中租-KY (5871)-富邦-內湖券商分點個股進出

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)

可現股當沖

股價
168.0
漲跌
▼3.0
漲幅
-1.75%
成交量
7,478張
產業
上市其他類股
1148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

中租-KY (5871)籌碼相關－富邦-內湖券商分點個股進出

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-內湖券商分點個股進出
富邦-內湖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	12.7	168.62	0	0.00	168.00	12.7	4,420	0.29%
2024/04/24	0.3	172.38	3	171.83	173.50	-2.7	4,405	-0.06%
2024/04/23	0.8	174.00	0	0.00	173.00	0.8	4,433	0.02%
2024/04/22	0	171.00	4.2	171.95	172.50	-4.2	4,423	-0.09%
2024/04/19	13.6	167.95	0	0.00	168.00	13.6	4,378	0.31%
2024/04/18	1.1	171.06	0	0.00	172.00	1.1	4,268	0.03%
2024/04/17	2.1	170.26	2	170.25	170.50	0.1	4,222	0.00%
2024/04/16	8.5	171.69	7	170.12	170.00	1.5	4,189	0.03%
2024/04/15	7	173.00	3	173.67	173.00	4	4,151	0.10%
2024/04/12	8.2	174.88	0	0.00	174.50	8.2	4,181	0.20%
2024/04/11	5	175.50	1.4	175.64	175.50	3.6	4,179	0.09%
2024/04/10	2	179.50	22.5	178.96	178.50	-20.5	4,199	-0.49%
2024/04/09	2	177.75	2.4	177.98	178.50	-0.4	4,171	-0.01%
2024/04/08	0	176.00	0.7	175.88	176.00	-0.6	4,131	-0.02%
2024/04/03	0.2	175.47	11.3	175.34	175.50	-11.1	4,138	-0.27%
2024/04/02	3	175.67	2.1	176.50	176.00	0.9	4,079	0.02%
2024/04/01	0	175.00	24.8	175.70	175.50	-24.8	4,059	-0.61%
2024/03/29	7.2	172.02	0	0.00	172.00	7.2	4,023	0.18%
2024/03/28	3	171.84	0	0.00	171.50	3	4,011	0.08%
2024/03/27	5.3	172.02	1	171.50	172.00	4.3	3,989	0.11%
2024/03/26	2.4	172.24	0	0.00	172.00	2.4	4,030	0.06%
2024/03/25	1.4	171.19	21	173.47	174.00	-19.7	4,002	-0.49%
2024/03/22	18.2	171.62	9	172.00	171.50	9.2	4,014	0.23%
2024/03/21	2	175.75	6	176.00	176.50	-4	4,008	-0.10%
2024/03/20	1	172.60	3.4	172.50	172.00	-2.4	4,104	-0.06%
2024/03/19	1.1	172.12	6	173.00	172.50	-4.9	4,119	-0.12%
2024/03/18	1.8	174.57	0	0.00	174.00	1.8	4,147	0.04%
2024/03/15	7.2	176.65	1.1	175.55	177.00	6.1	4,156	0.15%
2024/03/14	4	179.38	3.3	179.12	179.00	0.7	4,126	0.02%
2024/03/13	4.6	175.41	5.1	175.82	176.00	-0.5	4,086	-0.01%
2024/03/12	2.1	174.53	0	0.00	176.00	2.1	4,070	0.05%
2024/03/11	0.3	173.33	1.5	173.50	174.50	-1.2	4,048	-0.03%
2024/03/08	16.2	172.47	2.2	173.88	172.50	14.1	4,068	0.35%
2024/03/07	8.5	173.65	1	175.00	175.00	7.5	4,034	0.19%
2024/03/06	2	175.50	10	176.00	175.00	-8	4,026	-0.20%
2024/03/05	2.3	173.61	6.8	173.93	173.50	-4.5	4,063	-0.11%
2024/03/04	0.1	173.69	2.2	173.95	174.00	-2.1	4,052	-0.05%
2024/03/01	4.7	173.53	0.1	174.00	174.00	4.6	4,098	0.11%
2024/02/29	3	171.85	3.1	172.38	174.50	-0.1	4,116	0.00%
2024/02/27	6.7	173.24	3.1	172.51	172.00	3.7	4,089	0.09%
2024/02/26	6.1	173.30	0	0.00	173.00	6.1	4,048	0.15%
2024/02/23	2.1	176.00	1.1	177.00	176.00	1	4,012	0.02%
2024/02/22	18.5	176.00	6	176.33	176.00	12.5	4,045	0.31%
2024/02/21	2.2	177.17	1.2	176.83	176.00	1	4,032	0.03%
2024/02/20	3.4	176.12	1.3	176.85	177.50	2.2	4,025	0.05%
2024/02/19	2.1	174.50	1.1	174.05	174.00	0.9	4,043	0.02%
2024/02/16	9.7	169.41	5	169.50	171.00	4.7	4,054	0.12%
2024/02/15	12.9	170.67	10	171.00	170.00	2.9	3,933	0.07%
2024/02/05	11.1	172.67	1	172.00	174.00	10.1	3,857	0.26%
2024/02/02	2.9	174.68	0	0.00	174.50	2.9	3,863	0.07%
2024/02/01	5.2	174.70	0.1	176.00	175.00	5.1	3,809	0.13%
2024/01/31	1.9	174.27	0	0.00	174.00	1.9	3,772	0.05%
2024/01/30	19.1	174.94	5	174.60	174.00	14.1	3,764	0.37%
2024/01/29	1.3	178.62	1.2	179.07	179.00	0.1	3,658	0.00%
2024/01/26	1.9	178.33	0	0.00	177.50	1.9	3,650	0.05%
2024/01/25	0	180.14	0.1	180.00	179.50	0	3,630	0.00%
2024/01/24	3.1	178.67	1	179.01	178.00	2.1	3,610	0.06%
2024/01/23	5.2	180.52	0	0.00	181.00	5.2	3,593	0.15%
2024/01/22	1.8	179.25	0.2	180.82	180.00	1.6	3,610	0.04%
2024/01/19	12.2	178.14	0.3	179.50	179.50	11.9	3,681	0.32%
2024/01/18	6.5	178.10	1	177.50	177.00	5.5	3,663	0.15%
2024/01/17	7	179.33	0	0.00	178.50	7	3,626	0.19%
2024/01/16	3	182.01	0	0.00	182.00	3	3,587	0.08%
2024/01/15	1.2	184.22	3	184.00	184.00	-1.8	3,609	-0.05%
2024/01/12	0.7	185.68	0	186.00	184.50	0.6	3,674	0.02%
2024/01/11	2.7	186.77	0	0.00	186.00	2.7	3,678	0.07%
2024/01/10	0.3	184.26	0.3	183.00	183.00	0.1	3,697	0.00%
2024/01/09	1.6	184.59	0	0.00	182.50	1.6	3,681	0.04%
2024/01/08	1.6	187.27	0	189.50	186.00	1.6	3,657	0.04%
2024/01/05	2.1	190.91	0	193.50	190.00	2.1	3,628	0.06%
2024/01/04	0.4	194.76	6.7	194.51	195.50	-6.3	3,629	-0.17%
2024/01/03	2	191.00	0	0.00	192.00	2	3,657	0.06%
2024/01/02	1	190.50	0.1	192.50	194.00	0.9	3,613	0.03%
2023/12/29	5	192.50	1.6	192.25	193.00	3.4	3,570	0.10%
2023/12/28	2.6	187.97	0	0.00	189.50	2.6	3,563	0.07%
2023/12/27	1.4	190.43	2.2	190.06	190.50	-0.8	3,546	-0.02%
2023/12/26	2	188.51	0.4	189.44	189.00	1.7	3,551	0.05%
2023/12/25	3.1	187.00	0	187.00	186.50	3.1	3,571	0.09%
2023/12/21	1	186.00	3.4	186.68	187.50	-2.4	3,597	-0.07%
2023/12/20	3.2	185.04	0	186.50	185.00	3.2	3,572	0.09%
2023/12/19	3.2	184.64	6.6	186.66	186.50	-3.4	3,564	-0.10%
2023/12/18	11.2	189.73	4.3	188.52	186.50	6.8	3,578	0.19%
2023/12/15	3	187.00	16.9	186.18	187.50	-13.9	3,526	-0.39%
2023/12/14	2.1	175.77	1	178.00	179.50	1.1	3,397	0.03%
2023/12/13	17.9	176.76	2.1	176.20	175.50	15.8	3,359	0.47%
2023/12/12	0.2	179.78	0	0.00	179.00	0.2	3,357	0.01%
2023/12/11	1.7	178.52	0	0.00	178.50	1.7	3,342	0.05%
2023/12/08	0	181.50	0	0.00	181.00	0	3,301	0.00%
2023/12/07	0.1	179.55	0	0.00	179.00	0.1	3,268	0.00%
2023/12/06	1.7	180.53	0.1	181.50	180.00	1.6	3,262	0.05%
2023/12/05	0.5	180.20	1	180.00	181.00	-0.5	3,308	-0.02%
2023/12/04	0.4	182.86	1.1	183.00	181.50	-0.7	3,310	-0.02%
2023/12/01	1.2	183.10	0	0.00	182.50	1.2	3,290	0.04%
2023/11/30	3.6	184.71	0.1	185.79	186.00	3.5	3,261	0.11%
2023/11/29	1.2	183.96	0.4	184.73	183.00	0.8	3,179	0.02%
2023/11/28	0.8	183.77	1.2	185.83	185.00	-0.3	3,183	-0.01%
2023/11/27	0	0.00	3.5	185.35	183.50	-3.5	3,165	-0.11%
2023/11/24	2.1	183.79	3.5	184.00	184.50	-1.4	3,137	-0.04%
2023/11/22	0	0.00	7.2	180.60	182.50	-7.2	3,177	-0.23%
2023/11/21	0	178.83	2.4	181.20	181.00	-2.4	3,171	-0.07%
2023/11/20	0.3	176.50	0	0.00	178.00	0.3	3,122	0.01%
2023/11/17	0.2	178.40	1.2	178.08	177.50	-1	3,141	-0.03%
2023/11/16	0.1	175.87	1	176.50	176.50	-0.9	3,104	-0.03%
2023/11/15	7.4	174.15	0	0.00	175.00	7.4	3,083	0.24%
2023/11/14	1.1	174.47	1	173.50	173.00	0.1	3,077	0.00%
2023/11/13	3.4	173.95	0.1	174.50	172.50	3.3	3,167	0.10%
2023/11/10	8.2	174.03	0	0.00	173.50	8.2	3,247	0.25%
2023/11/09	1	178.50	3	178.17	178.00	-2	3,359	-0.06%
2023/11/08	1.7	180.47	1	179.00	179.00	0.7	3,521	0.02%
2023/11/07	1	181.52	1	182.00	182.00	0	3,528	0.00%
2023/11/06	0	0.00	2.6	180.81	181.00	-2.6	3,532	-0.07%
2023/11/03	0	0.00	2	178.50	178.50	-2	3,531	-0.06%
2023/11/02	0	0.00	1	177.00	176.50	-1	3,619	-0.03%
2023/11/01	2.1	173.84	0	0.00	173.50	2.1	3,715	0.06%
2023/10/31	2	176.50	2.5	176.60	175.50	-0.5	3,815	-0.01%
2023/10/30	0.1	177.00	0	0.00	177.50	0.1	3,849	0.00%
2023/10/27	3	179.33	1.4	178.27	179.00	1.6	3,876	0.04%
2023/10/26	5.4	171.27	3	172.00	171.50	2.4	3,889	0.06%
2023/10/25	1.5	174.00	1.6	173.69	173.50	-0.1	3,905	0.00%
2023/10/24	1.7	171.69	0	0.00	171.00	1.7	3,960	0.04%
2023/10/23	1.6	172.07	0	0.00	172.00	1.6	3,973	0.04%
2023/10/20	3	173.83	0	0.00	174.00	3	3,954	0.08%
2023/10/19	0	178.68	0	0.00	179.00	0	3,905	0.00%
2023/10/18	1.2	178.17	3.1	179.00	179.00	-1.9	3,937	-0.05%
2023/10/17	0	182.00	0.3	183.00	181.00	-0.3	3,964	-0.01%
2023/10/13	1.2	183.17	0	0.00	183.00	1.2	4,035	0.03%
2023/10/12	2.1	182.52	0	0.00	183.50	2.1	4,063	0.05%
2023/10/11	1	185.50	5.4	184.50	183.50	-4.4	4,117	-0.11%
2023/10/06	0.1	178.00	0	0.00	178.00	0.1	4,069	0.00%
2023/10/05	1	178.00	0	0.00	177.50	1	4,099	0.02%
2023/10/04	1.4	176.70	0.1	177.00	177.00	1.3	4,100	0.03%
2023/10/03	1.2	179.57	0	0.00	179.00	1.2	4,070	0.03%
2023/10/02	1	179.01	1	181.00	181.00	0	4,110	0.00%
2023/09/28	0.2	183.00	4	181.50	181.00	-3.8	4,152	-0.09%
2023/09/27	0	183.50	1.3	183.45	184.00	-1.3	4,140	-0.03%
2023/09/26	0	180.50	2	180.50	180.00	-2	4,155	-0.05%
2023/09/25	2	181.75	2	182.50	181.50	0	4,143	0.00%
2023/09/22	1	176.06	0	0.00	177.50	1	4,153	0.03%
2023/09/21	3.4	176.16	0	0.00	175.50	3.4	4,156	0.08%
2023/09/20	2.2	180.98	0	0.00	180.00	2.2	4,115	0.05%
2023/09/19	0	184.00	12.1	183.59	184.00	-12	4,103	-0.29%
2023/09/18	0.2	183.50	2.1	183.24	183.00	-1.9	4,094	-0.05%
2023/09/15	0.1	183.50	3.3	183.66	182.50	-3.2	4,139	-0.08%
2023/09/14	0.3	178.67	0	0.00	180.00	0.3	4,086	0.01%
2023/09/13	1.1	176.55	1	177.00	177.00	0.1	4,081	0.00%
2023/09/12	3.1	174.05	0.1	174.00	176.00	3	4,102	0.07%
2023/09/11	2	174.27	3	175.50	175.00	-1	4,117	-0.02%
2023/09/08	5.9	172.08	0	0.00	172.50	5.9	4,123	0.14%
2023/09/07	7.9	175.45	0	0.00	174.50	7.9	4,180	0.19%
2023/09/06	1.2	179.09	0	0.00	179.50	1.2	4,157	0.03%
2023/09/05	2.4	179.59	2.3	180.06	179.00	0.1	4,153	0.00%
2023/09/04	1.2	180.48	1	181.50	181.50	0.2	4,150	0.00%
2023/09/01	1.9	177.78	0	0.00	178.50	1.9	4,173	0.05%
2023/08/31	3.8	178.50	0.6	179.07	177.50	3.2	4,157	0.08%
2023/08/30	8.3	176.77	2	177.00	177.00	6.3	4,138	0.15%
2023/08/29	11.2	177.24	0.1	178.00	178.50	11.2	4,154	0.27%
2023/08/28	3.3	180.58	1.4	183.19	181.50	1.9	4,138	0.05%
2023/08/25	0	178.50	1.2	178.25	178.00	-1.2	4,522	-0.03%
2023/08/24	0.4	177.50	0	0.00	177.00	0.4	4,549	0.01%
2023/08/23	2.4	173.84	1.1	173.59	174.00	1.3	4,618	0.03%
2023/08/22	0.1	178.27	0	0.00	177.50	0.1	4,619	0.00%
2023/08/21	0.3	178.52	0	0.00	179.00	0.3	4,708	0.01%
2023/08/18	2.2	180.12	0.1	183.00	180.00	2.1	4,706	0.04%
2023/08/17	4.2	180.00	3.4	179.29	181.50	0.8	4,682	0.02%
2023/08/16	2.6	172.19	1	174.50	174.00	1.6	4,622	0.04%
2023/08/15	8.3	170.24	4.1	170.13	170.00	4.2	4,573	0.09%
2023/08/14	25.3	174.34	1	175.00	173.50	24.3	4,456	0.55%
2023/08/11	0.3	188.06	0	0.00	186.00	0.3	4,351	0.01%
2023/08/10	1.5	187.52	0	0.00	187.00	1.5	4,397	0.03%
2023/08/09	4.2	185.43	0	0.00	186.50	4.2	4,489	0.09%
2023/08/08	8.1	185.66	0	0.00	185.00	8.1	4,481	0.18%
2023/08/07	9.2	187.96	11.2	188.11	187.50	-2	4,389	-0.04%
2023/08/04	11.4	195.10	0	0.00	194.00	11.4	4,290	0.26%
2023/08/02	3.5	200.49	1	200.00	201.00	2.5	4,171	0.06%
2023/08/01	1.2	202.37	1.1	201.95	202.50	0.1	4,128	0.00%
2023/07/31	1.3	208.50	1.6	208.48	208.00	-0.2	4,081	-0.01%
2023/07/28	2.1	204.79	5	205.80	205.00	-2.9	3,988	-0.07%
2023/07/27	2.6	205.14	1.1	205.05	204.50	1.5	3,941	0.04%
2023/07/26	2.4	203.79	0	0.00	203.50	2.4	3,880	0.06%
2023/07/25	1	207.50	6	205.50	207.50	-5	3,846	-0.13%
2023/07/24	1	202.50	0	0.00	205.00	1	3,852	0.03%
2023/07/21	6.6	203.63	0	0.00	204.00	6.6	3,847	0.17%
2023/07/20	2.1	208.50	1	207.01	206.50	1.1	3,811	0.03%
2023/07/19	2	212.00	0	0.00	212.00	2	3,756	0.05%
2023/07/18	1.8	211.48	0.1	211.50	211.00	1.7	3,732	0.05%
2023/07/17	1.2	214.83	8.2	214.58	215.00	-7	3,688	-0.19%
2023/07/14	3	209.51	6.3	210.66	212.00	-3.3	3,641	-0.09%
2023/07/13	0.1	205.50	1.1	206.45	203.50	-1	3,552	-0.03%
2023/07/12	0.2	203.06	1	202.50	202.50	-0.8	3,535	-0.02%
2023/07/11	0	0.00	0	204.00	204.50	0	3,542	0.00%
2023/07/10	3	201.01	3	201.67	201.50	0	3,554	0.00%
2023/07/07	3.7	201.30	0	0.00	201.00	3.7	3,547	0.10%
2023/07/06	2.8	205.08	0	0.00	204.00	2.8	3,521	0.08%
2023/07/05	2	210.00	8.2	210.01	210.00	-6.2	3,470	-0.18%
2023/07/04	9.6	210.96	0.8	211.01	210.00	8.8	3,449	0.26%
2023/07/03	1.3	205.96	1	205.00	205.50	0.3	3,425	0.01%
2023/06/30	0.1	204.04	0	0.00	204.00	0.1	3,489	0.00%
2023/06/29	2.2	204.69	1	204.01	204.00	1.2	3,498	0.03%
2023/06/28	2.5	201.79	1.3	203.00	203.00	1.2	3,532	0.03%
2023/06/27	0.2	201.87	0	0.00	201.00	0.2	3,526	0.01%
2023/06/26	0.8	200.71	1	202.00	202.00	-0.2	3,524	-0.01%
2023/06/21	3.6	201.85	0	0.00	201.50	3.6	3,546	0.10%
2023/06/19	1.2	207.04	0.1	205.50	207.00	1.1	3,509	0.03%
2023/06/16	0.3	205.79	1	206.50	205.00	-0.7	3,505	-0.02%
2023/06/15	3.3	205.24	1	206.99	205.50	2.3	3,468	0.07%
2023/06/14	4.3	209.00	0	0.00	208.50	4.3	3,455	0.12%
2023/06/13	9.8	205.10	3	204.50	204.00	6.8	3,449	0.20%
2023/06/12	1.1	210.14	1.3	212.04	209.00	-0.2	3,349	-0.01%
2023/06/09	0.3	212.00	0.3	210.67	211.50	0	3,359	0.00%
2023/06/08	2.4	210.72	1	210.00	210.00	1.4	3,418	0.04%
2023/06/07	0.2	213.00	1.2	213.42	213.00	-1	3,474	-0.03%
2023/06/06	0.2	209.90	0	209.00	209.00	0.2	3,485	0.00%
2023/06/05	4.2	208.51	1	208.50	206.50	3.2	3,511	0.09%
2023/06/02	2	205.50	6	205.08	205.00	-4	3,541	-0.11%
2023/06/01	0.1	205.00	1	204.50	204.50	-0.9	3,504	-0.03%
2023/05/31	2.1	203.61	0	0.00	202.50	2.1	3,503	0.06%
2023/05/30	3.2	207.01	1	207.00	207.00	2.2	3,107	0.07%
2023/05/29	5.1	204.21	2.1	203.35	210.50	3	3,138	0.09%
2023/05/26	1.8	206.62	0	0.00	206.00	1.8	3,217	0.06%
2023/05/25	3.5	205.14	1	205.50	206.00	2.5	3,242	0.08%
2023/05/24	1.7	209.95	0	0.00	210.00	1.7	3,172	0.05%
2023/05/23	0.4	214.79	0	0.00	213.50	0.4	3,159	0.01%
2023/05/22	1.2	213.58	2.1	216.03	215.00	-0.9	3,147	-0.03%
2023/05/19	0	0.00	0	221.50	216.00	0	3,116	0.00%
2023/05/18	0.2	215.00	0.1	218.00	218.00	0.1	3,094	0.00%
2023/05/17	0	212.00	6.2	213.50	214.00	-6.2	3,068	-0.20%
2023/05/16	2.7	207.94	0	0.00	208.00	2.7	3,025	0.09%
2023/05/15	6.9	209.42	0	0.00	209.00	6.9	2,976	0.23%
2023/05/12	2	222.75	0	0.00	222.00	2	2,870	0.07%
2023/05/11	0	0.00	1	224.50	224.50	-1	2,869	-0.03%
2023/05/09	0.1	224.46	0.1	224.50	224.00	0	2,871	0.00%
2023/05/08	0	0.00	71	224.80	226.00	-71	2,916	-2.43%
2023/05/05	0.5	220.61	0	0.00	220.50	0.5	2,927	0.02%
2023/05/04	0.2	221.47	1.3	220.73	221.00	-1.1	2,964	-0.04%
2023/05/03	0	223.00	0	0.00	222.50	0	3,053	0.00%
2023/05/02	0	225.50	0	0.00	225.00	0	3,204	0.00%
2023/04/27	2.1	220.07	2	221.00	220.00	0.1	3,367	0.00%
2023/04/26	0	224.50	2	225.00	224.50	-2	3,405	-0.06%
2023/04/25	0	223.13	0	0.00	222.00	0	3,445	0.00%
2023/04/24	0	224.50	0	0.00	226.00	0	3,480	0.00%
2023/04/21	0.2	225.59	1.1	226.95	225.50	-0.9	3,539	-0.03%
2023/04/20	0.1	227.00	1	226.00	225.00	-0.9	3,573	-0.03%
2023/04/19	0	228.50	1.1	227.59	229.00	-1.1	3,648	-0.03%
2023/04/18	0.2	229.00	1	228.50	230.00	-0.8	3,680	-0.02%
2023/04/17	1.6	230.32	20.1	230.50	230.00	-18.6	3,728	-0.50%
2023/04/14	2	233.00	185.1	231.83	233.50	-183.1	3,781	-4.84%	大賣/鉅額交易
2023/04/13	0.1	227.00	200.8	227.78	229.50	-200.7	3,762	-5.33%	大賣/鉅額交易
2023/04/11	0.1	227.50	3.1	227.86	228.00	-3	3,822	-0.08%
2023/04/10	0.2	223.98	0	224.61	224.00	0.2	3,813	0.00%
2023/04/07	1	223.00	1	224.00	223.50	0	3,815	0.00%
2023/04/06	2.3	221.47	0	0.00	220.50	2.3	3,818	0.06%
2023/03/31	5.5	221.70	1.3	223.38	223.50	4.2	3,812	0.11%
2023/03/30	2	225.24	35.3	226.14	225.50	-33.3	3,779	-0.88%
2023/03/29	6	225.91	200	224.00	228.50	-194	3,820	-5.08%	大賣/鉅額交易
2023/03/28	0	0.00	1.1	232.95	233.00	-1.1	3,831	-0.03%
2023/03/27	0	0.00	1	232.50	233.00	-1	3,875	-0.03%
2023/03/24	1.3	232.41	0	232.50	232.00	1.3	3,946	0.03%
2023/03/23	0	0.00	7	236.21	237.00	-7	4,007	-0.17%
2023/03/22	1	233.00	3.6	233.51	234.00	-2.6	4,075	-0.06%
2023/03/21	0.2	230.50	1	230.00	229.00	-0.8	4,096	-0.02%
2023/03/20	0.1	230.00	0.2	229.76	231.00	-0.2	4,108	0.00%
2023/03/17	1	229.00	0	0.00	230.00	1	4,176	0.02%
2023/03/16	0.2	227.71	0	228.00	228.00	0.2	4,233	0.00%
2023/03/14	1	230.49	0.3	231.09	229.50	0.8	4,387	0.02%
2023/03/13	1.1	233.60	2.1	231.43	234.50	-1	4,432	-0.02%
2023/03/10	0.3	229.79	0	228.00	227.00	0.3	4,479	0.01%
2023/03/09	0	0.00	2.5	234.44	234.50	-2.5	4,549	-0.05%
2023/03/08	1.1	232.05	1.1	232.87	232.50	0	4,662	0.00%
2023/03/07	0	231.00	0.2	231.88	232.00	-0.2	4,677	0.00%
2023/03/06	0.2	228.48	0	0.00	228.00	0.2	4,672	0.00%
2023/03/03	0.1	226.02	0	226.50	226.00	0.1	4,698	0.00%
2023/03/02	0	227.00	0	0.00	226.00	0	4,705	0.00%
2023/03/01	0	0.00	1	229.00	229.00	-1	4,719	-0.02%
2023/02/24	2.1	221.67	1	221.00	225.50	1.1	4,679	0.02%
2023/02/23	2.3	226.22	0	0.00	225.00	2.3	4,601	0.05%
2023/02/22	0.2	227.25	0	0.00	228.00	0.2	4,582	0.00%
2023/02/21	4.1	229.00	0	0.00	228.50	4.1	4,632	0.09%
2023/02/20	0	231.00	0.6	231.00	231.00	-0.5	4,741	-0.01%
2023/02/17	0	231.75	0	0.00	231.50	0	4,878	0.00%
2023/02/16	3.3	231.62	0	233.00	231.50	3.2	5,111	0.06%
2023/02/15	0	233.50	0	0.00	234.50	0	5,189	0.00%
2023/02/14	0	233.00	0	0.00	234.00	0	5,211	0.00%
2023/02/13	1.4	234.12	0	233.50	232.00	1.4	5,279	0.03%
2023/02/10	5	232.70	5.1	233.10	233.00	-0.1	5,374	0.00%
2023/02/09	0.1	231.23	1	231.02	230.50	-1	5,448	-0.02%
2023/02/08	0.1	230.00	0.4	229.51	230.50	-0.3	5,505	-0.01%
2023/02/07	2	230.50	0	0.00	227.50	2	5,546	0.04%
2023/02/06	2.6	227.22	6	223.00	227.50	-3.4	5,624	-0.06%
2023/02/03	1	230.03	0	0.00	230.00	1	5,683	0.02%
2023/02/02	1.2	232.12	1	232.00	231.00	0.2	5,802	0.00%
2023/02/01	3	232.00	7	234.21	234.50	-4	5,861	-0.07%
2023/01/31	4.5	226.18	0	0.00	225.00	4.5	5,892	0.08%
2023/01/30	3	236.00	9.4	237.44	240.00	-6.4	5,957	-0.11%
2023/01/17	0	230.91	0	0.00	230.00	0	6,103	0.00%
2023/01/16	0.2	230.93	0.3	230.60	231.50	-0.1	6,219	0.00%
2023/01/13	4.2	222.03	3.1	222.23	222.00	1.1	6,186	0.02%
2023/01/12	0.1	226.80	4.2	226.02	226.00	-4	6,222	-0.06%
2023/01/11	0.2	230.26	0	0.00	229.50	0.2	6,197	0.00%
2023/01/10	3	230.50	2.2	230.96	233.00	0.9	6,169	0.01%
2023/01/09	0	226.50	3.1	227.34	231.00	-3.1	6,147	-0.05%
2023/01/06	2	222.99	1	223.00	224.00	1	6,105	0.02%
2023/01/05	2	221.52	0.2	221.00	220.00	1.8	6,188	0.03%
2023/01/04	0	219.00	4.1	220.76	223.00	-4.1	6,173	-0.07%
2023/01/03	0	214.67	0	0.00	217.00	0	6,169	0.00%
2022/12/30	2	217.98	2	216.00	217.00	0	6,159	0.00%
2022/12/29	2	211.97	4.7	210.85	214.00	-2.6	6,147	-0.04%
2022/12/28	5.1	216.00	1.8	215.44	215.00	3.3	6,115	0.05%
2022/12/27	0.1	218.88	2	219.50	219.50	-1.9	6,115	-0.03%
2022/12/26	0	215.72	0	0.00	215.50	0	6,104	0.00%
2022/12/23	4.2	216.74	0	216.00	216.50	4.2	6,133	0.07%
2022/12/22	1	218.49	0.1	215.50	215.50	0.9	6,134	0.01%
2022/12/21	1	219.00	1.5	219.62	219.50	-0.4	6,135	-0.01%
2022/12/20	0	217.00	1	213.54	213.50	-1	6,070	-0.02%
2022/12/19	0.6	218.48	1.6	217.50	218.00	-1	6,046	-0.02%
2022/12/16	0	214.50	0.5	214.50	214.50	-0.5	6,013	-0.01%
2022/12/15	1	218.39	2.5	215.96	219.50	-1.4	5,964	-0.02%
2022/12/14	0	214.00	0.1	213.00	213.50	-0.1	5,875	0.00%
2022/12/13	1	211.52	1	211.50	209.50	0	5,819	0.00%
2022/12/12	1	211.02	1	210.00	210.50	0	5,785	0.00%
2022/12/09	3	213.66	3.9	212.31	212.50	-0.9	5,812	-0.02%
2022/12/08	2.3	207.54	0	0.00	210.00	2.3	5,767	0.04%
2022/12/07	2.3	212.99	5.9	208.44	208.00	-3.5	5,742	-0.06%
2022/12/06	3.6	213.64	2	216.97	214.50	1.6	5,700	0.03%
2022/12/05	1	212.00	5	212.59	212.00	-4	5,617	-0.07%
2022/12/02	0	207.00	2.6	209.67	211.50	-2.6	5,573	-0.05%
2022/12/01	1	203.01	3.6	204.36	205.00	-2.6	5,502	-0.05%
2022/11/30	4	196.73	10.4	197.92	201.50	-6.4	5,393	-0.12%
2022/11/29	0	189.61	5.1	189.93	192.50	-5	5,291	-0.10%
2022/11/28	8.9	190.84	9	187.82	191.00	-0.1	5,335	0.00%
2022/11/25	6.1	193.33	3.5	193.71	192.50	2.6	5,362	0.05%
2022/11/24	0.1	190.00	7.1	190.22	191.50	-7.1	5,406	-0.13%
2022/11/23	2	188.75	2.2	188.19	188.50	-0.2	5,450	0.00%
2022/11/22	0.3	184.10	0	0.00	184.50	0.3	5,590	0.01%
2022/11/21	0.6	183.53	0.5	184.03	186.00	0.1	5,572	0.00%
2022/11/18	7.6	185.58	5	184.90	185.50	2.6	5,499	0.05%
2022/11/17	7.2	185.21	7.5	184.75	185.50	-0.2	5,496	0.00%
2022/11/16	4	189.74	2.9	187.35	187.50	1.1	5,437	0.02%
2022/11/15	2.2	191.00	3	192.82	195.00	-0.8	5,314	-0.01%
2022/11/14	3.2	183.29	7.3	188.80	190.00	-4.1	5,173	-0.08%
2022/11/11	1.5	173.17	7.3	173.28	173.00	-5.8	4,939	-0.12%
2022/11/10	0	169.00	1	167.50	168.50	-1	4,844	-0.02%
2022/11/09	14.8	169.15	14.3	169.41	169.50	0.6	4,807	0.01%
2022/11/08	5	165.10	0.5	166.84	166.00	4.5	4,751	0.09%
2022/11/07	5	158.90	0	0.00	159.50	5	4,654	0.11%
2022/11/04	1.2	152.17	0.2	154.50	157.50	1	4,614	0.02%
2022/11/03	5	153.40	0	0.00	154.00	5	4,559	0.11%
2022/11/01	6	154.67	2.2	154.54	154.50	3.8	4,472	0.09%
2022/10/31	0.2	145.43	1	145.50	149.00	-0.8	4,408	-0.02%
2022/10/28	3.1	151.11	4	152.00	149.50	-0.9	4,307	-0.02%
2022/10/27	2	150.25	1.1	149.65	150.00	0.9	4,273	0.02%
2022/10/26	4.5	142.25	1.1	143.00	143.00	3.4	4,203	0.08%
2022/10/25	7.7	143.87	0.2	145.43	141.50	7.5	4,013	0.19%
2022/10/24	10.4	158.93	192.5	161.74	157.00	-182	3,771	-4.83%	大賣/鉅額交易
2022/10/21	0.3	166.09	50	164.50	164.50	-49.7	3,647	-1.36%
2022/10/20	0.8	167.73	0	0.00	168.50	0.8	3,622	0.02%
2022/10/19	1.6	173.29	0	0.00	172.00	1.6	3,587	0.04%
2022/10/18	0	0.00	1	175.00	175.00	-1	3,606	-0.03%
2022/10/17	0.1	172.00	0.1	173.04	172.00	0.1	3,640	0.00%
2022/10/14	0	0.00	1.1	170.57	170.50	-1.1	3,684	-0.03%
2022/10/13	30.5	166.41	24	170.83	165.50	6.5	3,736	0.17%
2022/10/12	0.2	175.70	0	0.00	178.00	0.2	3,744	0.00%
2022/10/11	25.3	176.38	22	177.00	176.00	3.3	3,768	0.09%
2022/10/07	1.1	187.89	0	0.00	186.50	1.1	3,775	0.03%
2022/10/06	0	0.00	2	190.00	190.00	-2	3,785	-0.05%
2022/10/05	0	0.00	4.1	190.50	190.00	-4.1	3,825	-0.11%
2022/10/04	0.2	186.96	1.1	186.55	186.50	-0.9	3,820	-0.02%
2022/10/03	0.6	179.94	0	0.00	179.00	0.6	3,825	0.02%
2022/09/30	1.3	181.18	0	0.00	182.50	1.3	3,889	0.03%
2022/09/29	1	182.00	0	0.00	182.50	1	3,913	0.03%
2022/09/28	0.4	182.88	2	183.50	181.50	-1.6	3,983	-0.04%
2022/09/27	0.3	185.67	0	0.00	186.00	0.3	3,991	0.01%
2022/09/26	5.1	185.57	0	0.00	185.50	5.1	4,059	0.12%
2022/09/23	0.1	194.79	0	0.00	193.00	0.1	4,243	0.00%
2022/09/22	1	192.03	0	0.00	192.00	1	4,275	0.02%
2022/09/21	0	197.00	0	0.00	197.50	0	4,282	0.00%
2022/09/20	1	196.51	0	0.00	197.50	1	4,300	0.02%
2022/09/16	1.3	197.31	0.1	198.00	197.00	1.2	4,348	0.03%
2022/09/15	0.1	199.42	0	200.00	199.50	0.1	4,336	0.00%
2022/09/14	0.7	197.10	0.1	197.00	196.50	0.6	4,370	0.01%
2022/09/13	2	201.75	1	202.50	202.00	1	4,356	0.02%
2022/09/12	0	199.00	0	199.00	200.00	0	4,365	0.00%
2022/09/08	14	192.82	14	193.50	193.50	0	4,377	0.00%
2022/09/07	1.9	188.66	0	0.00	187.50	1.9	4,426	0.04%
2022/09/06	0.2	193.88	0	0.00	192.50	0.2	4,433	0.00%
2022/09/05	0.9	188.38	0	0.00	190.00	0.9	4,447	0.02%
2022/09/02	1.7	189.80	1	189.50	188.50	0.7	4,427	0.02%
2022/09/01	3	193.50	0	0.00	193.00	3	4,365	0.07%
2022/08/31	3	199.18	0	0.00	197.00	3	4,317	0.07%
2022/08/30	0.6	199.82	2	199.75	200.50	-1.4	4,272	-0.03%
2022/08/29	10.3	201.18	1	200.00	199.00	9.3	4,211	0.22%
2022/08/26	2	219.75	0	221.00	220.00	2	4,053	0.05%
2022/08/25	2.1	215.93	2	215.00	215.50	0.1	4,054	0.00%
2022/08/24	0.4	211.73	0	0.00	212.00	0.4	4,085	0.01%
2022/08/23	0.3	213.88	1.2	213.90	213.00	-1	4,197	-0.02%
2022/08/22	0.2	217.52	0	0.00	217.50	0.2	4,231	0.01%
2022/08/19	0.5	220.31	0	0.00	219.00	0.5	4,286	0.01%
2022/08/18	0.1	221.25	0	0.00	222.00	0.1	4,344	0.00%
2022/08/17	0.1	223.50	0	0.00	225.00	0.1	4,365	0.00%
2022/08/16	1.2	222.62	1	224.00	224.50	0.2	4,360	0.00%
2022/08/15	1.3	227.54	1.1	226.05	226.00	0.3	4,379	0.01%
2022/08/12	0	0.00	1.1	223.88	223.50	-1.1	4,390	-0.02%
2022/08/11	0	0.00	1	224.50	218.50	-1	4,434	-0.02%
2022/08/10	0.1	219.93	0.1	220.50	221.00	0	4,526	0.00%
2022/08/09	0.1	220.00	0	221.00	220.00	0.1	4,579	0.00%
2022/08/08	0	0.00	0	218.00	219.00	0	4,631	0.00%
2022/08/05	21	214.48	31.2	215.34	216.00	-10.2	4,738	-0.22%
2022/08/04	0.1	204.00	0	0.00	204.50	0.1	4,812	0.00%
2022/08/03	0.6	205.08	1	205.00	203.50	-0.4	4,860	-0.01%
2022/08/02	0	0.00	0.3	212.36	213.00	-0.3	4,917	-0.01%
2022/08/01	2.1	212.44	0	0.00	213.00	2.1	4,891	0.04%
2022/07/29	0.2	209.93	1.2	210.74	211.50	-1	4,887	-0.02%
2022/07/28	0.2	204.26	0	0.00	204.00	0.2	4,848	0.00%
2022/07/27	1.2	202.96	0	0.00	203.50	1.2	4,840	0.02%
2022/07/26	1	202.00	0	0.00	202.50	1	4,841	0.02%
2022/07/25	0.3	199.15	0	0.00	199.00	0.3	4,789	0.01%
2022/07/22	1	199.51	0.1	199.50	201.00	0.9	4,782	0.02%
2022/07/21	0.1	194.00	0.5	195.73	197.00	-0.4	4,763	-0.01%
2022/07/20	0	190.50	2	190.50	191.00	-2	4,751	-0.04%
2022/07/19	1.4	187.78	0	0.00	187.50	1.4	4,705	0.03%
2022/07/18	0	187.00	0	0.00	186.50	0	4,586	0.00%
2022/07/15	3.4	185.91	100	185.57	185.50	-96.6	4,556	-2.12%
2022/07/13	1.4	190.32	105	189.70	190.00	-103.6	4,479	-2.31%	大賣/鉅額交易
2022/07/12	0.2	187.02	3	185.33	188.00	-2.8	4,433	-0.06%
2022/07/11	0.2	193.88	0	0.00	192.00	0.2	4,403	0.00%
2022/07/08	1.6	191.57	2	192.50	192.50	-0.4	4,387	-0.01%
2022/07/06	1	190.56	0	0.00	190.50	1	4,299	0.02%
2022/07/05	1.1	190.50	1	191.00	191.00	0.1	4,257	0.00%
2022/07/04	0.3	187.80	1	192.00	188.00	-0.8	4,221	-0.02%
2022/07/01	8.3	193.99	0.8	197.50	189.00	7.6	4,171	0.18%
2022/06/30	1.4	209.12	0	0.00	208.50	1.4	3,982	0.03%
2022/06/29	2	215.00	0	0.00	217.00	2	3,968	0.05%
2022/06/28	0	214.50	1	215.50	214.50	-1	3,951	-0.02%
2022/06/27	0	212.00	2.2	211.27	212.50	-2.1	3,931	-0.05%
2022/06/24	0.1	205.89	0	0.00	205.00	0.1	3,893	0.00%
2022/06/23	2	200.25	0	0.00	203.00	2	3,881	0.05%
2022/06/22	3.3	204.71	0	0.00	202.50	3.3	3,856	0.08%
2022/06/21	0.1	219.00	11.6	224.00	224.50	-11.5	3,795	-0.30%
2022/06/20	2	219.25	4	218.00	216.00	-2	3,762	-0.05%
2022/06/17	0.6	221.63	0.1	221.00	218.50	0.5	3,721	0.01%
2022/06/16	3	231.50	1.1	229.56	227.00	1.9	3,682	0.05%
2022/06/15	0	0.00	0.5	225.98	226.50	-0.5	3,657	-0.01%
2022/06/14	3.1	216.52	2	216.25	217.50	1.1	3,667	0.03%
2022/06/13	0.1	219.50	0	0.00	221.00	0.1	3,692	0.00%
2022/06/10	0.1	225.00	1	224.50	223.50	-0.9	3,695	-0.02%
2022/06/09	1	229.00	0.2	228.52	228.50	0.8	3,678	0.02%
2022/06/08	0	0.00	0.2	229.12	231.00	-0.2	3,669	0.00%
2022/06/06	0.1	220.00	0	0.00	222.50	0.1	3,685	0.00%
2022/06/01	0	222.50	0	0.00	222.50	0	3,777	0.00%
2022/05/31	4	221.38	6.2	221.83	225.00	-2.2	3,766	-0.06%
2022/05/30	0	215.00	1.6	216.00	215.50	-1.6	3,614	-0.04%
2022/05/27	3	207.17	4.1	208.25	210.00	-1.1	3,562	-0.03%
2022/05/26	0.4	201.66	1	198.50	199.00	-0.6	3,544	-0.02%
2022/05/25	1	204.50	0	0.00	204.50	1	3,542	0.03%
2022/05/24	0.1	205.00	0	0.00	202.50	0.1	3,533	0.00%
2022/05/23	0.1	206.00	0	0.00	205.50	0.1	3,531	0.00%
2022/05/20	0	204.50	0	0.00	205.00	0	3,521	0.00%
2022/05/19	1.7	202.86	0	0.00	204.50	1.7	3,476	0.05%
2022/05/18	8.1	204.02	0.1	204.09	207.00	8	3,413	0.23%
2022/05/17	1.4	195.82	0	0.00	194.50	1.4	3,293	0.04%
2022/05/16	1.2	192.41	215.5	194.40	193.00	-214.3	3,230	-6.63%	大賣/鉅額交易
2022/05/13	9.6	195.30	5	194.30	192.50	4.6	3,176	0.14%
2022/05/12	6.4	201.15	5	201.00	199.50	1.4	3,064	0.05%
2022/05/11	1.2	212.99	1	212.00	212.50	0.2	2,992	0.01%
2022/05/10	2.7	214.46	0	0.00	215.50	2.7	2,941	0.09%
2022/05/09	6.8	226.37	1	225.50	225.00	5.8	2,834	0.21%
2022/05/06	2.1	235.06	0	0.00	236.50	2.1	2,866	0.07%
2022/05/05	1	242.00	0	0.00	242.00	1	2,894	0.03%
2022/05/04	0	242.50	0.5	243.50	244.00	-0.5	2,889	-0.02%
2022/05/03	1	235.06	0	0.00	239.00	1	2,911	0.04%
2022/04/29	0.1	237.00	0	0.00	236.50	0.1	2,934	0.00%
2022/04/28	0	234.50	1	234.00	236.00	-1	2,942	-0.03%
2022/04/27	1	236.47	0	0.00	234.50	1	2,906	0.04%
2022/04/26	8.7	236.59	0	0.00	245.00	8.7	2,883	0.30%
2022/04/25	3.1	237.18	0	0.00	236.50	3.1	2,859	0.11%
2022/04/22	0.1	242.50	0.1	243.00	242.50	0	2,844	0.00%
2022/04/21	0	0.00	1	249.43	246.50	-1	2,945	-0.03%
2022/04/20	1	242.50	0	0.00	243.50	1	2,951	0.03%
2022/04/15	0.2	247.38	0	0.00	247.00	0.2	2,954	0.01%
2022/04/14	0	0.00	1.1	251.07	254.00	-1.1	2,959	-0.04%
2022/04/11	2.2	244.70	0	0.00	242.00	2.2	2,936	0.07%
2022/04/08	1	253.00	0	254.00	253.00	1	2,900	0.03%
2022/04/07	0.1	256.88	0	0.00	256.00	0.1	2,895	0.00%
2022/04/06	0	0.00	1.1	257.79	260.00	-1.1	2,863	-0.04%
2022/04/01	0	252.50	0	0.00	253.00	0	2,840	0.00%
2022/03/31	0	0.00	1	256.50	253.50	-1	2,804	-0.04%
2022/03/30	0	0.00	2.1	254.21	254.00	-2.1	2,771	-0.08%
2022/03/29	0	0.00	10.3	248.89	251.00	-10.3	2,750	-0.37%
2022/03/28	0.4	242.23	2	240.50	242.00	-1.6	2,734	-0.06%
2022/03/25	1.1	248.16	0	0.00	248.00	1.1	2,709	0.04%
2022/03/24	1	251.50	0	0.00	252.50	1	2,728	0.04%
2022/03/23	0	252.50	0.1	253.50	255.00	0	2,740	0.00%
2022/03/21	2.5	250.88	0	0.00	248.50	2.5	2,746	0.09%
2022/03/18	0	246.00	0.1	245.56	246.00	-0.1	2,746	0.00%
2022/03/17	0.2	240.00	0.2	240.44	241.00	0	2,705	0.00%
2022/03/16	0.5	230.55	0	0.00	230.00	0.5	2,639	0.02%
2022/03/15	0.1	234.85	0	0.00	233.00	0.1	2,590	0.00%
2022/03/14	1.2	238.67	1.2	240.37	238.50	0.1	2,565	0.00%
2022/03/11	0.2	240.00	0	0.00	238.50	0.2	2,591	0.01%
2022/03/10	0.1	245.00	0.4	244.93	244.50	-0.3	2,582	-0.01%
2022/03/09	0.4	236.13	0	0.00	235.00	0.4	2,554	0.02%
2022/03/08	4.1	232.50	0	0.00	232.50	4.1	2,547	0.16%
2022/03/07	13.2	243.75	4	240.51	240.50	9.2	2,507	0.37%
2022/03/04	8.5	251.80	0	0.00	251.00	8.5	2,550	0.33%
2022/03/02	0	0.00	0	260.00	258.00	0	2,546	0.00%
2022/03/01	1.1	259.64	3.1	260.01	260.50	-2	2,552	-0.08%
2022/02/25	7.3	254.42	0	0.00	251.00	7.3	2,518	0.29%
2022/02/23	0	0.00	0	265.00	263.00	0	2,457	0.00%
2022/02/22	1	260.00	0	0.00	259.00	1	2,444	0.04%
2022/02/17	0	267.50	2	267.00	267.50	-2	2,471	-0.08%
2022/02/16	0	0.00	2	270.99	269.00	-2	2,479	-0.08%
2022/02/15	0	0.00	0	270.00	269.00	0	2,477	0.00%
2022/02/14	0	0.00	1	267.50	266.50	-1	2,459	-0.04%
2022/02/11	0	0.00	0.1	265.00	272.50	-0.1	2,522	0.00%
2022/02/10	0	0.00	1	269.00	269.00	-1	2,503	-0.04%
2022/02/09	0.1	263.00	2	263.25	263.50	-2	2,490	-0.08%
2022/02/08	0	0.00	1.2	257.39	260.50	-1.2	2,468	-0.05%
2022/02/07	2	247.75	1	252.00	252.00	1	2,437	0.04%
2022/01/26	0	0.00	2.1	250.97	251.50	-2.1	2,421	-0.09%
2022/01/25	0.3	243.10	0.6	244.00	244.00	-0.3	2,430	-0.01%
2022/01/24	1.2	247.86	3	246.17	248.00	-1.8	2,437	-0.07%
2022/01/21	5.2	254.51	4	252.50	252.50	1.2	2,455	0.05%
2022/01/18	0	0.00	1.1	258.50	256.50	-1.1	2,641	-0.04%
2022/01/17	1.2	252.12	1.6	250.88	252.00	-0.4	2,611	-0.01%
2022/01/14	10.3	252.40	1	253.00	253.00	9.3	2,613	0.36%
2022/01/13	0	0.00	0.1	272.00	271.00	-0.1	2,563	0.00%
2022/01/10	13	261.42	0	0.00	261.50	13	2,588	0.50%
2022/01/03	1	267.00	1.4	269.72	268.00	-0.4	2,713	-0.02%
2021/12/30	0	0.00	1	265.00	263.50	-1	2,759	-0.04%
2021/12/29	0.1	266.00	0	0.00	266.00	0.1	2,824	0.00%
2021/12/28	0	0.00	2.8	262.13	264.00	-2.8	2,916	-0.10%
2021/12/24	0	0.00	3	254.67	255.00	-3	2,979	-0.10%
2021/12/23	14	252.00	0	0.00	252.50	14	3,031	0.46%
2021/12/20	0	0.00	0.2	250.03	249.50	-0.2	3,277	-0.01%
2021/12/17	0	0.00	1.2	252.01	254.50	-1.2	3,279	-0.04%
2021/12/16	0	0.00	1.5	251.18	251.50	-1.5	3,319	-0.05%
2021/12/15	1	250.50	0	0.00	250.50	1	3,475	0.03%
2021/12/14	1.1	248.70	0	0.00	250.00	1.1	3,602	0.03%
2021/12/13	1.1	258.84	1	258.50	255.50	0.1	3,639	0.00%
2021/12/10	0	257.36	0	0.00	256.50	0	3,666	0.00%
2021/12/09	1	259.50	1	258.50	259.50	0	3,716	0.00%
2021/12/08	0	261.00	2	261.25	263.50	-2	3,728	-0.05%
2021/12/07	0	0.00	0.3	256.41	260.00	-0.3	3,755	-0.01%
2021/12/06	0	0.00	1.1	256.82	256.50	-1.1	3,734	-0.03%
2021/12/03	0	0.00	8.1	256.50	255.50	-8.1	3,747	-0.22%
2021/12/01	0	0.00	0.1	250.57	251.00	-0.1	3,773	0.00%
2021/11/30	0.1	246.00	1	247.50	247.00	-0.9	3,776	-0.02%
2021/11/29	0.2	241.24	0	0.00	242.00	0.2	3,714	0.01%
2021/11/26	1.1	244.95	0	0.00	243.00	1.1	3,725	0.03%
2021/11/25	1	247.50	0	0.00	247.00	1	3,755	0.03%
2021/11/22	2.2	245.58	0	0.00	246.00	2.2	3,856	0.06%
2021/11/19	0.3	251.41	0.3	251.50	251.00	0	3,845	0.00%
2021/11/18	0.2	256.18	0.1	257.00	253.50	0.1	3,865	0.00%
2021/11/16	0	0.00	0.2	249.00	252.00	-0.2	3,946	-0.01%
2021/11/15	5.4	250.57	0	0.00	248.50	5.4	3,973	0.14%
2021/11/12	2.1	252.71	0	0.00	252.00	2.1	3,980	0.05%
2021/11/11	1.2	258.34	0	0.00	257.50	1.2	3,977	0.03%
2021/11/10	4.3	251.29	3	251.50	251.00	1.3	3,994	0.03%
2021/11/09	0.1	259.07	0	0.00	260.50	0.1	3,934	0.00%
2021/11/08	1.2	263.47	0	0.00	261.50	1.2	3,916	0.03%
2021/11/05	1	264.50	0	0.00	265.00	1	3,930	0.03%
2021/11/04	0.3	260.01	1	260.50	260.50	-0.7	3,976	-0.02%
2021/11/03	1.2	262.94	2	262.00	263.00	-0.8	3,970	-0.02%
2021/11/02	2	269.26	0	0.00	269.50	2	3,941	0.05%
2021/11/01	3.1	271.49	9.1	272.01	275.00	-6.1	3,937	-0.15%
2021/10/29	0.1	262.38	0	0.00	266.00	0.1	3,933	0.00%
2021/10/28	0	269.00	0	0.00	268.50	0	3,907	0.00%
2021/10/27	6	261.70	1	261.50	270.50	5	3,886	0.13%
2021/10/26	0.1	255.00	0.1	257.00	256.00	0	3,841	0.00%
2021/10/25	110	245.08	0	0.00	245.00	110	3,791	2.90%	大買/鉅額交易
2021/10/22	0	0.00	1	241.50	242.00	-1	3,811	-0.03%
2021/10/21	0	0.00	1.1	242.18	244.00	-1.1	3,820	-0.03%
2021/10/20	0	0.00	2	239.50	240.50	-2	3,778	-0.05%
2021/10/19	1	237.00	0	0.00	237.50	1	3,754	0.03%
2021/10/18	1	235.07	0.1	238.00	234.50	0.9	3,757	0.02%
2021/10/15	0.2	233.00	0	0.00	233.50	0.2	3,749	0.01%
2021/10/14	0.1	229.45	0	0.00	229.50	0.1	3,758	0.00%
2021/10/13	0.3	229.94	0	0.00	231.50	0.3	3,751	0.01%
2021/10/12	0.1	230.00	0	0.00	234.00	0.1	3,741	0.00%
2021/10/08	0.3	236.00	2	233.50	236.00	-1.7	3,674	-0.05%
2021/10/07	2.2	236.31	3.1	235.40	234.00	-0.9	3,663	-0.02%
2021/10/06	1.3	227.18	0	0.00	226.50	1.3	3,629	0.04%
2021/10/05	0.8	226.63	0	0.00	229.50	0.8	3,560	0.02%
2021/10/04	6.1	237.79	1	235.00	235.00	5.1	3,478	0.15%
2021/10/01	3.5	239.59	4	235.63	237.00	-0.5	3,467	-0.01%
2021/09/30	1	246.50	1.2	245.83	246.00	-0.2	3,463	-0.01%
2021/09/29	15.4	242.39	8.1	237.78	240.00	7.4	3,420	0.21%
2021/09/28	3	243.50	1.3	245.26	246.00	1.7	3,350	0.05%
2021/09/27	61.3	246.91	1.6	246.23	247.00	59.7	3,282	1.82%
2021/09/24	71.3	252.42	0.1	252.50	252.00	71.2	3,225	2.21%
2021/09/23	44.3	254.92	0.1	256.62	254.00	44.2	3,224	1.37%
2021/09/22	62	243.12	1.8	246.93	249.00	60.2	3,187	1.89%
2021/09/17	0.6	259.63	2	255.50	255.50	-1.4	3,037	-0.04%
2021/09/16	5.3	271.19	1	269.00	268.50	4.3	2,934	0.15%
2021/09/15	2.1	274.53	1	277.50	277.00	1.1	2,905	0.04%
2021/09/14	52	280.51	4.1	281.14	281.00	47.9	2,919	1.64%
2021/09/13	53.1	271.19	0	0.00	272.00	53.1	2,904	1.83%
2021/09/10	91	268.19	2	266.50	266.50	89	2,905	3.06%
2021/09/09	52.1	261.28	0	0.00	264.50	52.1	2,908	1.79%
2021/09/08	17	258.50	0	0.00	259.50	17	2,933	0.58%
2021/09/07	0.2	256.78	0	0.00	258.00	0.2	2,979	0.01%
2021/09/06	26.4	253.88	4.1	253.14	253.50	22.3	2,971	0.75%
2021/09/03	87.1	257.71	0	0.00	256.50	87.1	2,932	2.97%
2021/09/02	0.1	259.50	0	0.00	259.50	0.1	2,896	0.00%
2021/09/01	78.2	265.67	0	0.00	260.50	78.2	2,859	2.73%
2021/08/31	0.1	262.53	0	0.00	266.50	0.1	2,830	0.00%
2021/08/30	3	263.66	0	0.00	266.00	3	2,786	0.11%
2021/08/27	117	257.97	0	0.00	263.00	117	2,752	4.25%	大買/鉅額交易
2021/08/26	0.1	252.65	0.3	253.00	254.00	-0.2	2,699	-0.01%
2021/08/25	0.2	244.42	2	245.50	244.50	-1.8	2,681	-0.07%
2021/08/24	0.3	245.90	0	0.00	247.00	0.3	2,668	0.01%
2021/08/23	2	236.50	4	239.50	243.50	-2	2,664	-0.08%
2021/08/20	0	0.00	1	233.00	233.00	-1	2,642	-0.04%
2021/08/19	0.4	225.64	0	0.00	225.50	0.4	2,700	0.01%
2021/08/18	0	231.00	0	0.00	231.00	0	2,684	0.00%
2021/08/17	0	0.00	1	224.57	226.50	-1	2,666	-0.04%
2021/08/16	1	234.00	0	0.00	227.00	1	2,675	0.04%
2021/08/13	31	232.19	0.1	232.00	233.00	30.9	2,676	1.15%
2021/08/12	18	229.14	3	228.83	229.50	15	2,677	0.56%
2021/08/11	24	229.10	2	229.00	230.00	22	2,714	0.81%
2021/08/10	3	227.99	1	230.00	227.50	2	2,750	0.07%
2021/08/05	11.2	221.04	0	0.00	218.50	11.2	2,843	0.39%
2021/08/04	0.2	236.75	0	0.00	236.00	0.2	2,920	0.01%
2021/08/03	2.1	235.32	0	0.00	234.00	2.1	2,908	0.07%
2021/07/30	1	231.50	0.1	230.57	231.50	0.9	2,857	0.03%
2021/07/29	0	0.00	0.4	224.00	224.00	-0.4	2,820	-0.01%
2021/07/28	0.1	216.00	0	0.00	218.50	0.1	2,821	0.00%
2021/07/26	0.3	224.50	2	225.50	224.00	-1.7	2,818	-0.06%
2021/07/23	0	0.00	0.1	221.93	222.50	-0.1	2,819	0.00%
2021/07/22	0	0.00	1.1	218.96	219.00	-1.1	2,813	-0.04%
2021/07/20	1	216.99	0	0.00	214.00	1	2,806	0.04%
2021/07/19	0.4	219.78	0	0.00	221.00	0.4	2,792	0.01%
2021/07/15	0	0.00	2	218.75	219.00	-2	2,830	-0.07%
2021/07/14	35	217.00	1.1	219.23	216.00	33.9	2,839	1.19%
2021/07/13	0	215.50	2	216.50	216.00	-2	2,841	-0.07%
2021/07/12	0	0.00	1	210.00	211.00	-1	2,854	-0.04%
2021/07/08	0	0.00	1.4	211.71	212.50	-1.4	2,878	-0.05%
2021/07/07	40	210.00	0	0.00	210.00	40	2,862	1.40%
2021/07/06	0	0.00	0.1	207.50	208.50	-0.1	2,845	0.00%
2021/07/05	0	0.00	3	205.50	207.00	-3	2,847	-0.11%
2021/07/01	1.2	199.72	3	201.50	201.00	-1.9	2,838	-0.07%
2021/06/30	9	203.06	2	202.50	202.50	7	2,836	0.25%
2021/06/29	11	203.68	0	205.00	202.50	11	2,812	0.39%
2021/06/28	11.1	206.04	2	206.00	204.00	9.1	2,818	0.32%
2021/06/25	56	209.22	2	208.50	207.00	54	2,854	1.89%
2021/06/24	17	208.88	4.2	208.96	210.00	12.8	2,848	0.45%
2021/06/23	40	205.75	1	204.50	205.50	39	2,868	1.36%
2021/06/22	41	203.46	3	202.83	201.50	38	2,813	1.35%
2021/06/21	0.1	201.00	0	0.00	200.50	0.1	2,784	0.00%
2021/06/18	0	0.00	1	200.50	200.50	-1	2,756	-0.04%
2021/06/17	1.2	199.67	0.1	201.00	200.50	1.2	2,733	0.04%
2021/06/16	2	201.50	0	0.00	200.00	2	2,765	0.07%
2021/06/11	1	207.00	1.1	206.03	207.00	-0.1	2,757	0.00%
2021/06/10	0	0.00	0.1	204.50	204.50	-0.1	2,828	0.00%
2021/06/08	1	203.50	1	205.00	204.00	0	2,930	0.00%
2021/06/01	0	0.00	5	209.50	209.50	-5	3,137	-0.16%
2021/05/31	2	208.00	10	210.00	208.50	-8	3,177	-0.25%
2021/05/28	17	209.26	9.1	210.50	209.50	8	3,176	0.25%
2021/05/27	5	202.00	20	206.20	212.50	-15	3,200	-0.47%
2021/05/26	5	205.00	10	206.25	205.50	-5	3,171	-0.16%
2021/05/25	20	204.93	0	0.00	204.00	20	3,210	0.62%
2021/05/24	4	204.00	4.1	206.11	209.00	-0.1	3,225	0.00%
2021/05/21	24	203.63	39.1	204.83	205.50	-15.1	3,272	-0.46%
2021/05/20	18	199.92	17	201.26	202.00	1	3,300	0.03%
2021/05/19	21.1	198.42	31	199.97	201.50	-9.9	3,320	-0.30%
2021/05/18	3	195.81	0	0.00	197.00	3	3,312	0.09%
2021/05/17	2.3	184.90	1.2	185.26	187.00	1.2	3,341	0.04%
2021/05/14	13.1	195.85	14.1	199.06	195.50	-1	3,290	-0.03%
2021/05/13	3.1	185.66	3	184.00	186.00	0.1	3,255	0.00%
2021/05/12	5.4	184.32	1.1	188.91	188.00	4.3	3,211	0.13%
2021/05/11	0.1	200.60	0.1	200.00	200.00	0.1	3,143	0.00%
2021/05/10	0	0.00	1.3	202.86	203.50	-1.3	3,173	-0.04%
2021/05/07	0	0.00	1	202.00	203.50	-1	3,218	-0.03%
2021/05/04	0.3	196.83	0	0.00	197.50	0.3	3,318	0.01%
2021/05/03	0.1	199.23	1	200.50	197.50	-0.9	3,288	-0.03%
2021/04/29	0	199.50	0.2	199.00	202.00	-0.2	3,296	-0.01%
2021/04/28	0	200.50	0	0.00	201.00	0	3,293	0.00%
2021/04/27	0.1	202.50	1	201.50	202.00	-0.9	3,340	-0.03%
2021/04/26	1	199.00	0	0.00	203.00	1	3,364	0.03%
2021/04/23	1	202.50	0	0.00	204.00	1	3,348	0.03%
2021/04/22	0.4	201.25	0	0.00	200.50	0.4	3,343	0.01%
2021/04/21	1.1	199.05	0	0.00	199.50	1.1	3,344	0.03%
2021/04/15	1	207.50	0.6	209.00	209.50	0.4	3,312	0.01%
2021/04/14	0	0.00	0.2	203.50	204.50	-0.2	3,315	-0.01%
2021/04/13	0.1	202.00	12	203.50	203.00	-11.9	3,326	-0.36%
2021/04/12	2	202.50	3.3	202.64	202.50	-1.3	3,328	-0.04%
2021/04/09	4	198.25	1.2	199.83	199.50	2.8	3,313	0.08%
2021/04/08	1.2	196.70	0	0.00	198.00	1.2	3,323	0.04%
2021/04/07	0	198.00	0	0.00	199.00	0	3,311	0.00%
2021/04/06	0	0.00	10	199.35	199.50	-10	3,322	-0.30%
2021/04/01	1	196.50	0	0.00	197.00	1	3,324	0.03%
2021/03/31	2	197.00	5	199.00	197.00	-3	3,311	-0.09%
2021/03/30	0	0.00	2.6	197.36	199.50	-2.6	3,300	-0.08%
2021/03/29	0	0.00	0.4	193.19	194.00	-0.4	3,262	-0.01%
2021/03/26	1.2	188.29	10.7	190.08	191.50	-9.5	3,253	-0.29%
2021/03/25	2	183.25	1	184.00	184.00	1	3,226	0.03%
2021/03/24	0.3	183.33	0	0.00	184.50	0.3	3,274	0.01%
2021/03/23	1.1	182.64	0	0.00	183.00	1.1	3,349	0.03%
2021/03/22	1.3	184.12	0	0.00	183.00	1.3	3,407	0.04%
2021/03/19	0.6	186.23	2	184.50	187.00	-1.5	3,450	-0.04%
2021/03/18	1	194.00	0	0.00	190.50	1	3,397	0.03%
2021/03/17	0	0.00	0.1	192.00	191.00	-0.1	3,375	0.00%
2021/03/16	1	190.50	11	191.77	191.50	-10	3,358	-0.30%
2021/03/15	1	186.50	0.3	186.80	187.50	0.8	3,283	0.02%
2021/03/12	6	183.25	0	0.00	182.50	6	3,274	0.18%
2021/03/11	1.8	185.71	5.6	187.82	190.00	-3.8	3,243	-0.12%
2021/03/10	1	176.50	3	176.50	177.00	-2	3,150	-0.06%
2021/03/09	0.3	172.20	2	173.49	173.50	-1.8	3,180	-0.06%
2021/03/08	5.1	170.20	1	170.50	170.50	4.1	3,188	0.13%
2021/03/05	4	168.13	0	0.00	170.00	4	3,183	0.13%
2021/03/04	0.1	172.50	0	0.00	172.00	0.1	3,274	0.00%
2021/02/26	2.4	173.13	0	0.00	172.00	2.4	3,289	0.07%
2021/02/25	0.4	180.00	5.1	180.00	180.50	-4.7	3,211	-0.15%
2021/02/24	1	176.50	4.1	177.00	176.50	-3.1	3,174	-0.10%
2021/02/23	0.1	170.50	4.4	176.28	175.50	-4.3	3,173	-0.14%
2021/02/22	1.5	173.10	0	0.00	170.50	1.5	3,131	0.05%
2021/02/19	1.1	174.00	3	175.33	174.50	-1.9	3,113	-0.06%
2021/02/17	0.1	172.00	1	170.00	172.50	-1	3,111	-0.03%
2021/02/05	2	163.00	2	162.50	164.00	0	3,069	0.00%
2021/02/02	0	0.00	1	163.00	163.00	-1	3,212	-0.03%
2021/02/01	0.1	152.50	0	0.00	158.00	0.1	3,256	0.00%
2021/01/29	51.2	155.52	0	0.00	155.00	51.2	3,225	1.59%
2021/01/28	1.1	160.94	0.1	161.50	159.50	1	3,181	0.03%
2021/01/27	1	163.00	0	0.00	161.00	1	3,165	0.03%
2021/01/26	52	163.53	0	0.00	162.50	52	3,166	1.64%
2021/01/22	0.2	168.00	0	0.00	168.00	0.2	3,163	0.01%
2021/01/21	0	0.00	2	167.99	166.50	-2	3,161	-0.06%
2021/01/20	1	167.00	1	170.00	168.00	0	3,168	0.00%
2021/01/19	1	169.00	2	170.75	168.50	-1	3,126	-0.03%
2021/01/18	2	167.50	0	0.00	168.50	2	3,139	0.06%
2021/01/14	0	0.00	0	175.00	172.50	0	3,253	0.00%
2021/01/13	0	0.00	3.1	171.66	172.00	-3.1	3,264	-0.09%
2021/01/12	2	166.75	0	0.00	168.00	2	3,258	0.06%
2021/01/11	0	0.00	0.1	169.00	170.00	-0.1	3,275	0.00%
2021/01/07	0	167.50	0	168.00	169.00	0	3,297	0.00%
2021/01/06	0.8	165.96	1	167.00	165.50	-0.2	3,312	-0.01%
2020/12/31	0	0.00	2	170.50	168.00	-2	3,340	-0.06%
2020/12/30	0	0.00	2	167.50	167.00	-2	3,336	-0.06%
2020/12/25	10	161.00	1	161.50	160.00	9	3,397	0.26%
2020/12/23	0	161.00	0.1	161.00	159.50	-0.1	3,406	0.00%
2020/12/21	1	165.00	0	0.00	166.00	1	3,468	0.03%
2020/12/18	0	0.00	2	162.50	164.00	-2	3,452	-0.06%
2020/12/17	0	0.00	8	164.75	165.00	-8	3,448	-0.23%
2020/12/16	0	0.00	0.2	160.00	163.00	-0.2	3,394	-0.01%
2020/12/15	0	0.00	2	156.25	158.00	-2	3,358	-0.06%
2020/12/14	1.1	152.14	0	0.00	152.00	1.1	3,308	0.03%
2020/12/10	1.1	155.05	0	0.00	155.00	1.1	3,325	0.03%
2020/12/09	0.2	156.50	0	0.00	156.50	0.2	3,328	0.01%
2020/12/08	2.1	155.52	0	0.00	156.50	2.1	3,334	0.06%
2020/12/07	0.2	158.50	0	0.00	158.50	0.2	3,319	0.01%
2020/12/04	0	0.00	1	160.00	159.00	-1	3,319	-0.03%
2020/12/03	2	157.50	0	0.00	158.00	2	3,312	0.06%
2020/12/02	1	160.00	0	0.00	161.50	1	3,272	0.03%
2020/12/01	0	0.00	2	157.00	159.50	-2	3,270	-0.06%
2020/11/30	4	156.88	0	0.00	156.00	4	3,307	0.12%
2020/11/27	0.1	160.50	0	0.00	160.50	0.1	3,218	0.00%
2020/11/26	1	158.50	1	159.50	162.50	0	3,235	0.00%
2020/11/25	4	159.75	0	0.00	159.50	4	3,236	0.12%
2020/11/24	1	166.00	1	166.00	166.50	0	3,215	0.00%
2020/11/23	0	0.00	2.2	165.47	166.00	-2.2	3,218	-0.07%
2020/11/19	1	166.50	0	166.00	166.00	1	3,192	0.03%
2020/11/18	1	164.50	0	0.00	166.00	1	3,181	0.03%
2020/11/17	0	0.00	1	165.00	167.50	-1	3,186	-0.03%
2020/11/16	0	163.00	0	0.00	163.00	0	3,264	0.00%
2020/11/13	2	157.75	3.1	158.16	159.00	-1.1	3,280	-0.03%
2020/11/12	0	0.00	0	160.00	161.00	0	3,297	0.00%
2020/11/11	0	0.00	1.1	160.98	161.50	-1.1	3,331	-0.03%
2020/11/10	1	159.50	2	159.25	159.00	-1	3,315	-0.03%
2020/11/09	11	154.23	2	155.00	154.50	9	3,515	0.26%
2020/11/06	0	0.00	7	149.14	150.00	-7	3,446	-0.20%
2020/11/05	1	147.00	2.2	148.39	147.50	-1.2	3,442	-0.04%
2020/11/04	3	148.00	3	147.00	147.00	0	3,437	0.00%
2020/11/03	0	0.00	3	144.50	144.00	-3	3,413	-0.09%
2020/11/02	0	0.00	1	140.50	141.00	-1	3,420	-0.03%
2020/10/30	0	0.00	0.5	139.00	138.50	-0.5	3,418	-0.01%
2020/10/29	0	0.00	2	138.25	139.50	-2	3,425	-0.06%
2020/10/28	6	140.58	0.5	140.00	140.00	5.5	3,451	0.16%
2020/10/27	1	142.00	0	0.00	143.50	1	3,432	0.03%
2020/10/26	0	0.00	1	145.00	145.00	-1	3,428	-0.03%
2020/10/23	1	142.50	16	141.84	144.00	-15	3,429	-0.44%
2020/10/22	1	138.00	2	137.00	138.00	-1	3,337	-0.03%
2020/10/21	0	0.00	1	139.00	139.00	-1	3,357	-0.03%
2020/10/20	1	138.50	2	138.75	139.00	-1	3,351	-0.03%
2020/10/19	0	0.00	5.1	137.09	137.50	-5.1	3,328	-0.15%
2020/10/16	0	0.00	2	136.00	135.50	-2	3,302	-0.06%
2020/10/15	2	134.00	1	135.50	135.00	1	3,290	0.03%
2020/10/14	1	134.50	1	136.00	135.00	0	3,273	0.00%
2020/10/13	4	134.63	0.8	134.00	134.50	3.2	3,273	0.10%
2020/10/12	1	135.50	5	136.40	137.00	-4	3,296	-0.12%
2020/10/08	2.1	134.00	4	134.75	135.00	-1.9	3,276	-0.06%
2020/10/06	0	0.00	7	134.07	134.00	-7	3,288	-0.21%
2020/10/05	2	130.25	1	131.50	131.50	1	3,281	0.03%
2020/09/30	0	0.00	2	131.25	131.00	-2	3,272	-0.06%
2020/09/29	0	0.00	1	130.00	129.50	-1	3,270	-0.03%
2020/09/25	3	127.50	2	126.50	126.50	1	3,337	0.03%
2020/09/24	7.3	126.57	2	126.00	126.00	5.3	3,338	0.16%
2020/09/23	5.1	130.60	0	0.00	130.50	5.1	3,328	0.15%
2020/09/22	3	131.17	0	0.00	130.50	3	3,371	0.09%
2020/09/21	1	132.50	5	134.50	135.00	-4	3,392	-0.12%
2020/09/18	0	0.00	1	133.00	133.50	-1	3,455	-0.03%
2020/09/17	1	132.50	1	131.50	132.00	0	3,453	0.00%
2020/09/16	0.6	133.50	11	132.36	134.00	-10.4	3,542	-0.29%
2020/09/15	3	129.67	0	0.00	130.00	3	3,574	0.08%
2020/09/14	2	129.50	3	129.33	130.00	-1	3,618	-0.03%
2020/09/11	1	129.00	1.2	130.00	130.00	-0.2	3,641	-0.01%
2020/09/10	2	130.00	2	129.50	129.00	0	3,660	0.00%
2020/09/09	1	130.50	0	0.00	130.50	1	3,692	0.03%
2020/09/08	0	0.00	1	131.50	132.00	-1	3,712	-0.03%
2020/09/07	3	129.50	1.2	131.37	130.50	1.8	3,771	0.05%
2020/09/04	1	129.50	0	0.00	129.00	1	3,861	0.03%
2020/09/03	1	131.00	2	132.00	131.50	-1	3,906	-0.03%
2020/09/02	1	127.50	0	0.00	129.00	1	3,895	0.03%
2020/09/01	1	127.00	0.5	128.00	127.50	0.5	3,896	0.01%
2020/08/31	3	130.33	0	130.50	129.50	3	3,876	0.08%
2020/08/28	1	130.50	0	0.00	132.50	1	3,910	0.03%
2020/08/27	2	133.75	2	134.00	134.00	0	3,947	0.00%
2020/08/26	1	134.50	0	0.00	135.00	1	3,949	0.03%
2020/08/25	1	134.50	4.2	135.36	135.50	-3.2	3,992	-0.08%
2020/08/24	1	133.00	1	133.50	132.50	0	4,025	0.00%
2020/08/21	2	134.50	0	0.00	134.00	2	4,066	0.05%
2020/08/20	7	131.00	13.3	130.44	132.50	-6.3	4,057	-0.16%
2020/08/19	2	136.25	1	135.00	138.00	1	4,010	0.02%
2020/08/18	1	138.00	2	138.25	135.00	-1	4,015	-0.02%
2020/08/17	0	0.00	4.2	134.76	136.00	-4.2	3,968	-0.11%
2020/08/14	3	131.50	4.1	131.50	132.00	-1.1	3,941	-0.03%
2020/08/13	18	133.08	20.1	131.87	132.50	-2.1	3,878	-0.05%
2020/08/12	0.3	124.00	0	0.00	124.00	0.3	3,659	0.01%
2020/08/07	1	124.00	0	0.00	124.00	1	3,759	0.03%
2020/08/06	2	125.25	1	126.50	125.50	1	3,797	0.03%
2020/08/05	1.6	123.48	6	124.58	125.50	-4.4	3,807	-0.11%
2020/08/04	0	0.00	2	122.25	123.50	-2	3,846	-0.05%
2020/08/03	1	122.00	1.8	121.50	121.00	-0.8	3,850	-0.02%
2020/07/31	0	0.00	0	123.50	122.50	0	3,856	0.00%
2020/07/30	3	123.83	1	124.50	124.50	2	3,937	0.05%
2020/07/29	2	125.00	2	125.00	124.50	0	4,001	0.00%
2020/07/28	1	120.50	5	122.00	121.50	-4	4,097	-0.10%
2020/07/27	0	0.00	2	123.25	123.00	-2	4,199	-0.05%
2020/07/24	1	124.00	5	124.00	123.00	-4	4,329	-0.09%
2020/07/23	2	125.25	1	126.00	125.00	1	4,354	0.02%
2020/07/22	0	0.00	0.1	127.00	126.00	-0.1	4,390	0.00%
2020/07/21	5	125.50	2	125.50	126.00	3	4,420	0.07%
2020/07/20	6	124.17	11	123.14	124.00	-5	4,438	-0.11%
2020/07/17	0	0.00	1	123.00	123.00	-1	4,487	-0.02%
2020/07/16	1	123.50	2	124.75	123.50	-1	4,555	-0.02%
2020/07/15	3	123.67	2	123.50	123.50	1	4,552	0.02%
2020/07/14	3	123.17	2	124.00	123.50	1	4,603	0.02%
2020/07/13	1	125.50	1	125.50	125.50	0	4,666	0.00%
2020/07/10	1	124.50	7	124.43	125.00	-6	4,750	-0.13%
2020/07/09	0	0.00	2	128.25	127.50	-2	4,786	-0.04%
2020/07/07	3	127.83	1	126.50	128.50	2	4,833	0.04%
2020/07/06	0	0.00	11	128.45	129.00	-11	4,848	-0.23%
2020/07/03	0	0.00	12	126.92	127.00	-12	4,884	-0.25%
2020/07/02	1	126.00	16	127.78	126.50	-15	5,019	-0.30%
2020/07/01	1	125.50	2	126.50	126.00	-1	5,153	-0.02%
2020/06/30	0	0.00	6	123.33	125.00	-6	5,173	-0.12%
2020/06/29	11	118.91	1	119.50	120.00	10	5,268	0.19%
2020/06/24	2	119.00	0	0.00	119.00	2	5,266	0.04%
2020/06/23	10	119.15	5	120.00	118.50	5	5,380	0.09%
2020/06/22	6.1	127.19	0	0.00	128.00	6.1	5,436	0.11%
2020/06/19	2	127.00	0	0.00	127.00	2	5,512	0.04%
2020/06/18	14	127.86	3	127.67	128.00	11	5,555	0.20%
2020/06/17	1.1	127.50	2	128.50	127.00	-0.9	5,633	-0.02%
2020/06/16	1	126.50	4	127.25	127.50	-3	5,825	-0.05%
2020/06/15	4	123.38	3	124.67	123.00	1	5,958	0.02%
2020/06/12	3	123.50	8	121.94	124.00	-5	6,072	-0.08%
2020/06/11	1	127.00	8	127.19	125.00	-7	6,227	-0.11%
2020/06/10	15	128.67	3	129.33	129.50	12	6,254	0.19%
2020/06/09	1.1	125.16	5	125.70	126.00	-3.9	6,416	-0.06%
2020/06/05	2	123.50	1	123.50	123.50	1	6,601	0.02%
2020/06/04	1	123.50	2	122.50	124.00	-1	6,728	-0.01%
2020/06/03	1	122.50	7	121.86	122.50	-6	6,836	-0.09%
2020/06/02	0	0.00	3	119.33	119.00	-3	6,832	-0.04%
2020/06/01	5	118.50	4	118.63	119.00	1	6,875	0.01%
2020/05/29	1	115.50	4	117.25	116.50	-3	6,893	-0.04%
2020/05/28	1	117.50	0	0.00	116.50	1	6,896	0.01%
2020/05/27	5	117.10	0	0.00	116.00	5	6,959	0.07%
2020/05/26	2	117.50	5	117.80	117.50	-3	7,010	-0.04%
2020/05/25	0	0.00	9.4	114.06	115.50	-9.4	7,026	-0.13%
2020/05/22	8	112.00	0	0.00	111.50	8	7,068	0.11%
2020/05/21	1	114.50	4.4	114.27	114.00	-3.4	7,179	-0.05%
2020/05/20	0	0.00	2	113.00	113.00	-2	7,171	-0.03%
2020/05/19	1	112.50	1	114.00	113.00	0	7,255	0.00%
2020/05/15	4	112.25	7.3	112.02	112.50	-3.3	7,235	-0.05%
2020/05/14	4	114.13	0	0.00	113.00	4	7,232	0.06%
2020/05/13	4	113.50	2.2	115.29	116.50	1.8	7,177	0.02%
2020/05/12	4	115.88	2	116.00	116.00	2	7,170	0.03%
2020/05/11	18	116.36	23	116.76	116.50	-5	7,181	-0.07%
2020/05/08	2	112.25	2	113.25	113.00	0	7,139	0.00%
2020/05/07	3.1	112.05	0	0.00	113.00	3.1	7,166	0.04%
2020/05/06	0	0.00	6	111.67	113.00	-6	7,168	-0.08%
2020/05/05	3.3	110.08	2	110.75	110.50	1.3	7,117	0.02%
2020/05/04	8.2	109.27	0	0.00	108.50	8.2	7,114	0.12%
2020/04/30	4.3	113.34	11	114.50	114.50	-6.7	7,042	-0.10%
2020/04/29	40	109.19	42	110.48	111.00	-2	7,007	-0.03%
2020/04/28	1	103.00	3	102.67	103.00	-2	6,941	-0.03%
2020/04/27	1	100.50	7	100.50	101.00	-6	7,087	-0.08%
2020/04/24	2	99.10	1	99.20	98.70	1	7,050	0.01%
2020/04/23	1	97.20	2	98.05	97.90	-1	7,029	-0.01%
2020/04/22	0	0.00	7	95.64	97.00	-7	7,014	-0.10%
2020/04/21	9	97.96	2	97.90	96.50	7	6,999	0.10%
2020/04/20	0	0.00	1	101.00	101.00	-1	6,969	-0.01%
2020/04/17	5	100.06	2.8	100.97	99.50	2.2	7,004	0.03%
2020/04/16	7	99.34	1	100.50	99.60	6	6,949	0.09%
2020/04/15	2	101.75	3	102.00	102.00	-1	6,873	-0.01%
2020/04/14	7	98.83	7	98.36	100.00	0	6,809	0.00%
2020/04/13	5	96.94	1	97.70	96.40	4	6,800	0.06%
2020/04/10	5	96.74	6	97.08	98.20	-1	6,811	-0.01%
2020/04/09	3	95.73	1	96.20	96.30	2	6,777	0.03%
2020/04/08	3	94.93	3	95.90	96.10	0	6,736	0.00%
2020/04/07	4	94.78	4	94.45	94.50	0	6,668	0.00%
2020/04/06	4	89.93	4	90.18	91.10	0	6,521	0.00%
2020/04/01	5	92.00	5	92.76	92.30	0	6,325	0.00%
2020/03/31	3	93.77	6	93.52	91.50	-3	6,251	-0.05%
2020/03/30	3.2	93.29	3	92.10	93.70	0.2	6,077	0.00%
2020/03/27	7	97.89	4	99.68	96.70	3	5,988	0.05%
2020/03/26	6	96.30	12	93.39	96.50	-6	5,863	-0.10%
2020/03/25	4.3	92.21	5	92.66	91.00	-0.7	5,743	-0.01%
2020/03/24	3	87.53	6	87.22	87.10	-3	5,610	-0.05%
2020/03/23	4	79.55	5	80.32	80.10	-1	5,544	-0.02%
2020/03/20	4	81.55	15	83.49	85.40	-11	5,502	-0.20%
2020/03/19	21	77.87	7	77.79	77.70	14	5,338	0.26%
2020/03/18	4	86.78	0	0.00	86.30	4	5,231	0.08%
2020/03/17	10	88.84	5	88.60	87.30	5	5,135	0.10%
2020/03/16	9	94.94	10	94.99	94.00	-1	4,963	-0.02%
2020/03/13	22.3	92.08	12	92.13	97.40	10.3	4,887	0.21%
2020/03/12	8	101.50	2	103.00	101.50	6	4,685	0.13%
2020/03/11	5	107.80	3	109.33	106.00	2	4,593	0.04%
2020/03/10	4.2	104.48	3	106.17	106.00	1.2	4,500	0.03%
2020/03/09	23.2	108.78	5	107.90	107.00	18.2	4,402	0.41%
2020/03/06	5.1	115.01	3	115.00	114.50	2.1	4,245	0.05%
2020/03/05	1.1	118.05	4	116.88	118.00	-2.9	4,171	-0.07%
2020/03/04	6	114.00	1	114.00	114.50	5	4,121	0.12%
2020/03/03	2	116.00	1	117.00	116.00	1	4,067	0.02%
2020/03/02	4	112.75	3	114.50	114.00	1	4,023	0.02%
2020/02/27	8.3	116.06	0	0.00	115.00	8.3	3,995	0.21%
2020/02/26	10.2	117.46	1	118.00	117.00	9.2	3,929	0.23%
2020/02/25	6	117.92	3	116.00	118.00	3	3,857	0.08%
2020/02/24	11.2	120.60	1	120.50	120.00	10.2	3,764	0.27%
2020/02/21	1.5	124.47	0	0.00	124.50	1.5	3,624	0.04%
2020/02/20	7	126.07	0	0.00	124.50	7	3,630	0.19%
2020/02/19	1	129.00	0	0.00	128.00	1	3,545	0.03%
2020/02/17	1.2	128.57	4	127.63	128.50	-2.9	3,508	-0.08%
2020/02/14	3.2	124.78	1	125.50	125.50	2.2	3,483	0.06%
2020/02/13	3	126.33	0	0.00	126.00	3	3,482	0.09%
2020/02/12	2.2	125.18	2	125.50	126.00	0.2	3,498	0.01%
2020/02/11	1	125.50	1	126.50	126.00	0	3,489	0.00%
2020/02/10	8.2	122.29	8	125.00	126.00	0.2	3,469	0.01%
2020/02/07	11	127.64	0	0.00	126.50	11	3,408	0.32%
2020/02/06	2	130.75	2	131.25	132.00	0	3,358	0.00%
2020/02/05	6	128.00	4.1	129.16	129.50	1.9	3,341	0.06%
2020/02/04	11	128.05	3	126.83	128.00	8	3,281	0.24%
2020/02/03	10.4	121.98	1	123.00	122.50	9.4	3,236	0.29%
2020/01/31	9.2	128.07	0	0.00	127.00	9.2	3,133	0.29%
2020/01/30	12	128.96	3	128.50	128.50	9	3,061	0.29%
2020/01/20	1	143.00	5	142.40	142.50	-4	2,868	-0.14%
2020/01/16	2	142.50	0	0.00	143.00	2	2,932	0.07%
2020/01/14	2.6	142.00	1	142.00	142.50	1.6	3,019	0.05%
2020/01/10	1	137.50	0	0.00	137.50	1	2,927	0.03%
2020/01/08	4	136.50	0	0.00	136.50	4	2,965	0.13%
2020/01/07	0	0.00	3	137.33	138.50	-3	2,943	-0.10%
2020/01/06	6	135.50	0	0.00	135.00	6	2,924	0.21%
2020/01/03	1.1	136.53	0	0.00	136.50	1.1	2,916	0.04%
2020/01/02	9	137.78	0	0.00	137.50	9	2,910	0.31%
2019/12/31	1	138.00	0	0.00	138.00	1	2,892	0.03%
2019/12/27	2	139.00	0	0.00	139.50	2	2,877	0.07%
2019/12/25	1	138.00	0	0.00	138.50	1	2,919	0.03%
2019/12/24	1	138.50	0	0.00	138.50	1	2,933	0.03%
2019/12/23	1	139.50	1	139.00	139.50	0	2,945	0.00%
2019/12/18	2	138.25	1	137.50	137.50	1	2,927	0.03%
2019/12/17	1	139.50	5	139.80	140.00	-4	2,923	-0.14%
2019/12/16	2	137.00	2	138.00	138.00	0	2,874	0.00%
2019/12/13	3	135.50	3	136.50	135.00	0	2,833	0.00%
2019/12/12	3	135.50	1	136.50	135.00	2	2,808	0.07%
2019/12/11	3	135.50	4	136.13	136.00	-1	2,784	-0.04%
2019/12/10	1	132.00	0	0.00	134.00	1	2,763	0.04%
2019/12/09	1	134.50	0	0.00	134.50	1	2,720	0.04%
2019/12/06	1	134.00	0	0.00	134.00	1	2,737	0.04%
2019/12/05	1	135.00	0	0.00	135.50	1	2,688	0.04%
2019/12/04	7	135.64	0	0.00	135.00	7	2,708	0.26%
2019/12/03	0	0.00	1	137.50	138.00	-1	2,675	-0.04%
2019/12/02	1	136.00	0	0.00	136.00	1	2,652	0.04%
2019/11/29	2	137.00	2	138.50	136.50	0	2,667	0.00%
2019/11/28	0	0.00	0	139.00	139.00	0	2,718	0.00%
2019/11/26	1	141.00	0	0.00	139.00	1	2,730	0.04%
2019/11/25	2	140.50	0.6	141.00	141.50	1.4	2,641	0.05%
2019/11/22	1	141.00	0	0.00	140.00	1	2,656	0.04%
2019/11/21	1	141.50	1	141.00	141.50	0	2,680	0.00%
2019/11/20	0	0.00	0.1	143.50	143.50	-0.1	2,675	0.00%
2019/11/19	0	0.00	2.1	143.27	144.00	-2.1	2,678	-0.08%
2019/11/18	1	141.00	3	142.00	142.00	-2	2,635	-0.08%
2019/11/15	0	0.00	1	140.50	140.00	-1	2,635	-0.04%
2019/11/13	1	138.50	0	0.00	138.50	1	2,662	0.04%
2019/11/12	0	0.00	1	140.01	141.00	-1	2,685	-0.04%
2019/11/11	1	140.00	27	140.81	141.00	-26	2,757	-0.94%
2019/11/08	1	140.50	2	141.00	140.50	-1	2,742	-0.04%
2019/11/06	1	137.50	0	0.00	139.00	1	2,741	0.04%
2019/11/05	1.2	138.13	1	140.00	139.00	0.2	2,762	0.01%
2019/11/04	0	0.00	1	139.50	140.00	-1	2,796	-0.04%
2019/11/01	0	0.00	1	138.00	137.50	-1	2,823	-0.04%
2019/10/31	0	0.00	2	137.75	137.50	-2	2,961	-0.07%
2019/10/30	0	0.00	1	136.50	136.00	-1	2,989	-0.03%
2019/10/28	1	134.50	1	135.00	135.00	0	3,053	0.00%
2019/10/25	4.1	135.60	1	136.50	134.50	3.1	3,073	0.10%
2019/10/24	0	0.00	2.3	139.02	138.50	-2.3	3,048	-0.08%
2019/10/23	0	0.00	2	138.00	137.50	-2	3,039	-0.07%
2019/10/22	1	136.50	7	134.07	136.50	-6	3,010	-0.20%
2019/10/21	0	0.00	3	131.17	132.00	-3	2,947	-0.10%
2019/10/18	0	0.00	1	131.50	132.00	-1	2,962	-0.03%
2019/10/16	0	0.00	3	130.33	131.00	-3	2,935	-0.10%
2019/10/14	0	0.00	5	127.00	128.00	-5	2,887	-0.17%
2019/10/09	0	0.00	2	124.50	123.00	-2	2,857	-0.07%
2019/10/08	2	125.50	1	125.00	125.00	1	2,835	0.04%
2019/10/07	2.2	125.80	2	125.50	125.50	0.2	2,832	0.01%
2019/10/04	2	126.75	1	126.50	126.50	1	2,843	0.04%
2019/10/03	1	127.00	0	0.00	126.00	1	2,855	0.04%
2019/10/02	1	128.50	1	128.50	129.00	0	2,854	0.00%
2019/10/01	0	0.00	2	127.75	128.50	-2	2,891	-0.07%
2019/09/25	2	125.00	0	0.00	125.00	2	2,889	0.07%
2019/09/23	1	127.50	0	0.00	128.00	1	2,878	0.03%
2019/09/20	4	128.13	0	0.00	128.50	4	2,903	0.14%
2019/09/19	2	128.50	0	0.00	128.50	2	2,905	0.07%
2019/09/18	2	128.50	2	129.50	129.50	0	2,899	0.00%
2019/09/17	4.9	129.40	1	129.00	128.00	3.9	2,894	0.14%
2019/09/16	0	0.00	1	133.00	132.50	-1	2,926	-0.03%
2019/09/12	2	130.00	9	130.78	131.00	-7	2,921	-0.24%
2019/09/11	4	129.25	2	129.25	130.00	2	2,930	0.07%
2019/09/10	1	129.00	3	130.50	129.50	-2	2,939	-0.07%
2019/09/09	1	130.00	3	130.50	131.00	-2	2,914	-0.07%
2019/09/06	0	0.00	8.6	129.62	129.50	-8.6	2,914	-0.30%
2019/09/05	2	127.50	4	127.63	127.50	-2	2,899	-0.07%
2019/09/04	1	126.00	4	126.25	127.00	-3	2,939	-0.10%
2019/09/02	11	126.91	8	126.56	127.00	3	3,043	0.10%
2019/08/30	2	123.00	5	123.70	124.50	-3	2,998	-0.10%
2019/08/29	1	119.50	0	0.00	121.00	1	2,985	0.03%
2019/08/28	0.4	122.00	0	0.00	121.00	0.4	2,998	0.01%
2019/08/27	4	121.50	0	0.00	121.00	4	3,010	0.13%
2019/08/26	5	121.70	2	121.50	122.00	3	3,018	0.10%
2019/08/23	4	124.25	2	124.50	125.00	2	3,015	0.07%
2019/08/22	4	125.13	4	124.38	125.00	0	3,029	0.00%
2019/08/21	1	125.00	0	0.00	125.00	1	3,078	0.03%
2019/08/20	2	125.25	1	126.00	125.00	1	3,081	0.03%
2019/08/19	0	0.00	3	124.83	125.00	-3	3,093	-0.10%
2019/08/16	9	122.61	1	123.50	123.00	8	3,121	0.26%
2019/08/15	2	122.75	0	0.00	124.00	2	3,102	0.06%
2019/08/14	4	124.25	16	124.84	123.50	-12	3,102	-0.39%
2019/08/13	5	121.60	0	0.00	121.00	5	3,016	0.17%
2019/08/12	3	124.33	2	126.75	123.50	1	3,029	0.03%
2019/08/07	5	124.60	0	0.00	124.00	5	3,027	0.17%
2019/08/06	3	120.67	4	123.88	124.00	-1	3,056	-0.03%
2019/08/05	3	124.67	7	124.00	124.00	-4	3,099	-0.13%
2019/08/02	13	127.46	1	126.00	125.50	12	3,185	0.38%
2019/08/01	2	130.50	1	131.00	133.00	1	3,070	0.03%
2019/07/31	6.3	131.94	0	0.00	131.50	6.3	3,046	0.21%
2019/07/30	12	141.42	0	0.00	139.50	12	3,004	0.40%
2019/07/29	0	0.00	15	141.03	141.00	-15	2,970	-0.50%
2019/07/25	1	139.00	1	138.00	139.00	0	2,918	0.00%
2019/07/24	1	136.50	1	136.00	136.00	0	2,902	0.00%
2019/07/23	0	0.00	2	136.50	136.00	-2	2,879	-0.07%
2019/07/19	0.1	139.00	0	0.00	139.00	0.1	2,854	0.00%
2019/07/18	1	137.50	0	0.00	138.00	1	2,868	0.03%
2019/07/05	1	135.00	0	0.00	135.50	1	2,858	0.03%
2019/07/04	0	0.00	1	133.00	132.50	-1	2,854	-0.04%
2019/07/02	1	131.50	1	132.00	132.50	0	2,915	0.00%
2019/06/28	2	128.50	0	0.00	128.50	2	2,935	0.07%
2019/06/27	1	128.50	1	129.00	129.00	0	2,954	0.00%
2019/06/26	0	0.00	6	128.75	128.50	-6	2,974	-0.20%
2019/06/21	3	128.83	2	130.25	128.50	1	2,945	0.03%
2019/06/20	0	0.00	2	128.00	128.00	-2	2,893	-0.07%
2019/06/19	1	126.50	13	127.04	128.00	-12	2,858	-0.42%
2019/06/18	2	125.25	0	0.00	125.50	2	2,819	0.07%
2019/06/17	3	124.33	4	125.00	125.00	-1	2,908	-0.03%
2019/06/14	3	122.33	2	122.50	122.00	1	2,912	0.03%
2019/06/13	7	122.93	0	0.00	121.00	7	2,944	0.24%
2019/06/12	4	125.63	1.2	125.58	125.50	2.8	2,924	0.10%
2019/06/11	7	123.93	18	124.25	125.00	-11	2,872	-0.38%
2019/06/10	2	118.25	9	119.22	120.00	-7	2,776	-0.25%
2019/06/06	8	116.44	2	115.75	115.50	6	2,763	0.22%
2019/06/05	5	118.50	0	0.00	117.50	5	2,783	0.18%
2019/06/04	6	119.25	2	118.50	119.50	4	2,788	0.14%
2019/06/03	1	117.00	10	116.55	118.00	-9	2,790	-0.32%
2019/05/31	2	116.75	2	117.75	116.50	0	2,799	0.00%
2019/05/30	1	116.50	3.4	117.15	116.50	-2.4	2,757	-0.09%
2019/05/29	3	114.67	0	0.00	114.50	3	2,757	0.11%
2019/05/28	6	115.00	0	0.00	114.00	6	2,777	0.22%
2019/05/27	2	115.00	0	0.00	115.50	2	2,771	0.07%
2019/05/24	9	116.06	2	116.50	115.50	7	2,784	0.25%
2019/05/23	3	114.17	0	0.00	114.50	3	2,770	0.11%
2019/05/22	1	117.00	0	0.00	116.50	1	2,755	0.04%
2019/05/21	1	118.50	2	117.00	118.00	-1	2,792	-0.04%
2019/05/20	4	115.13	0	0.00	115.00	4	2,799	0.14%
2019/05/17	1	114.00	0	0.00	114.50	1	2,888	0.03%
2019/05/16	5	118.40	0	0.00	116.00	5	2,858	0.17%
2019/05/15	3	118.50	0	0.00	119.00	3	2,847	0.11%
2019/05/14	6	118.17	0	0.00	117.50	6	2,839	0.21%
2019/05/13	1.6	118.93	1	120.50	120.00	0.6	2,788	0.02%
2019/05/10	1	124.00	1	127.50	123.00	0	2,744	0.00%
2019/05/09	1	130.00	0	0.00	129.50	1	2,646	0.04%
2019/05/08	2	131.75	2	133.00	133.00	0	2,623	0.00%
2019/05/07	0	0.00	1	132.50	132.50	-1	2,608	-0.04%
2019/05/06	2	130.50	0	131.00	129.50	2	2,634	0.08%
2019/05/03	0	0.00	2	133.00	133.00	-2	2,650	-0.08%
2019/04/30	2.2	129.00	1	130.50	131.50	1.2	2,720	0.04%
2019/04/25	0	0.00	1	132.50	133.00	-1	2,750	-0.04%
2019/04/24	6	128.58	0	0.00	130.00	6	2,759	0.22%
2019/04/23	1	131.50	1	131.00	130.00	0	2,755	0.00%
2019/04/22	2	131.50	0	0.00	132.50	2	2,773	0.07%
2019/04/19	0	0.00	3	131.50	132.00	-3	2,817	-0.11%
2019/04/18	1	130.50	1	132.00	130.50	0	2,879	0.00%
2019/04/15	1	134.50	0	0.00	134.00	1	3,009	0.03%
2019/04/12	0	0.00	1	134.50	135.00	-1	3,043	-0.03%
2019/04/10	0	0.00	1	133.00	133.00	-1	3,077	-0.03%
2019/04/09	2	132.00	0	0.00	133.00	2	3,064	0.07%
2019/04/02	0	0.00	2	128.25	129.00	-2	2,986	-0.07%
2019/04/01	1	125.00	0	0.00	125.50	1	2,939	0.03%
2019/03/29	0	0.00	1	125.50	126.00	-1	2,884	-0.03%
2019/03/27	1	122.00	0	0.00	122.00	1	2,852	0.04%
2019/03/25	1	120.50	4	121.25	121.50	-3	2,879	-0.10%
2019/03/21	1	121.50	0	0.00	122.50	1	2,882	0.03%
2019/03/20	3	123.17	7.1	122.43	123.00	-4.1	2,894	-0.14%
2019/03/19	3	118.33	0	0.00	118.00	3	2,796	0.11%
2019/03/18	0	0.00	5	119.40	120.50	-5	2,805	-0.18%
2019/03/15	0	0.00	1	115.50	116.50	-1	2,775	-0.04%
2019/03/12	3	114.67	1	115.50	115.00	2	2,819	0.07%
2019/03/11	0.2	113.00	1	112.50	113.00	-0.9	2,850	-0.03%
2019/03/08	2	114.26	0	0.00	114.50	2	2,879	0.07%
2019/03/07	2	115.50	0	0.00	115.50	2	2,895	0.07%
2019/03/06	1	117.50	0	0.00	117.00	1	2,896	0.03%
2019/03/04	2	120.50	1	121.00	120.50	1	2,931	0.03%
2019/02/26	0	0.00	5	118.10	119.50	-5	2,897	-0.17%
2019/02/21	1	115.00	0	0.00	116.50	1	2,894	0.03%
2019/02/20	1	114.50	3	116.00	116.50	-2	2,888	-0.07%
2019/02/19	10	114.15	2	113.00	112.50	8	2,865	0.28%
2019/02/18	0	0.00	10	115.65	118.00	-10	2,859	-0.35%
2019/02/14	0	0.00	1	113.00	113.50	-1	2,829	-0.04%
2019/02/12	0	0.00	3	113.00	112.50	-3	2,934	-0.10%
2019/01/30	0	0.00	5	112.70	113.00	-5	2,978	-0.17%
2019/01/29	0	0.00	0.6	111.50	112.00	-0.6	2,991	-0.02%
2019/01/25	5	111.50	13	111.00	112.00	-8	3,115	-0.26%
2019/01/24	0	0.00	5	109.50	109.50	-5	3,163	-0.16%
2019/01/23	0	0.00	2	109.75	110.00	-2	3,228	-0.06%
2019/01/22	0	0.00	15	110.47	111.00	-15	3,273	-0.46%
2019/01/17	0	0.00	4.2	108.71	109.00	-4.2	3,405	-0.12%
2019/01/15	0	0.00	12	107.79	108.00	-12	3,602	-0.33%
2019/01/10	2	106.00	7	106.14	106.50	-5	3,713	-0.13%
2019/01/09	0	0.00	14	103.89	105.00	-14	3,689	-0.38%
2019/01/08	0	0.00	1	100.50	100.50	-1	3,649	-0.03%
2019/01/07	5	98.30	4	99.53	99.70	1	3,676	0.03%
2019/01/04	0	0.00	12	96.20	98.00	-12	3,717	-0.32%
2019/01/03	2	97.00	0	0.00	97.00	2	3,851	0.05%
2019/01/02	0	0.00	1	98.10	98.10	-1	3,912	-0.03%
2018/12/21	2	96.40	1	96.50	96.50	1	4,053	0.02%
2018/12/12	0	0.00	10.1	96.13	97.10	-10.1	4,339	-0.23%
2018/12/11	1	95.90	0	0.00	95.70	1	4,341	0.02%
2018/12/10	0	0.00	2	96.80	97.10	-2	4,334	-0.05%
2018/12/06	6	95.77	0	0.00	95.30	6	4,354	0.14%
2018/12/04	1	99.70	0	0.00	98.50	1	4,374	0.02%
2018/12/03	0	0.00	9	99.57	100.50	-9	4,377	-0.21%
2018/11/30	1	95.70	2	96.30	96.10	-1	4,312	-0.02%
2018/11/29	2	95.40	9	96.17	95.20	-7	4,286	-0.16%
2018/11/28	0	0.00	3	93.70	95.00	-3	4,257	-0.07%
2018/11/27	2	93.00	0	0.00	93.50	2	4,258	0.05%
2018/11/26	0	0.00	5	91.90	92.20	-5	4,255	-0.12%
2018/11/22	0	0.00	1	93.60	93.10	-1	4,263	-0.02%
2018/11/20	1	94.00	0	0.00	93.50	1	4,280	0.02%
2018/11/15	3	95.20	0	0.00	94.50	3	4,319	0.07%
2018/11/14	0	0.00	2	96.00	96.70	-2	4,332	-0.05%
2018/11/13	1	94.20	0	0.00	94.80	1	4,324	0.02%
2018/11/12	1	93.20	3	94.50	94.90	-2	4,321	-0.05%
2018/11/09	7	92.24	5	94.06	92.10	2	4,369	0.05%
2018/11/08	0	0.00	2	93.80	93.50	-2	4,327	-0.05%
2018/11/07	0	0.00	5	92.80	93.40	-5	4,341	-0.12%
2018/11/01	3.8	89.73	7	90.43	91.00	-3.2	4,351	-0.07%
2018/10/30	2	86.60	2	87.90	88.00	0	4,211	0.00%
2018/10/29	2	86.00	3	85.77	86.40	-1	4,199	-0.02%
2018/10/26	2	83.80	4	85.05	85.00	-2	4,179	-0.05%
2018/10/25	2	82.15	0	84.00	83.70	2	4,102	0.05%
2018/10/24	3	83.33	0	0.00	84.30	3	4,111	0.07%
2018/10/23	11	86.05	1	85.30	85.30	10	4,086	0.24%
2018/10/22	3	89.70	1	90.00	90.30	2	3,966	0.05%
2018/10/19	3	89.80	0	0.00	90.80	3	3,931	0.08%
2018/10/18	1	92.60	0	0.00	92.40	1	3,873	0.03%
2018/10/16	0	0.00	2	90.90	91.50	-2	3,853	-0.05%
2018/10/15	1	90.10	2	91.90	91.40	-1	3,841	-0.03%
2018/10/12	10	90.80	3	91.83	93.00	7	3,801	0.18%
2018/10/11	29	92.03	6.1	91.89	92.00	22.9	3,735	0.61%
2018/10/09	8	100.44	0	0.00	99.90	8	3,578	0.22%
2018/10/08	0	0.00	2	102.00	102.00	-2	3,507	-0.06%
2018/10/05	10	102.85	0	0.00	103.50	10	3,539	0.28%
2018/10/04	2	104.50	0	0.00	105.50	2	3,537	0.06%
2018/10/03	9	104.83	0	0.00	104.50	9	3,565	0.25%
2018/10/02	7	106.71	0	0.00	106.50	7	3,583	0.20%
2018/10/01	5	107.50	0	0.00	107.00	5	3,612	0.14%
2018/09/28	2	107.25	8	106.94	107.00	-6	3,653	-0.16%
2018/09/27	0	0.00	1	110.00	109.00	-1	3,643	-0.03%
2018/09/26	2	109.00	21	109.02	109.50	-19	3,624	-0.52%
2018/09/25	1	107.00	1.2	108.92	109.00	-0.2	3,724	-0.01%
2018/09/21	1	107.00	4	108.50	108.50	-3	3,765	-0.08%
2018/09/20	0	0.00	8	107.75	108.50	-8	3,667	-0.22%
2018/09/19	3	105.67	3	105.83	105.50	0	3,704	0.00%
2018/09/18	0	0.00	6	104.33	105.00	-6	3,689	-0.16%
2018/09/17	2	103.00	0	0.00	104.00	2	3,739	0.05%
2018/09/14	0	0.00	13.1	103.31	103.50	-13.1	3,776	-0.35%
2018/09/13	1	100.50	0	0.00	101.00	1	3,769	0.03%
2018/09/12	2	100.25	0	0.00	100.50	2	3,792	0.05%
2018/09/11	5	99.70	2	100.00	99.90	3	3,879	0.08%
2018/09/10	5	101.50	0	0.00	102.00	5	3,988	0.13%
2018/09/07	5	103.10	3	102.50	102.50	2	4,023	0.05%
2018/09/06	0	0.00	6	103.17	103.50	-6	4,028	-0.15%
2018/09/05	1	104.50	0	0.00	103.50	1	4,034	0.02%
2018/09/03	0	0.00	4	104.50	104.00	-4	4,106	-0.10%
2018/08/31	0	0.00	1	104.50	104.50	-1	4,115	-0.02%
2018/08/29	1	102.50	1	104.00	103.00	0	4,164	0.00%
2018/08/28	1	104.00	7	104.50	104.50	-6	4,137	-0.15%
2018/08/27	0	0.00	5	103.70	104.00	-5	4,143	-0.12%
2018/08/24	2	101.00	0	0.00	102.50	2	4,104	0.05%
2018/08/23	0	0.00	9	101.72	102.00	-9	4,248	-0.21%
2018/08/20	3	98.07	0	0.00	98.50	3	4,232	0.07%
2018/08/17	5	99.78	0	0.00	99.10	5	4,212	0.12%
2018/08/16	6	98.70	1	98.60	98.20	5	4,225	0.12%
2018/08/15	6	102.33	0	0.00	101.50	6	4,146	0.14%
2018/08/13	0	0.00	10	102.50	102.50	-10	4,147	-0.24%
2018/08/09	0	0.00	4	102.00	101.50	-4	4,161	-0.10%
2018/08/08	6	99.03	0	0.00	98.80	6	4,028	0.15%
2018/08/07	2	99.50	0	0.00	98.70	2	4,076	0.05%
2018/08/02	0	0.00	2	99.20	99.60	-2	4,356	-0.05%
2018/08/01	1	99.80	0	0.00	100.50	1	4,383	0.02%
2018/07/31	2	99.60	0	0.00	100.00	2	4,402	0.05%
2018/07/30	1	105.00	2	105.00	107.00	-1	4,370	-0.02%
2018/07/27	0	0.00	1	104.50	104.50	-1	4,311	-0.02%
2018/07/26	4	105.25	0	0.00	105.00	4	4,358	0.09%
2018/07/25	1	104.00	13	103.69	104.00	-12	4,364	-0.27%
2018/07/24	0	0.00	1	102.50	102.50	-1	4,517	-0.02%
2018/07/23	6	100.00	7	99.46	99.50	-1	4,506	-0.02%
2018/07/20	2	99.55	0	0.00	99.70	2	4,498	0.04%
2018/07/19	4	99.00	0.4	100.50	100.00	3.6	4,495	0.08%
2018/07/18	1	100.50	0	0.00	100.00	1	4,633	0.02%
2018/07/17	0	0.00	2	99.80	100.00	-2	4,609	-0.04%
2018/07/16	3	99.60	0	0.00	99.40	3	4,622	0.06%
2018/07/13	4	100.10	2	100.10	101.00	2	4,623	0.04%
2018/07/11	7	97.74	0	0.00	98.10	7	4,629	0.15%
2018/07/10	2	98.50	0	0.00	99.90	2	4,657	0.04%
2018/07/09	0	0.00	1	97.00	97.60	-1	4,622	-0.02%
2018/07/06	2	94.35	10	93.80	94.80	-8	4,639	-0.17%
2018/07/05	1	95.00	0	0.00	95.10	1	4,649	0.02%
2018/07/04	0	0.00	4	96.50	96.20	-4	4,673	-0.09%
2018/07/03	12	95.75	2	96.55	95.20	10	4,741	0.21%
2018/07/02	4	97.88	0	0.00	97.20	4	4,681	0.09%
2018/06/29	1	99.50	0	0.00	100.00	1	4,618	0.02%
2018/06/28	5	98.96	6	98.60	99.00	-1	4,555	-0.02%
2018/06/26	1	101.50	12	101.33	101.00	-11	4,511	-0.24%
2018/06/25	2	102.50	0	0.00	103.00	2	4,426	0.05%
2018/06/21	5	105.00	0	0.00	104.50	5	4,423	0.11%
2018/06/20	5	102.90	0	0.00	103.00	5	4,466	0.11%
2018/06/19	18	105.89	0	0.00	104.50	18	4,547	0.40%
2018/06/15	10	107.75	0	0.00	107.50	10	4,449	0.22%
2018/06/14	17	107.26	1	108.00	106.50	16	4,450	0.36%
2018/06/13	5	109.00	0	0.00	109.00	5	4,578	0.11%
2018/06/12	1	111.50	0	0.00	110.00	1	4,830	0.02%
2018/06/11	0	0.00	38	113.08	112.50	-38	4,878	-0.78%
2018/06/08	0	0.00	1	111.50	111.00	-1	4,926	-0.02%
2018/06/07	1	110.50	1.1	112.00	112.00	-0.1	5,033	0.00%
2018/06/05	0	0.00	2	109.00	110.00	-2	5,269	-0.04%
2018/06/01	0	0.00	1	108.50	109.00	-1	5,261	-0.02%
2018/05/31	0	0.00	1	106.00	107.00	-1	5,260	-0.02%
2018/05/30	3	105.83	0	0.00	105.00	3	5,176	0.06%
2018/05/25	0	0.00	2	109.00	109.00	-2	5,289	-0.04%
2018/05/24	3	109.50	4	111.50	108.00	-1	5,322	-0.02%
2018/05/22	0	0.00	1.2	107.07	107.50	-1.2	5,402	-0.02%
2018/05/18	7	107.21	0	0.00	106.00	7	5,444	0.13%
2018/05/17	18	108.31	1	107.50	108.00	17	5,495	0.31%
2018/05/16	12	109.38	0	0.00	110.00	12	5,490	0.22%
2018/05/15	21	110.14	2	110.50	110.00	19	5,563	0.34%
2018/05/14	1	112.50	0	0.00	112.50	1	5,655	0.02%
2018/05/11	0	0.00	18	111.36	112.00	-18	5,657	-0.32%
2018/05/10	1	110.00	18	109.86	109.00	-17	5,573	-0.30%
2018/05/09	1	109.00	2	110.25	109.50	-1	5,454	-0.02%
2018/05/08	20	106.88	0	0.00	108.00	20	5,438	0.37%
2018/05/03	11	106.64	2	106.25	105.50	9	5,589	0.16%
2018/05/02	2	109.00	10	108.50	108.50	-8	5,746	-0.14%
2018/04/30	11	110.27	34	109.24	109.00	-23	5,852	-0.39%
2018/04/27	4	106.00	2	106.50	107.00	2	5,721	0.03%
2018/04/24	1	104.50	0	0.00	104.50	1	5,775	0.02%
2018/04/23	2	103.50	0	0.00	104.00	2	5,721	0.03%
2018/04/20	2	105.00	2	104.00	104.50	0	5,765	0.00%
2018/04/19	10	102.50	0	0.00	103.00	10	5,756	0.17%
2018/04/18	10	101.75	0	0.00	102.00	10	5,798	0.17%
2018/04/17	12	102.00	0	0.00	102.00	12	5,895	0.20%
2018/04/16	3	106.17	12	106.42	105.00	-9	5,862	-0.15%
2018/04/13	1	104.00	2	105.00	104.50	-1	5,856	-0.02%
2018/04/12	3	106.17	5	106.50	106.50	-2	5,931	-0.03%
2018/04/11	0	0.00	11	105.14	105.00	-11	6,077	-0.18%
2018/04/09	10	100.75	0	0.00	99.90	10	6,111	0.16%
2018/03/31	0	0.00	2	104.00	103.50	-2	6,057	-0.03%
2018/03/30	0	0.00	3	101.50	103.00	-3	6,106	-0.05%
2018/03/29	7	100.64	0	0.00	100.00	7	6,089	0.11%
2018/03/27	0	0.00	1	104.50	103.00	-1	6,028	-0.02%
2018/03/26	0	0.00	2.5	102.11	103.00	-2.5	6,047	-0.04%
2018/03/23	5	100.70	3	100.33	101.50	2	6,040	0.03%
2018/03/22	7	104.21	2	106.00	103.00	5	6,033	0.08%
2018/03/21	6	107.00	1	107.48	107.00	5	5,872	0.08%
2018/03/20	5	104.60	0	0.00	105.00	5	5,882	0.09%
2018/03/19	11	108.86	2	110.00	107.00	9	5,852	0.15%
2018/03/16	0	0.00	13	104.88	107.00	-13	5,684	-0.23%
2018/03/14	3	100.83	0	0.00	101.50	3	5,508	0.05%
2018/03/13	3	102.67	0	0.00	103.50	3	5,470	0.05%
2018/03/12	11	103.68	17.1	104.62	105.50	-6.1	5,373	-0.11%
2018/03/08	6	95.67	0	0.00	95.90	6	5,212	0.12%
2018/03/07	6	95.88	0	0.00	95.70	6	5,248	0.11%
2018/03/06	1	96.70	0	0.00	96.40	1	5,257	0.02%
2018/03/05	0	0.00	0.1	97.30	97.30	-0.1	5,339	0.00%
2018/03/02	1	96.50	0	0.00	96.60	1	5,303	0.02%
2018/02/27	0	0.00	6	97.95	98.20	-6	5,197	-0.12%
2018/02/26	3	96.57	0	0.00	97.20	3	5,167	0.06%
2018/02/23	1	97.70	0	0.00	96.80	1	5,183	0.02%
2018/02/22	1.2	97.08	2	96.85	97.70	-0.9	5,268	-0.02%
2018/02/21	1	94.40	0	0.00	94.80	1	5,260	0.02%
2018/02/12	1	90.30	2	91.20	90.30	-1	5,250	-0.02%
2018/02/09	2	90.50	0	0.00	90.10	2	5,291	0.04%
2018/02/07	4	92.00	19	92.02	90.60	-15	5,331	-0.28%
2018/02/06	0	0.00	1	91.80	90.20	-1	5,371	-0.02%
2018/02/05	8	93.39	2	93.30	93.70	6	5,390	0.11%
2018/02/02	10	96.90	0	0.00	96.20	10	5,705	0.18%
2018/01/31	16	96.73	6	98.00	98.10	10	6,405	0.16%
2018/01/29	1	99.10	8	100.48	97.60	-7	6,445	-0.11%
2018/01/26	2	100.40	2.6	99.73	99.20	-0.6	6,392	-0.01%
2018/01/25	13	99.05	25	99.57	100.50	-12	6,334	-0.19%
2018/01/24	2	96.90	28	97.06	97.20	-26	6,206	-0.42%
2018/01/23	0	0.00	2	95.90	95.40	-2	6,139	-0.03%
2018/01/22	13	94.50	5	95.12	95.10	8	6,173	0.13%
2018/01/18	0	0.00	3	96.73	96.80	-3	6,404	-0.05%
2018/01/17	7	95.70	19	96.06	96.70	-12	6,617	-0.18%
2018/01/16	7	94.04	2	94.00	93.80	5	6,791	0.07%
2018/01/15	0	0.00	7	95.99	95.60	-7	6,789	-0.10%
2018/01/12	0.1	94.90	1	95.00	95.00	-0.9	6,829	-0.01%
2018/01/11	1	93.70	5	95.08	95.50	-4	6,852	-0.06%
2018/01/10	2	94.00	2	93.70	92.80	0	6,838	0.00%
2018/01/09	1	93.70	7	94.20	94.20	-6	6,922	-0.09%
2018/01/08	12	93.48	5	93.50	93.50	7	7,085	0.10%
2018/01/05	5	93.32	24.6	91.98	93.60	-19.6	7,306	-0.27%
2018/01/04	2	89.50	11	89.62	90.00	-9	7,162	-0.13%
2018/01/03	0	0.00	0.1	87.80	87.90	-0.1	7,166	0.00%
2018/01/02	0	0.00	5	88.00	87.60	-5	7,187	-0.07%