.06%
2018/10/30	7	77.06	1	77.60	77.90	6	3,706	0.16%
2018/10/29	2	75.70	2	76.30	76.60	0	3,825	0.00%
2018/10/26	3	77.43	8	76.38	75.60	-5	3,862	-0.13%
2018/10/25	5	78.30	7	78.40	77.50	-2	3,926	-0.05%
2018/10/24	10	79.97	3	81.90	81.50	7	3,908	0.18%
2018/10/23	1	81.50	1	80.50	80.50	0	3,896	0.00%
2018/10/22	3	82.20	4	81.65	83.40	-1	3,890	-0.03%
2018/10/19	14	78.11	24	77.20	80.00	-10	3,906	-0.26%
2018/10/18	25	82.07	6	80.93	80.60	19	3,908	0.49%
2018/10/17	11	81.64	16	81.98	81.40	-5	3,909	-0.13%
2018/10/16	3	81.30	2	81.20	81.20	1	3,922	0.03%
2018/10/15	4	78.03	19	80.29	80.00	-15	3,978	-0.38%
2018/10/12	19	77.79	14	78.54	79.10	5	3,962	0.13%
2018/10/11	11	77.70	7	77.90	77.60	4	3,906	0.10%
2018/10/09	26	88.33	7	88.74	86.20	19	3,855	0.49%
2018/10/08	7	94.69	6	96.07	91.20	1	3,788	0.03%
2018/10/05	30	101.03	6	101.80	99.90	24	3,726	0.64%
2018/10/04	19	109.24	8	110.25	111.00	11	3,622	0.30%
2018/10/03	4	109.25	12	107.92	109.00	-8	3,621	-0.22%
2018/10/02	2	113.00	1	114.00	112.00	1	3,602	0.03%
2018/10/01	3	113.17	0	0.00	113.50	3	3,610	0.08%
2018/09/28	1	112.00	1	112.50	113.00	0	3,632	0.00%
2018/09/26	3	112.50	0	0.00	112.00	3	3,654	0.08%
2018/09/21	4	109.63	6	110.67	111.00	-2	3,676	-0.05%
2018/09/20	15	111.00	10	111.35	109.50	5	3,664	0.14%
2018/09/19	0	0.00	1	119.00	117.00	-1	3,620	-0.03%
2018/09/18	2	117.50	7	117.64	117.50	-5	3,633	-0.14%
2018/09/17	3	118.17	1	118.50	118.00	2	3,650	0.05%
2018/09/14	10	117.80	5	117.80	120.00	5	3,645	0.14%
2018/09/13	3	114.17	2	114.25	114.50	1	3,605	0.03%
2018/09/12	32	113.00	28	112.73	112.00	4	3,598	0.11%
2018/09/11	0	0.00	1	116.50	118.50	-1	3,581	-0.03%
2018/09/10	9	118.22	7	118.14	116.50	2	3,596	0.06%
2018/09/07	15	127.53	21	124.98	122.50	-6	3,589	-0.17%
2018/09/06	2	124.50	0	0.00	125.00	2	3,517	0.06%
2018/09/04	3	123.67	3	123.83	124.00	0	3,773	0.00%
2018/09/03	16	122.84	2	123.50	122.00	14	3,826	0.37%
2018/08/31	2	125.50	0	0.00	127.00	2	4,004	0.05%
2018/08/30	22	132.05	8	129.31	127.00	14	4,166	0.34%
2018/08/29	0	0.00	2	128.25	129.00	-2	4,090	-0.05%
2018/08/28	6	127.00	16	126.88	127.50	-10	4,057	-0.25%
2018/08/27	1	126.00	0	0.00	126.50	1	4,057	0.02%
2018/08/24	4	125.75	4	124.25	126.50	0	4,054	0.00%
2018/08/23	2	124.00	2	125.50	124.00	0	4,023	0.00%
2018/08/22	12	128.17	4	127.75	127.00	8	4,008	0.20%
2018/08/21	7	126.79	11	126.64	127.00	-4	3,975	-0.10%
2018/08/20	7	129.00	5	129.20	128.00	2	3,913	0.05%
2018/08/17	15	128.87	2	128.75	127.00	13	3,856	0.34%
2018/08/16	26	127.56	15	129.90	127.50	11	3,832	0.29%
2018/08/15	15	132.43	21	131.33	132.50	-6	3,791	-0.16%
2018/08/14	11	129.95	31	129.95	131.00	-20	3,675	-0.54%
2018/08/13	8	125.06	10	125.45	127.00	-2	3,567	-0.06%
2018/08/10	5	124.20	47	125.27	126.00	-42	3,481	-1.21%
2018/08/09	28	126.55	36	125.49	125.00	-8	3,377	-0.24%
2018/08/08	25	123.66	26	125.31	124.50	-1	3,252	-0.03%
2018/08/07	7	120.00	3	120.00	120.50	4	3,101	0.13%
2018/08/06	12	122.38	22	123.27	121.50	-10	3,075	-0.33%
2018/08/03	15	115.87	29	118.36	120.00	-14	2,950	-0.47%
2018/08/02	5	112.90	4	114.13	112.50	1	2,837	0.04%
2018/08/01	3	114.33	21	113.10	115.00	-18	2,790	-0.65%
2018/07/31	14	110.04	4	108.88	109.00	10	2,713	0.37%
2018/07/30	1	110.50	4	110.13	110.50	-3	2,741	-0.11%
2018/07/27	1	110.50	1	111.50	112.00	0	2,791	0.00%
2018/07/26	6	112.92	0	0.00	111.00	6	2,830	0.21%
2018/07/25	5	111.50	2	113.50	114.00	3	2,798	0.11%
2018/07/24	2	109.75	1	111.00	112.00	1	2,780	0.04%
2018/07/23	5	111.10	0	0.00	109.00	5	2,782	0.18%
2018/07/20	10	112.75	20	113.60	112.00	-10	2,784	-0.36%
2018/07/19	5	108.20	0	0.00	107.50	5	2,742	0.18%
2018/07/18	0	0.00	3.1	110.48	110.00	-3.1	2,761	-0.11%
2018/07/17	2	112.75	3	111.17	110.00	-1	2,788	-0.04%
2018/07/16	1	113.50	4	113.25	112.50	-3	2,782	-0.11%
2018/07/13	2	112.25	3	112.50	112.50	-1	2,773	-0.04%
2018/07/12	7	111.36	2	111.50	111.50	5	2,769	0.18%
2018/07/11	6	109.83	6	109.83	109.50	0	2,772	0.00%
2018/07/10	1	110.50	10	111.40	112.00	-9	2,769	-0.32%
2018/07/09	2	108.75	1	108.50	108.00	1	2,775	0.04%
2018/07/06	1	107.00	3	108.17	109.00	-2	2,765	-0.07%
2018/07/05	9	106.00	24	105.98	105.00	-15	2,746	-0.55%
2018/07/04	4	106.88	5	106.40	106.00	-1	2,773	-0.04%
2018/07/03	1	110.00	3	111.17	109.00	-2	2,754	-0.07%
2018/07/02	4	111.00	4	110.63	110.00	0	2,757	0.00%
2018/06/29	1	111.50	1	114.00	114.00	0	2,751	0.00%
2018/06/28	3	110.83	3	110.33	110.00	0	2,721	0.00%
2018/06/27	12	112.58	2	114.50	111.00	10	2,699	0.37%
2018/06/26	1	114.00	0	0.00	114.00	1	2,681	0.04%
2018/06/25	3	114.00	3	113.00	113.00	0	2,658	0.00%
2018/06/22	2	117.00	2	115.75	115.50	0	2,681	0.00%
2018/06/21	3	119.50	1	117.50	117.50	2	2,684	0.07%
2018/06/20	3	118.50	3	118.33	116.50	0	2,710	0.00%
2018/06/19	11	120.68	2	120.25	119.50	9	2,710	0.33%
2018/06/15	6	126.33	4	128.25	126.00	2	2,684	0.07%
2018/06/14	1	123.00	4	124.50	126.00	-3	2,640	-0.11%
2018/06/13	23	130.20	11	127.55	125.50	12	2,615	0.46%
2018/06/12	9	126.28	24	125.58	128.50	-15	2,587	-0.58%
2018/06/11	1	124.00	11	124.36	121.50	-10	2,412	-0.41%
2018/06/08	78	124.21	48	125.49	124.00	30	2,390	1.26%
2018/06/07	9	118.72	29	120.38	123.50	-20	2,241	-0.89%
2018/06/06	11	111.50	0	0.00	112.50	11	2,076	0.53%
2018/06/05	5	111.00	6	112.50	110.50	-1	2,095	-0.05%
2018/06/04	6	112.00	1	112.50	112.00	5	2,255	0.22%
2018/06/01	9	108.67	2	110.25	111.50	7	2,254	0.31%
2018/05/31	7	110.64	0	0.00	108.00	7	2,250	0.31%
2018/05/30	1	109.50	0	0.00	109.00	1	2,249	0.04%
2018/05/29	2	112.00	3	112.83	111.50	-1	2,239	-0.04%
2018/05/28	5	114.20	3	114.67	114.00	2	2,245	0.09%
2018/05/25	1	112.50	1	112.04	112.00	0	2,289	0.00%
2018/05/24	3	112.50	1	112.50	110.50	2	2,274	0.09%
2018/05/23	13	113.69	2	113.75	113.00	11	2,265	0.49%
2018/05/22	4	118.25	2	117.50	117.50	2	2,281	0.09%
2018/05/21	2	121.25	2	122.50	121.00	0	2,302	0.00%
2018/05/18	2	122.50	4	121.75	122.00	-2	2,291	-0.09%
2018/05/16	2	122.50	2	121.25	119.00	0	2,310	0.00%
2018/05/15	0	0.00	1	121.00	121.00	-1	2,351	-0.04%
2018/05/14	1	120.50	11	120.05	120.50	-10	2,436	-0.41%
2018/05/10	15	120.30	16	118.53	118.00	-1	2,487	-0.04%
2018/05/09	0	0.00	6	116.58	116.00	-6	2,614	-0.23%
2018/05/08	8	118.00	0	0.00	117.50	8	2,651	0.30%
2018/05/07	20	119.08	25	119.70	117.50	-5	2,745	-0.18%
2018/05/04	1	115.50	1	117.50	120.00	0	2,747	0.00%
2018/05/03	0	0.00	5	118.10	119.50	-5	2,756	-0.18%
2018/05/02	0	0.00	1	114.00	114.50	-1	2,756	-0.04%
2018/04/30	2	115.50	1	113.00	114.00	1	2,795	0.04%
2018/04/26	6	113.83	9	111.56	109.00	-3	2,965	-0.10%
2018/04/25	17	108.00	28	106.55	113.50	-11	2,983	-0.37%
2018/04/24	8	107.19	13	106.65	106.00	-5	3,034	-0.16%
2018/04/23	31	112.45	3	116.17	112.00	28	3,050	0.92%
2018/04/20	2	119.75	1	119.50	118.50	1	3,036	0.03%
2018/04/19	1	120.50	2	120.00	120.50	-1	3,072	-0.03%
2018/04/18	1	120.00	0	0.00	119.00	1	3,171	0.03%
2018/04/17	1	121.00	2	120.00	119.00	-1	3,226	-0.03%
2018/04/16	7	123.00	7	124.36	122.00	0	3,328	0.00%
2018/04/13	6	122.25	5	120.90	122.00	1	3,489	0.03%
2018/04/12	1	119.00	12	119.54	118.50	-11	3,610	-0.30%
2018/04/11	0	0.00	2	119.50	118.50	-2	3,684	-0.05%
2018/04/10	15	119.50	0	0.00	117.50	15	3,709	0.40%
2018/04/09	1	123.00	0.1	124.00	124.00	0.9	3,746	0.02%
2018/04/03	2	123.00	0	0.00	122.50	2	3,783	0.05%
2018/04/02	1	127.50	1	126.50	126.50	0	3,845	0.00%
2018/03/31	1	124.50	5	125.70	126.00	-4	3,913	-0.10%
2018/03/30	1	124.00	2	126.00	123.50	-1	3,952	-0.03%
2018/03/29	1	126.50	2	125.50	124.50	-1	4,048	-0.02%
2018/03/28	1	127.50	0	0.00	126.00	1	4,100	0.02%
2018/03/27	0	0.00	4	128.13	128.50	-4	4,132	-0.10%
2018/03/26	0	0.00	2	123.75	125.00	-2	4,198	-0.05%
2018/03/23	4	121.13	1	121.00	121.00	3	4,237	0.07%
2018/03/22	4	128.50	2	128.75	126.00	2	4,364	0.05%
2018/03/21	3	130.83	0	0.00	130.50	3	4,397	0.07%
2018/03/20	1	131.00	2	131.75	132.00	-1	4,463	-0.02%
2018/03/19	2	133.50	17	132.59	132.00	-15	4,678	-0.32%
2018/03/16	11	136.91	13	135.08	134.50	-2	4,849	-0.04%
2018/03/15	10	133.50	13	133.58	134.50	-3	4,915	-0.06%
2018/03/14	6	134.33	8	133.19	132.50	-2	5,086	-0.04%
2018/03/13	11	131.64	27	132.80	134.00	-16	5,230	-0.31%
2018/03/12	11	131.05	21	130.81	130.50	-10	5,367	-0.19%
2018/03/09	12	129.04	2	130.25	129.00	10	5,521	0.18%
2018/03/08	8	132.94	33	131.74	129.50	-25	5,625	-0.44%
2018/03/07	10	128.00	7	126.86	127.50	3	5,592	0.05%
2018/03/06	2	127.50	2	128.00	128.50	0	5,781	0.00%
2018/03/05	0	0.00	13	127.50	125.50	-13	5,914	-0.22%
2018/03/02	1	127.00	1	126.50	127.00	0	6,138	0.00%
2018/03/01	3	126.83	2	127.50	128.50	1	6,436	0.02%
2018/02/27	7	130.36	6	130.17	129.50	1	6,614	0.02%
2018/02/26	2	127.75	4	127.00	126.50	-2	6,796	-0.03%
2018/02/23	12	130.08	2	128.75	127.50	10	7,185	0.14%
2018/02/22	5	129.20	2	129.00	129.00	3	7,509	0.04%
2018/02/21	3	125.17	14	126.36	128.00	-11	7,860	-0.14%
2018/02/12	0	0.00	2	121.50	119.00	-2	8,342	-0.02%
2018/02/09	5	116.70	9	117.22	118.50	-4	8,408	-0.05%
2018/02/08	8	125.75	8	125.75	126.00	0	8,581	0.00%
2018/02/07	16	129.09	7	130.29	126.00	9	8,607	0.10%
2018/02/06	36	125.18	17	126.91	123.50	19	8,592	0.22%
2018/02/05	6	135.42	7	134.93	137.00	-1	8,554	-0.01%
2018/02/02	9	140.72	2	140.50	141.00	7	8,617	0.08%
2018/02/01	7	144.07	27	143.67	143.50	-20	8,739	-0.23%
2018/01/31	3	137.83	3	138.17	138.50	0	8,662	0.00%
2018/01/30	8	140.19	14	140.68	139.00	-6	8,961	-0.07%
2018/01/29	5	138.20	1	138.50	138.00	4	8,950	0.04%
2018/01/26	10	135.85	4	136.13	135.50	6	8,961	0.07%
2018/01/25	10	134.10	13	133.38	132.00	-3	8,953	-0.03%
2018/01/24	9	135.50	17	135.62	136.00	-8	8,995	-0.09%
2018/01/23	6	137.42	16	138.09	136.50	-10	9,124	-0.11%
2018/01/22	4	132.13	3	133.00	134.50	1	9,027	0.01%
2018/01/19	13	132.69	7	132.21	132.00	6	9,142	0.07%
2018/01/18	34	137.51	10	137.50	135.50	24	9,156	0.26%
2018/01/17	4	131.88	9	133.56	135.00	-5	9,212	-0.05%
2018/01/16	10	132.05	3	132.00	132.00	7	9,317	0.08%
2018/01/15	3	133.67	3	133.50	134.00	0	9,397	0.00%
2018/01/12	15	134.57	7	135.29	134.50	8	9,488	0.08%
2018/01/11	15	129.37	9	129.61	130.00	6	9,690	0.06%
2018/01/10	19	129.00	4	129.00	128.00	15	9,666	0.16%
2018/01/09	13	133.77	43	134.27	132.50	-30	9,607	-0.31%
2018/01/08	18	142.11	17	143.15	140.00	1	9,528	0.01%
2018/01/05	7	153.07	10	153.40	151.00	-3	9,598	-0.03%
2018/01/04	1	151.00	3	151.83	150.50	-2	9,563	-0.02%
2018/01/03	6	151.75	2	151.00	151.00	4	9,582	0.04%
2018/01/02	7	145.64	7	146.36	147.50	0	9,553	0.00%