中租-KY (5871)-永豐金-敦南券商分點個股進出

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
172.0
漲跌
▲1.5
漲幅
+0.88%
成交量
3,724張
產業
上市其他類股
1150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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	172.00	2	172.75	172.00	-2	4,567	-0.04%
2024/05/02	0.2	171.36	0.2	171.50	170.50	0.1	4,567	0.00%
2024/04/30	0	173.56	0.3	173.00	172.50	-0.2	4,552	0.00%
2024/04/29	0	0.00	2.4	171.25	174.00	-2.4	4,524	-0.05%
2024/04/26	13.6	168.37	0	0.00	168.00	13.6	4,420	0.31%
2024/04/25	0.1	172.00	0	0.00	171.00	0.1	4,368	0.00%
2024/04/24	0.1	172.54	0	0.00	173.50	0.1	4,405	0.00%
2024/04/23	0.1	172.64	1.1	173.44	173.00	-1	4,433	-0.02%
2024/04/22	0.1	171.70	12.1	171.41	172.50	-12.1	4,423	-0.27%
2024/04/19	28.4	168.45	1.1	167.73	168.00	27.3	4,378	0.62%
2024/04/18	5	172.40	4	171.50	172.00	1	4,268	0.02%
2024/04/17	11.3	170.19	0	0.00	170.50	11.3	4,222	0.27%
2024/04/16	7.2	171.28	0.8	172.50	170.00	6.4	4,189	0.15%
2024/04/15	6.5	173.37	3	173.83	173.00	3.5	4,151	0.08%
2024/04/12	0.1	175.48	2.1	175.02	174.50	-2	4,181	-0.05%
2024/04/11	2.3	176.28	0	0.00	175.50	2.3	4,179	0.05%
2024/04/10	9	179.33	1.5	179.22	178.50	7.5	4,199	0.18%
2024/04/09	1	178.00	4	178.00	178.50	-3	4,171	-0.07%
2024/04/08	2.2	176.45	2.9	176.00	176.00	-0.7	4,131	-0.02%
2024/04/03	1.3	175.39	2.1	175.71	175.50	-0.8	4,138	-0.02%
2024/04/02	3	176.00	2.1	176.26	176.00	1	4,079	0.02%
2024/04/01	2	175.50	9.2	174.99	175.50	-7.2	4,059	-0.18%
2024/03/29	6.7	172.05	6.3	172.16	172.00	0.4	4,023	0.01%
2024/03/28	10.3	172.53	0.1	175.00	171.50	10.2	4,011	0.25%
2024/03/27	0.7	172.42	0.2	172.00	172.00	0.5	3,989	0.01%
2024/03/26	3.3	172.17	1.3	172.12	172.00	2	4,030	0.05%
2024/03/25	0.2	172.52	1.3	172.73	174.00	-1.1	4,002	-0.03%
2024/03/22	16.9	171.94	1	171.00	171.50	15.9	4,014	0.40%
2024/03/21	0.1	176.30	10	175.50	176.50	-10	4,008	-0.25%
2024/03/20	4.2	172.02	0.1	173.00	172.00	4.1	4,104	0.10%
2024/03/19	3.4	172.59	14	172.64	172.50	-10.6	4,119	-0.26%
2024/03/18	6.3	175.16	0	0.00	174.00	6.3	4,147	0.15%
2024/03/15	9.3	175.73	0	0.00	177.00	9.3	4,156	0.22%
2024/03/14	8.3	179.16	3.3	178.93	179.00	4.9	4,126	0.12%
2024/03/13	1.4	175.04	22.1	176.09	176.00	-20.7	4,086	-0.51%
2024/03/12	7.7	174.83	2	175.25	176.00	5.7	4,070	0.14%
2024/03/11	1.7	173.58	1.1	174.00	174.50	0.6	4,048	0.01%
2024/03/08	8.8	172.50	0.6	172.00	172.50	8.2	4,068	0.20%
2024/03/07	4.4	174.02	0	0.00	175.00	4.4	4,034	0.11%
2024/03/06	1.1	173.26	10.1	175.20	175.00	-8.9	4,026	-0.22%
2024/03/05	3.1	173.51	3	174.17	173.50	0.1	4,063	0.00%
2024/03/04	3.4	173.54	0.1	173.50	174.00	3.3	4,052	0.08%
2024/03/01	4.5	173.15	1	173.50	174.00	3.5	4,098	0.09%
2024/02/29	1.1	172.18	3.1	174.29	174.50	-2	4,116	-0.05%
2024/02/27	5.4	172.82	2.2	175.32	172.00	3.2	4,089	0.08%
2024/02/26	8	173.16	0.2	173.50	173.00	7.8	4,048	0.19%
2024/02/23	0.3	176.67	2.5	176.40	176.00	-2.2	4,012	-0.06%
2024/02/22	1.1	175.15	6	176.50	176.00	-4.9	4,045	-0.12%
2024/02/21	1.6	175.80	0.3	178.00	176.00	1.3	4,032	0.03%
2024/02/20	0.1	176.32	10.6	176.19	177.50	-10.5	4,025	-0.26%
2024/02/19	3.3	173.56	3.3	173.40	174.00	0	4,043	0.00%
2024/02/16	13.7	169.69	3	169.67	171.00	10.7	4,054	0.26%
2024/02/15	26.8	170.77	4	170.75	170.00	22.8	3,933	0.58%
2024/02/05	2.7	172.11	1	173.00	174.00	1.7	3,857	0.04%
2024/02/02	0.5	174.87	1	175.00	174.50	-0.5	3,863	-0.01%
2024/02/01	0.4	174.27	2	174.50	175.00	-1.6	3,809	-0.04%
2024/01/31	14	173.90	1	174.00	174.00	13	3,772	0.34%
2024/01/30	22.4	175.30	1	175.00	174.00	21.4	3,764	0.57%
2024/01/29	2	179.00	0	0.00	179.00	2	3,658	0.06%
2024/01/26	4.4	178.77	0	0.00	177.50	4.4	3,650	0.12%
2024/01/25	1.4	179.66	1.1	179.59	179.50	0.3	3,630	0.01%
2024/01/24	4.9	179.04	0.3	180.50	178.00	4.6	3,610	0.13%
2024/01/23	0	181.00	3.1	180.84	181.00	-3	3,593	-0.08%
2024/01/22	1	180.46	0	181.00	180.00	1	3,610	0.03%
2024/01/19	1.4	178.70	0.1	179.09	179.50	1.3	3,681	0.03%
2024/01/18	4.8	177.76	2	178.00	177.00	2.8	3,663	0.08%
2024/01/17	3.4	179.08	5	179.40	178.50	-1.6	3,626	-0.04%
2024/01/16	3.2	182.03	0	0.00	182.00	3.2	3,587	0.09%
2024/01/15	1.1	184.08	0.2	185.63	184.00	1	3,609	0.03%
2024/01/12	0.1	185.65	0	0.00	184.50	0.1	3,674	0.00%
2024/01/11	1.1	186.50	2	185.25	186.00	-0.9	3,678	-0.03%
2024/01/10	2.2	183.80	0.1	183.50	183.00	2.2	3,697	0.06%
2024/01/09	4.1	184.06	4	183.50	182.50	0.1	3,681	0.00%
2024/01/08	4.1	187.96	10.6	188.62	186.00	-6.5	3,657	-0.18%
2024/01/05	2.3	191.07	0.7	192.65	190.00	1.6	3,628	0.05%
2024/01/04	3.4	194.16	3	194.94	195.50	0.4	3,629	0.01%
2024/01/03	1.3	190.67	3	191.17	192.00	-1.7	3,657	-0.05%
2024/01/02	23.3	191.44	23	190.59	194.00	0.3	3,613	0.01%
2023/12/29	1.2	192.87	4	192.13	193.00	-2.8	3,570	-0.08%
2023/12/28	1.6	188.78	1	188.50	189.50	0.6	3,563	0.02%
2023/12/27	1.1	190.50	3	190.00	190.50	-1.9	3,546	-0.05%
2023/12/26	2.2	189.28	0	0.00	189.00	2.2	3,551	0.06%
2023/12/25	1.1	186.99	0	0.00	186.50	1.1	3,571	0.03%
2023/12/22	0.1	186.50	1	186.00	186.50	-0.9	3,613	-0.02%
2023/12/21	3.1	185.86	6	186.58	187.50	-2.9	3,597	-0.08%
2023/12/20	3.3	185.04	4.3	185.53	185.00	-1	3,572	-0.03%
2023/12/19	3.3	186.84	2	186.00	186.50	1.3	3,564	0.04%
2023/12/18	16.8	189.58	18.5	188.77	186.50	-1.7	3,578	-0.05%
2023/12/15	3.3	187.14	17.5	185.37	187.50	-14.2	3,526	-0.40%
2023/12/14	0.3	177.56	1	179.00	179.50	-0.7	3,397	-0.02%
2023/12/13	9.7	176.60	0	0.00	175.50	9.7	3,359	0.29%
2023/12/12	2.2	179.07	0	0.00	179.00	2.2	3,357	0.07%
2023/12/11	7.4	178.37	1	178.00	178.50	6.4	3,342	0.19%
2023/12/08	1.2	181.96	2.3	182.38	181.00	-1.1	3,301	-0.03%
2023/12/07	2.1	178.81	0	0.00	179.00	2.1	3,268	0.06%
2023/12/06	0.5	181.62	2	182.00	180.00	-1.5	3,262	-0.05%
2023/12/05	6.1	180.00	2.1	180.95	181.00	4	3,308	0.12%
2023/12/04	4.3	183.11	0	0.00	181.50	4.3	3,310	0.13%
2023/12/01	11.1	182.83	0	0.00	182.50	11.1	3,290	0.34%
2023/11/30	3	184.00	7.2	185.15	186.00	-4.2	3,261	-0.13%
2023/11/29	2.2	184.51	0	0.00	183.00	2.2	3,179	0.07%
2023/11/28	7.2	185.71	9.4	186.02	185.00	-2.2	3,183	-0.07%
2023/11/27	9.9	184.29	5.3	184.66	183.50	4.6	3,165	0.14%
2023/11/24	1.4	183.50	7.1	183.80	184.50	-5.7	3,137	-0.18%
2023/11/22	8.1	181.94	2.8	182.11	182.50	5.3	3,177	0.17%
2023/11/21	2.2	179.55	11.4	181.10	181.00	-9.2	3,171	-0.29%
2023/11/20	2.1	176.05	1.4	177.93	178.00	0.7	3,122	0.02%
2023/11/17	0.4	178.43	4.3	178.02	177.50	-3.9	3,141	-0.12%
2023/11/16	2.2	175.06	5.2	176.13	176.50	-3	3,104	-0.10%
2023/11/15	3.1	174.16	0	0.00	175.00	3.1	3,083	0.10%
2023/11/14	2.2	173.56	1.4	174.00	173.00	0.8	3,077	0.03%
2023/11/13	14.3	174.38	10	175.00	172.50	4.3	3,167	0.14%
2023/11/10	11.7	173.84	0	0.00	173.50	11.7	3,247	0.36%
2023/11/09	0.7	178.76	0.1	178.50	178.00	0.6	3,359	0.02%
2023/11/08	2.3	179.81	0.2	181.00	179.00	2.1	3,521	0.06%
2023/11/07	0.1	182.00	1	181.00	182.00	-1	3,528	-0.03%
2023/11/06	0.1	181.55	0.1	181.08	181.00	0.1	3,532	0.00%
2023/11/03	0.2	178.47	3	178.67	178.50	-2.8	3,531	-0.08%
2023/11/02	0	0.00	2.5	176.92	176.50	-2.5	3,619	-0.07%
2023/11/01	5.2	174.20	0	0.00	173.50	5.2	3,715	0.14%
2023/10/31	1.3	175.90	0	0.00	175.50	1.3	3,815	0.03%
2023/10/30	1	176.54	0.1	178.30	177.50	1	3,849	0.03%
2023/10/27	0.2	179.00	7.2	178.15	179.00	-7	3,876	-0.18%
2023/10/26	3.4	171.77	0	0.00	171.50	3.4	3,889	0.09%
2023/10/25	0.1	174.40	2	174.01	173.50	-2	3,905	-0.05%
2023/10/24	6.4	171.03	1.1	171.05	171.00	5.3	3,960	0.13%
2023/10/23	1.7	171.84	1.2	172.93	172.00	0.5	3,973	0.01%
2023/10/20	3.4	174.39	0	0.00	174.00	3.4	3,954	0.09%
2023/10/19	0.1	178.00	0	0.00	179.00	0.1	3,905	0.00%
2023/10/18	2.2	178.33	1	179.00	179.00	1.2	3,937	0.03%
2023/10/17	2.1	181.10	1	182.06	181.00	1.1	3,964	0.03%
2023/10/16	0	183.00	1	182.66	182.50	-0.9	3,997	-0.02%
2023/10/13	0	183.00	0.2	184.00	183.00	-0.2	4,035	0.00%
2023/10/12	3.4	180.69	1.1	183.35	183.50	2.3	4,063	0.06%
2023/10/11	2	183.25	7	183.64	183.50	-5	4,117	-0.12%
2023/10/06	4	178.88	5	178.90	178.00	-1	4,069	-0.02%
2023/10/05	1.1	178.00	0.1	178.00	177.50	1	4,099	0.02%
2023/10/04	5.2	176.33	1	177.00	177.00	4.2	4,100	0.10%
2023/10/03	0.2	179.54	0	180.00	179.00	0.2	4,070	0.01%
2023/10/02	1	181.98	2	180.50	181.00	-1	4,110	-0.02%
2023/09/28	7.1	182.57	0	0.00	181.00	7.1	4,152	0.17%
2023/09/27	1	180.50	4.4	182.95	184.00	-3.4	4,140	-0.08%
2023/09/26	2.3	181.88	0	0.00	180.00	2.3	4,155	0.05%
2023/09/25	0	181.50	7	181.00	181.50	-7	4,143	-0.17%
2023/09/22	2	177.00	2.2	177.59	177.50	-0.2	4,153	-0.01%
2023/09/21	7.5	175.96	0	0.00	175.50	7.5	4,156	0.18%
2023/09/20	5.1	180.40	0	0.00	180.00	5.1	4,115	0.12%
2023/09/19	0.1	183.50	3	183.50	184.00	-2.9	4,103	-0.07%
2023/09/18	0.1	183.50	0	183.00	183.00	0.1	4,094	0.00%
2023/09/15	1.3	183.11	2.4	183.28	182.50	-1.1	4,139	-0.03%
2023/09/14	0	180.00	1.5	179.50	180.00	-1.5	4,086	-0.04%
2023/09/13	0	176.50	0	0.00	177.00	0	4,081	0.00%
2023/09/12	0.5	175.97	0	0.00	176.00	0.5	4,102	0.01%
2023/09/11	4.2	174.66	0	176.00	175.00	4.1	4,117	0.10%
2023/09/08	6.8	171.80	2	172.75	172.50	4.8	4,123	0.12%
2023/09/07	8.9	175.33	0	0.00	174.50	8.9	4,180	0.21%
2023/09/06	2.3	178.80	1.1	179.45	179.50	1.2	4,157	0.03%
2023/09/05	1.2	180.07	0.4	180.00	179.00	0.8	4,153	0.02%
2023/09/04	8.3	180.94	0	0.00	181.50	8.3	4,150	0.20%
2023/09/01	5.1	176.32	2	178.50	178.50	3.1	4,173	0.07%
2023/08/31	2	178.03	2	179.00	177.50	0	4,157	0.00%
2023/08/30	8.2	177.43	10	176.50	177.00	-1.8	4,138	-0.04%
2023/08/29	3.1	176.23	2	178.00	178.50	1.1	4,154	0.03%
2023/08/28	2.1	182.05	3.1	182.21	181.50	-1	4,138	-0.02%
2023/08/25	3.6	178.51	2.3	176.02	178.00	1.3	4,522	0.03%
2023/08/24	0	177.00	2.3	176.43	177.00	-2.3	4,549	-0.05%
2023/08/23	6.2	173.68	2	174.75	174.00	4.2	4,618	0.09%
2023/08/22	1.7	179.20	0	0.00	177.50	1.7	4,619	0.04%
2023/08/21	3.9	177.62	13	178.88	179.00	-9.1	4,708	-0.19%
2023/08/18	4.2	180.54	4.3	180.68	180.00	-0.1	4,706	0.00%
2023/08/17	0	180.00	6.2	179.19	181.50	-6.2	4,682	-0.13%
2023/08/16	4.3	172.14	8	172.32	174.00	-3.7	4,622	-0.08%
2023/08/15	21.3	170.52	4	170.75	170.00	17.3	4,573	0.38%
2023/08/14	40	174.43	25.5	177.72	173.50	14.5	4,456	0.33%
2023/08/11	4.6	187.23	0.2	188.50	186.00	4.4	4,351	0.10%
2023/08/10	3.4	188.00	3.4	188.31	187.00	0	4,397	0.00%
2023/08/09	4.5	186.39	2.1	185.79	186.50	2.4	4,489	0.05%
2023/08/08	11.5	187.19	3.5	187.24	185.00	8	4,481	0.18%
2023/08/07	14.5	187.65	0.3	187.50	187.50	14.2	4,389	0.32%
2023/08/04	18	195.20	3	195.33	194.00	15	4,290	0.35%
2023/08/02	6.2	200.20	0.6	201.00	201.00	5.7	4,171	0.14%
2023/08/01	3.6	200.53	3	200.17	202.50	0.6	4,128	0.01%
2023/07/31	3	207.83	7	208.43	208.00	-4	4,081	-0.10%
2023/07/28	1.1	205.16	1.1	205.59	205.00	0	3,988	0.00%
2023/07/27	1.3	204.82	0	0.00	204.50	1.3	3,941	0.03%
2023/07/26	2.5	204.16	0.5	205.00	203.50	2	3,880	0.05%
2023/07/25	1.3	206.40	0	0.00	207.50	1.3	3,846	0.03%
2023/07/24	1.1	202.62	2	206.00	205.00	-0.9	3,852	-0.02%
2023/07/21	3.6	203.77	0.1	205.00	204.00	3.5	3,847	0.09%
2023/07/20	1.7	207.43	1.1	208.57	206.50	0.6	3,811	0.02%
2023/07/19	0	0.00	3	212.17	212.00	-3	3,756	-0.08%
2023/07/18	1.7	211.18	0.1	212.50	211.00	1.6	3,732	0.04%
2023/07/17	1.7	214.14	5	214.20	215.00	-3.3	3,688	-0.09%
2023/07/14	2.2	210.32	5.2	209.97	212.00	-3	3,641	-0.08%
2023/07/13	1.1	205.00	2.1	204.98	203.50	-1	3,552	-0.03%
2023/07/12	1.2	202.63	0	0.00	202.50	1.2	3,535	0.03%
2023/07/11	0	0.00	1.1	204.45	204.50	-1.1	3,542	-0.03%
2023/07/10	1	201.51	0	0.00	201.50	1	3,554	0.03%
2023/07/07	9.6	201.22	1.1	202.10	201.00	8.5	3,547	0.24%
2023/07/06	7.5	204.95	0	0.00	204.00	7.5	3,521	0.21%
2023/07/05	1.9	209.61	0	211.00	210.00	1.8	3,470	0.05%
2023/07/04	2.4	210.08	7.3	210.76	210.00	-4.9	3,449	-0.14%
2023/07/03	2	205.50	0.1	206.00	205.50	2	3,425	0.06%
2023/06/30	2.2	202.83	0	0.00	204.00	2.2	3,489	0.06%
2023/06/29	8.6	204.36	2.4	206.00	204.00	6.2	3,498	0.18%
2023/06/28	0.2	202.36	0.2	204.00	203.00	0	3,532	0.00%
2023/06/27	5.3	201.08	0	0.00	201.00	5.3	3,526	0.15%
2023/06/26	8.7	200.50	0	0.00	202.00	8.7	3,524	0.25%
2023/06/21	12	201.56	1	202.00	201.50	11	3,546	0.31%
2023/06/20	1.3	205.52	0.5	206.50	205.00	0.8	3,499	0.02%
2023/06/19	1.3	205.15	1.2	207.50	207.00	0.1	3,509	0.00%
2023/06/16	0.2	205.92	0.1	207.00	205.00	0.1	3,505	0.00%
2023/06/15	0.7	205.39	0	0.00	205.50	0.7	3,468	0.02%
2023/06/14	1.1	208.37	0.1	208.00	208.50	1	3,455	0.03%
2023/06/13	9.5	205.12	2.1	204.05	204.00	7.4	3,449	0.21%
2023/06/12	0.3	210.79	0	0.00	209.00	0.3	3,349	0.01%
2023/06/09	1.4	210.81	1	212.00	211.50	0.4	3,359	0.01%
2023/06/08	1.5	211.54	0	0.00	210.00	1.5	3,418	0.04%
2023/06/07	0.1	212.68	6	211.83	213.00	-5.9	3,474	-0.17%
2023/06/06	2	207.50	2	209.00	209.00	0	3,485	0.00%
2023/06/05	0	0.00	3.1	209.79	206.50	-3.1	3,511	-0.09%
2023/06/02	2.4	204.30	0	0.00	205.00	2.4	3,541	0.07%
2023/06/01	2.3	204.15	1	205.50	204.50	1.3	3,504	0.04%
2023/05/31	9.4	203.29	0.1	207.00	202.50	9.3	3,503	0.27%
2023/05/30	0.4	207.58	0	0.00	207.00	0.4	3,107	0.01%
2023/05/29	4.4	204.34	5.1	206.54	210.50	-0.7	3,138	-0.02%
2023/05/26	4.3	205.56	2	205.25	206.00	2.3	3,217	0.07%
2023/05/25	8.4	204.59	0	0.00	206.00	8.4	3,242	0.26%
2023/05/24	4.2	209.90	0.1	212.50	210.00	4.1	3,172	0.13%
2023/05/23	1.1	214.59	0	0.00	213.50	1.1	3,159	0.04%
2023/05/22	2.3	214.54	1	213.50	215.00	1.3	3,147	0.04%
2023/05/19	1.5	217.25	0	215.50	216.00	1.4	3,116	0.05%
2023/05/18	0	0.00	1.1	217.55	218.00	-1.1	3,094	-0.04%
2023/05/17	1	207.15	2	215.25	214.00	-1	3,068	-0.03%
2023/05/16	4.6	207.20	2	207.50	208.00	2.6	3,025	0.09%
2023/05/15	8.8	210.67	3	208.00	209.00	5.8	2,976	0.19%
2023/05/12	1	222.51	10	226.25	222.00	-9	2,870	-0.31%
2023/05/11	0	224.00	1	224.00	224.50	-1	2,869	-0.03%
2023/05/10	0	0.00	10	227.00	225.00	-10	2,865	-0.35%
2023/05/09	0	224.50	2	224.00	224.00	-2	2,871	-0.07%
2023/05/08	1	226.00	5.4	225.44	226.00	-4.4	2,916	-0.15%
2023/05/05	1.2	219.61	0	0.00	220.50	1.2	2,927	0.04%
2023/05/04	2.3	220.80	0	0.00	221.00	2.3	2,964	0.08%
2023/05/03	2.3	223.16	0	0.00	222.50	2.3	3,053	0.08%
2023/05/02	0	0.00	2	224.50	225.00	-2	3,204	-0.06%
2023/04/28	0.2	223.00	3	223.67	223.00	-2.8	3,353	-0.08%
2023/04/27	5.2	219.38	0	0.00	220.00	5.2	3,367	0.15%
2023/04/26	0	0.00	10	223.95	224.50	-10	3,405	-0.29%
2023/04/25	4.1	221.78	0	0.00	222.00	4.1	3,445	0.12%
2023/04/24	3	221.50	7	224.93	226.00	-4	3,480	-0.12%
2023/04/21	2.2	225.54	6.4	226.30	225.50	-4.2	3,539	-0.12%
2023/04/20	5.1	226.23	1	227.00	225.00	4.1	3,573	0.12%
2023/04/19	1	227.00	1	228.50	229.00	0	3,648	0.00%
2023/04/18	0	230.00	0	0.00	230.00	0	3,680	0.00%
2023/04/17	2	230.00	0	0.00	230.00	2	3,728	0.05%
2023/04/14	10	232.00	15.3	233.39	233.50	-5.3	3,781	-0.14%
2023/04/13	0	0.00	1.3	229.38	229.50	-1.3	3,762	-0.03%
2023/04/12	0	227.64	1.2	226.71	228.00	-1.1	3,757	-0.03%
2023/04/11	0	0.00	3.1	227.75	228.00	-3.1	3,822	-0.08%
2023/04/10	2	224.26	1	225.00	224.00	1	3,813	0.03%
2023/04/07	0	0.00	20.5	223.66	223.50	-20.5	3,815	-0.54%
2023/04/06	3.5	221.04	111	221.49	220.50	-107.5	3,818	-2.82%	大賣/鉅額交易
2023/03/31	10.2	221.47	188	222.10	223.50	-177.8	3,812	-4.66%	大賣/鉅額交易
2023/03/30	3.5	224.38	6.1	225.19	225.50	-2.5	3,779	-0.07%
2023/03/29	2.2	225.52	1.3	227.40	228.50	1	3,820	0.03%
2023/03/28	0.1	233.00	1	233.00	233.00	-0.9	3,831	-0.02%
2023/03/27	0	0.00	17.1	233.44	233.00	-17.1	3,875	-0.44%
2023/03/24	1	235.00	0	0.00	232.00	1	3,946	0.03%
2023/03/23	1	236.50	1	236.00	237.00	0	4,007	0.00%
2023/03/21	4.2	230.13	0	0.00	229.00	4.2	4,096	0.10%
2023/03/16	0.2	228.22	0	0.00	228.00	0.2	4,233	0.00%
2023/03/15	0	0.00	2	231.50	229.50	-2	4,274	-0.05%
2023/03/14	0.1	231.00	0.5	230.88	229.50	-0.3	4,387	-0.01%
2023/03/13	1.2	231.22	2	232.75	234.50	-0.8	4,432	-0.02%
2023/03/10	2.3	229.76	0.1	230.50	227.00	2.2	4,479	0.05%
2023/03/09	1	234.46	4.1	235.24	234.50	-3	4,549	-0.07%
2023/03/08	0	233.00	2	232.50	232.50	-2	4,662	-0.04%
2023/03/07	1	229.06	51.7	231.06	232.00	-50.7	4,677	-1.08%
2023/03/06	2	228.50	24	228.15	228.00	-22	4,672	-0.47%
2023/03/03	2	227.75	40	229.88	226.00	-38	4,698	-0.81%
2023/03/02	1.1	226.11	0	0.00	226.00	1.1	4,705	0.02%
2023/03/01	2.4	223.15	2	224.25	229.00	0.4	4,719	0.01%
2023/02/24	6.7	220.54	2.2	222.11	225.50	4.5	4,679	0.10%
2023/02/23	4.1	225.77	0	228.00	225.00	4.1	4,601	0.09%
2023/02/22	0.3	227.59	0	0.00	228.00	0.3	4,582	0.01%
2023/02/21	1.1	228.55	0.5	228.50	228.50	0.6	4,632	0.01%
2023/02/20	0.2	231.21	0	0.00	231.00	0.2	4,741	0.00%
2023/02/15	0	234.00	6.3	233.74	234.50	-6.3	5,189	-0.12%
2023/02/14	0.2	233.00	1	234.00	234.00	-0.8	5,211	-0.02%
2023/02/13	0	233.50	0	0.00	232.00	0	5,279	0.00%
2023/02/08	1	228.00	2.1	229.52	230.50	-1.1	5,505	-0.02%
2023/02/07	0.1	229.00	0	0.00	227.50	0.1	5,546	0.00%
2023/02/06	1	222.50	1	229.00	227.50	0	5,624	0.00%
2023/02/03	1	231.00	1	232.00	230.00	0	5,683	0.00%
2023/02/02	3.1	232.49	0	0.00	231.00	3.1	5,802	0.05%
2023/02/01	1	234.00	2.1	231.12	234.50	-1.1	5,861	-0.02%
2023/01/31	6.2	229.09	1	225.23	225.00	5.2	5,892	0.09%
2023/01/30	0	0.00	4.5	237.84	240.00	-4.5	5,957	-0.08%
2023/01/17	3	230.33	3	231.80	230.00	0	6,103	0.00%
2023/01/16	5	227.30	10.2	231.25	231.50	-5.2	6,219	-0.08%
2023/01/13	4.2	223.08	1	222.50	222.00	3.2	6,186	0.05%
2023/01/12	0.1	226.69	0.1	226.00	226.00	0	6,222	0.00%
2023/01/11	1.1	231.86	1.3	233.05	229.50	-0.3	6,197	0.00%
2023/01/10	1.2	230.99	2	232.74	233.00	-0.9	6,169	-0.01%
2023/01/09	1.1	229.38	3.7	227.37	231.00	-2.5	6,147	-0.04%
2023/01/06	2	222.50	2	223.75	224.00	0	6,105	0.00%
2023/01/05	4.1	223.09	2.8	224.53	220.00	1.3	6,188	0.02%
2023/01/04	2.1	219.60	7.6	221.33	223.00	-5.5	6,173	-0.09%
2023/01/03	1.3	215.05	1	217.00	217.00	0.3	6,169	0.01%
2022/12/30	0	0.00	5	217.50	217.00	-5	6,159	-0.08%
2022/12/29	0.1	211.00	0.1	210.04	214.00	0	6,147	0.00%
2022/12/28	1.1	216.00	0	0.00	215.00	1.1	6,115	0.02%
2022/12/27	0	0.00	1.1	220.36	219.50	-1.1	6,115	-0.02%
2022/12/23	0	0.00	0.2	216.00	216.50	-0.2	6,133	0.00%
2022/12/22	3.4	217.91	1	215.50	215.50	2.4	6,134	0.04%
2022/12/21	1	219.50	11.3	219.22	219.50	-10.3	6,135	-0.17%
2022/12/20	1.3	217.11	2	213.75	213.50	-0.7	6,070	-0.01%
2022/12/19	2	217.00	4.3	218.31	218.00	-2.3	6,046	-0.04%
2022/12/16	0.1	214.50	0.2	214.54	214.50	-0.2	6,013	0.00%
2022/12/15	2.5	215.84	3.2	217.03	219.50	-0.8	5,964	-0.01%
2022/12/13	0.1	210.00	1.1	213.86	209.50	-1	5,819	-0.02%
2022/12/12	0	211.00	1	209.50	210.50	-1	5,785	-0.02%
2022/12/09	2.2	212.36	2	212.25	212.50	0.2	5,812	0.00%
2022/12/08	4	206.75	2	211.48	210.00	2	5,767	0.03%
2022/12/07	3	211.16	6.2	208.58	208.00	-3.2	5,742	-0.05%
2022/12/06	1.1	212.02	5.1	214.42	214.50	-4	5,700	-0.07%
2022/12/05	2.2	211.81	2	214.00	212.00	0.2	5,617	0.00%
2022/12/02	1	209.50	2.2	208.53	211.50	-1.2	5,573	-0.02%
2022/12/01	6.1	203.99	3.9	204.59	205.00	2.2	5,502	0.04%
2022/11/30	0.1	197.10	6.3	198.01	201.50	-6.2	5,393	-0.12%
2022/11/29	1	189.50	3	189.67	192.50	-2	5,291	-0.04%
2022/11/28	0.5	190.39	5.8	188.81	191.00	-5.4	5,335	-0.10%
2022/11/25	5.3	193.68	3.1	193.66	192.50	2.3	5,362	0.04%
2022/11/24	0	0.00	0.1	190.13	191.50	-0.1	5,406	0.00%
2022/11/23	2	188.25	4	188.24	188.50	-2	5,450	-0.04%
2022/11/22	1	185.00	0	0.00	184.50	1	5,590	0.02%
2022/11/21	1.1	181.71	10	181.75	186.00	-8.9	5,572	-0.16%
2022/11/18	1.3	186.39	2	186.25	185.50	-0.7	5,499	-0.01%
2022/11/17	2.3	185.30	5	183.60	185.50	-2.7	5,496	-0.05%
2022/11/16	7.9	188.77	7	187.50	187.50	0.9	5,437	0.02%
2022/11/15	6.5	189.52	8.1	191.30	195.00	-1.6	5,314	-0.03%
2022/11/14	2	184.25	7.1	187.45	190.00	-5.1	5,173	-0.10%
2022/11/11	6	174.33	5.8	174.00	173.00	0.2	4,939	0.00%
2022/11/10	3.1	167.25	2.4	168.50	168.50	0.7	4,844	0.01%
2022/11/09	4.5	167.04	4.1	169.50	169.50	0.4	4,807	0.01%
2022/11/08	5.2	163.82	5	165.00	166.00	0.2	4,751	0.00%
2022/11/07	2	156.78	1	157.50	159.50	1	4,654	0.02%
2022/11/04	0.1	155.00	4	155.63	157.50	-3.9	4,614	-0.08%
2022/11/03	3	153.50	161	153.17	154.00	-158	4,559	-3.47%	大賣/鉅額交易
2022/11/02	7.4	151.61	0	0.00	151.50	7.4	4,542	0.16%
2022/11/01	4.2	153.31	142	153.96	154.50	-137.8	4,472	-3.08%	大賣/鉅額交易
2022/10/31	11	146.05	7	147.14	149.00	4	4,408	0.09%
2022/10/28	7	151.36	3	151.33	149.50	4	4,307	0.09%
2022/10/27	11.2	148.52	7	150.29	150.00	4.2	4,273	0.10%
2022/10/26	9.2	141.46	6	142.75	143.00	3.2	4,203	0.08%
2022/10/25	18.5	146.10	8.3	143.60	141.50	10.2	4,013	0.25%
2022/10/24	8.3	159.41	0	0.00	157.00	8.3	3,771	0.22%
2022/10/21	2.4	166.42	0	0.00	164.50	2.4	3,647	0.06%
2022/10/20	2.1	168.68	5	166.20	168.50	-2.9	3,622	-0.08%
2022/10/19	0.4	176.12	0.4	176.00	172.00	0	3,587	0.00%
2022/10/18	1.2	174.75	3.1	173.04	175.00	-1.9	3,606	-0.05%
2022/10/17	5	171.20	0	0.00	172.00	5	3,640	0.14%
2022/10/14	4	170.38	1.1	172.00	170.50	2.9	3,684	0.08%
2022/10/13	4	171.34	6	167.58	165.50	-2	3,736	-0.05%
2022/10/12	41.1	175.48	41.4	176.22	178.00	-0.2	3,744	-0.01%
2022/10/11	2.5	177.21	2	177.50	176.00	0.5	3,768	0.01%
2022/10/07	0.1	187.05	0	0.00	186.50	0.1	3,775	0.00%
2022/10/05	0	0.00	2	190.50	190.00	-2	3,825	-0.05%
2022/10/04	0	0.00	1.2	187.08	186.50	-1.2	3,820	-0.03%
2022/10/03	3.2	179.24	1	178.50	179.00	2.2	3,825	0.06%
2022/09/30	0.2	180.00	1	179.50	182.50	-0.9	3,889	-0.02%
2022/09/29	2.1	183.95	0	0.00	182.50	2.1	3,913	0.05%
2022/09/28	0.8	183.87	1	183.00	181.50	-0.2	3,983	-0.01%
2022/09/27	2	185.98	26	184.56	186.00	-24	3,991	-0.60%
2022/09/26	9.6	185.46	0	186.00	185.50	9.6	4,059	0.24%
2022/09/23	0	0.00	2	194.50	193.00	-2	4,243	-0.05%
2022/09/22	2.2	192.38	1.1	192.57	192.00	1.2	4,275	0.03%
2022/09/21	0	197.00	1.1	197.00	197.50	-1	4,282	-0.02%
2022/09/20	15	197.20	1	197.00	197.50	14	4,300	0.33%
2022/09/19	0.1	199.00	0	0.00	198.50	0.1	4,319	0.00%
2022/09/16	10	197.00	0.6	198.08	197.00	9.4	4,348	0.22%
2022/09/15	3	198.00	1.2	199.07	199.50	1.8	4,336	0.04%
2022/09/14	3.5	196.69	0	0.00	196.50	3.5	4,370	0.08%
2022/09/13	1	203.50	25.4	202.53	202.00	-24.4	4,356	-0.56%
2022/09/12	1	199.99	2.2	199.71	200.00	-1.2	4,365	-0.03%
2022/09/08	1	192.50	0	0.00	193.50	1	4,377	0.02%
2022/09/07	11.6	188.69	1	189.99	187.50	10.5	4,426	0.24%
2022/09/06	11.1	192.96	0	0.00	192.50	11.1	4,433	0.25%
2022/09/05	2.4	190.89	0	0.00	190.00	2.4	4,447	0.05%
2022/09/02	3.9	189.62	0	0.00	188.50	3.9	4,427	0.09%
2022/09/01	3.4	192.88	2.3	193.72	193.00	1.1	4,365	0.03%
2022/08/31	4.2	197.60	0	0.00	197.00	4.2	4,317	0.10%
2022/08/30	2.4	200.85	1	200.00	200.50	1.4	4,272	0.03%
2022/08/29	45.2	201.20	12.6	200.61	199.00	32.6	4,211	0.77%
2022/08/26	6	219.67	0	0.00	220.00	6	4,053	0.15%
2022/08/25	4.1	214.54	1	216.00	215.50	3.1	4,054	0.08%
2022/08/24	1.4	213.65	1	212.00	212.00	0.4	4,085	0.01%
2022/08/23	1.2	212.73	0.1	213.50	213.00	1.1	4,197	0.03%
2022/08/22	1	216.06	4	217.00	217.50	-3	4,231	-0.07%
2022/08/19	3.1	219.66	0.5	219.00	219.00	2.6	4,286	0.06%
2022/08/18	1.2	220.82	1.5	221.01	222.00	-0.4	4,344	-0.01%
2022/08/17	0	224.50	0	0.00	225.00	0	4,365	0.00%
2022/08/16	2	222.50	1	223.00	224.50	1	4,360	0.02%
2022/08/15	7	225.93	2	228.00	226.00	5	4,379	0.11%
2022/08/12	0.5	223.00	8.1	222.49	223.50	-7.6	4,390	-0.17%
2022/08/11	4.9	220.72	1.7	218.61	218.50	3.2	4,434	0.07%
2022/08/10	0.2	219.00	1	221.00	221.00	-0.9	4,526	-0.02%
2022/08/09	0	220.00	0	0.00	220.00	0	4,579	0.00%
2022/08/08	1.2	218.54	3	215.50	219.00	-1.8	4,631	-0.04%
2022/08/05	7.4	212.36	13.3	214.85	216.00	-6	4,738	-0.13%
2022/08/04	0	0.00	2	205.50	204.50	-2	4,812	-0.04%
2022/08/03	10.1	205.34	1	204.00	203.50	9.1	4,860	0.19%
2022/08/02	2.2	211.34	3.2	212.66	213.00	-1	4,917	-0.02%
2022/08/01	24	212.19	0	0.00	213.00	24	4,891	0.49%
2022/07/29	24.3	210.17	3	209.53	211.50	21.2	4,887	0.43%
2022/07/28	8.8	203.37	0	0.00	204.00	8.8	4,848	0.18%
2022/07/27	0.1	203.00	0	0.00	203.50	0.1	4,840	0.00%
2022/07/26	0.1	203.50	1	203.00	202.50	-0.9	4,841	-0.02%
2022/07/25	0	0.00	1	199.00	199.00	-1	4,789	-0.02%
2022/07/22	1.1	200.09	2	200.00	201.00	-0.9	4,782	-0.02%
2022/07/21	1	195.00	4	194.63	197.00	-3	4,763	-0.06%
2022/07/20	3.2	189.25	30	189.00	191.00	-26.8	4,751	-0.56%
2022/07/19	1	190.00	2	187.00	187.50	-1	4,705	-0.02%
2022/07/18	1.1	184.73	2	186.50	186.50	-0.9	4,586	-0.02%
2022/07/15	36.2	186.54	2.3	184.35	185.50	33.9	4,556	0.74%
2022/07/14	2.1	189.86	3	191.83	192.50	-0.9	4,501	-0.02%
2022/07/13	1.2	189.50	11	190.41	190.00	-9.8	4,479	-0.22%
2022/07/12	26.2	186.49	0	0.00	188.00	26.2	4,433	0.59%
2022/07/11	11	193.50	0	0.00	192.00	11	4,403	0.25%
2022/07/08	25.1	192.82	0	0.00	192.50	25.1	4,387	0.57%
2022/07/07	1	190.50	0	0.00	192.00	1	4,320	0.02%
2022/07/06	1.4	192.29	3	192.83	190.50	-1.6	4,299	-0.04%
2022/07/05	0.2	191.36	1	189.50	191.00	-0.8	4,257	-0.02%
2022/07/04	11.3	189.99	3	188.82	188.00	8.3	4,221	0.20%
2022/07/01	95.5	193.03	27	196.67	189.00	68.5	4,171	1.64%
2022/06/30	31.3	210.40	1	210.50	208.50	30.3	3,982	0.76%
2022/06/29	0	0.00	3.2	216.77	217.00	-3.2	3,968	-0.08%
2022/06/28	1.1	215.82	11.1	214.17	214.50	-10	3,951	-0.25%
2022/06/27	16	210.97	13	210.46	212.50	3	3,931	0.08%
2022/06/24	21.5	206.38	10	207.05	205.00	11.5	3,893	0.30%
2022/06/23	1	200.00	12	199.50	203.00	-11	3,881	-0.28%
2022/06/22	20.2	204.76	1	201.00	202.50	19.2	3,856	0.50%
2022/06/21	3	219.17	4	221.01	224.50	-1	3,795	-0.03%
2022/06/20	2	218.25	1	220.00	216.00	1	3,762	0.03%
2022/06/17	7.2	220.27	2	220.00	218.50	5.2	3,721	0.14%
2022/06/16	2.1	226.48	6	231.67	227.00	-3.9	3,682	-0.10%
2022/06/15	2	220.52	4	225.63	226.50	-2	3,657	-0.05%
2022/06/14	3.1	216.57	0.1	219.00	217.50	3	3,667	0.08%
2022/06/13	2	217.75	0.2	221.42	221.00	1.8	3,692	0.05%
2022/06/10	0.5	225.00	0	0.00	223.50	0.5	3,695	0.01%
2022/06/09	4.2	230.07	1	228.50	228.50	3.2	3,678	0.09%
2022/06/08	0	0.00	2.5	230.56	231.00	-2.5	3,669	-0.07%
2022/06/07	1	221.02	2	222.50	223.00	-1	3,673	-0.03%
2022/06/06	0	222.00	0	223.50	222.50	0	3,685	0.00%
2022/06/02	0	225.00	1	221.00	222.50	-1	3,741	-0.03%
2022/06/01	2.1	223.48	1	224.50	222.50	1.1	3,777	0.03%
2022/05/31	12.1	220.21	6.1	221.90	225.00	6	3,766	0.16%
2022/05/30	30	214.82	4.1	216.00	215.50	25.9	3,614	0.72%
2022/05/27	5	207.31	4	210.00	210.00	1	3,562	0.03%
2022/05/26	5.6	200.02	1.1	202.86	199.00	4.5	3,544	0.13%
2022/05/25	0	205.00	0	0.00	204.50	0	3,542	0.00%
2022/05/24	2.6	204.98	5	204.20	202.50	-2.4	3,533	-0.07%
2022/05/23	2.1	205.46	21.3	205.90	205.50	-19.1	3,531	-0.54%
2022/05/20	1.2	205.02	2	205.75	205.00	-0.8	3,521	-0.02%
2022/05/19	6.5	201.43	3	202.67	204.50	3.5	3,476	0.10%
2022/05/18	39.1	203.95	7	204.21	207.00	32.1	3,413	0.94%
2022/05/17	17.4	195.70	0	0.00	194.50	17.4	3,293	0.53%
2022/05/16	5.2	196.00	0	0.00	193.00	5.2	3,230	0.16%
2022/05/13	11.7	195.02	8	193.69	192.50	3.7	3,176	0.12%
2022/05/12	12.7	203.46	24.7	202.35	199.50	-12.1	3,064	-0.39%
2022/05/11	13.6	211.44	0	211.00	212.50	13.6	2,992	0.46%
2022/05/10	11.1	214.88	0.3	217.50	215.50	10.8	2,941	0.37%
2022/05/09	9.7	227.92	7	225.50	225.00	2.7	2,834	0.09%
2022/05/06	4.4	234.94	0	0.00	236.50	4.4	2,866	0.15%
2022/05/05	0.2	243.28	2	242.01	242.00	-1.8	2,894	-0.06%
2022/05/04	0	0.00	1	243.50	244.00	-1	2,889	-0.03%
2022/05/03	2	233.05	2	237.50	239.00	0	2,911	0.00%
2022/04/29	1	236.00	1	237.00	236.50	0	2,934	0.00%
2022/04/28	1.2	234.83	0.1	236.00	236.00	1.1	2,942	0.04%
2022/04/27	2.5	234.16	1	234.50	234.50	1.5	2,906	0.05%
2022/04/26	8	238.56	6	244.08	245.00	2	2,883	0.07%
2022/04/25	1.5	237.61	2	238.00	236.50	-0.5	2,859	-0.02%
2022/04/20	1	244.50	0	0.00	243.50	1	2,951	0.03%
2022/04/15	0	247.63	0	0.00	247.00	0	2,954	0.00%
2022/04/14	0	0.00	1	252.00	254.00	-1	2,959	-0.03%
2022/04/13	3	246.33	0	0.00	248.50	3	2,963	0.10%
2022/04/12	2	244.24	0	0.00	245.50	2	2,974	0.07%
2022/04/11	2.3	244.43	2	243.25	242.00	0.3	2,936	0.01%
2022/04/08	2	254.24	0	0.00	253.00	2	2,900	0.07%
2022/04/07	0.1	255.27	0	0.00	256.00	0.1	2,895	0.00%
2022/04/06	0	0.00	1	255.00	260.00	-1	2,863	-0.03%
2022/04/01	1	250.00	1	252.00	253.00	0	2,840	0.00%
2022/03/31	1	254.00	0	0.00	253.50	1	2,804	0.04%
2022/03/30	1	252.00	1	255.00	254.00	0	2,771	0.00%
2022/03/29	0	0.00	2	249.75	251.00	-2	2,750	-0.07%
2022/03/28	3.1	241.00	0	0.00	242.00	3.1	2,734	0.11%
2022/03/25	3	249.33	0	0.00	248.00	3	2,709	0.11%
2022/03/24	0	253.00	0.1	252.50	252.50	0	2,728	0.00%
2022/03/23	2	252.50	1.5	252.50	255.00	0.6	2,740	0.02%
2022/03/22	0	250.00	0	0.00	251.00	0	2,738	0.00%
2022/03/21	1	250.00	1	249.00	248.50	0	2,746	0.00%
2022/03/18	0.1	245.00	1	244.00	246.00	-1	2,746	-0.03%
2022/03/17	3	239.67	2	242.50	241.00	1	2,705	0.04%
2022/03/16	17.4	228.69	3	227.83	230.00	14.4	2,639	0.54%
2022/03/15	2	233.50	6	234.33	233.00	-4	2,590	-0.15%
2022/03/14	0.1	239.00	2.5	240.40	238.50	-2.5	2,565	-0.10%
2022/03/11	5	240.00	0	0.00	238.50	5	2,591	0.19%
2022/03/10	16	243.50	1.2	244.25	244.50	14.8	2,582	0.57%
2022/03/09	7.3	235.79	0	0.00	235.00	7.3	2,554	0.29%
2022/03/08	14.7	233.76	3	232.67	232.50	11.7	2,547	0.46%
2022/03/07	4.5	243.70	3	242.50	240.50	1.5	2,507	0.06%
2022/03/04	11.2	252.14	0	0.00	251.00	11.2	2,550	0.44%
2022/03/03	0	258.50	3	258.00	258.50	-3	2,532	-0.12%
2022/03/02	2	258.00	0	0.00	258.00	2	2,546	0.08%
2022/03/01	2	260.00	4	260.00	260.50	-2	2,552	-0.08%
2022/02/25	48.1	254.78	3	254.17	251.00	45.1	2,518	1.79%
2022/02/24	38	260.37	2	259.75	258.50	36	2,456	1.47%
2022/02/23	1	264.00	1	264.00	263.00	0	2,457	0.00%
2022/02/22	3.1	259.34	4	258.63	259.00	-0.9	2,444	-0.04%
2022/02/18	0	264.00	4.2	263.30	263.00	-4.2	2,463	-0.17%
2022/02/17	0	266.00	1.2	271.08	267.50	-1.2	2,471	-0.05%
2022/02/16	0.1	269.30	1	269.00	269.00	-0.9	2,479	-0.04%
2022/02/15	0.1	268.50	2	270.25	269.00	-1.9	2,477	-0.08%
2022/02/14	1.4	266.03	1	267.50	266.50	0.4	2,459	0.02%
2022/02/11	0	271.00	1.5	268.45	272.50	-1.4	2,522	-0.06%
2022/02/10	0.1	265.25	6.1	266.65	269.00	-6.1	2,503	-0.24%
2022/02/09	1.6	261.42	1.1	263.45	263.50	0.5	2,490	0.02%
2022/02/08	0	0.00	6	260.42	260.50	-6	2,468	-0.24%
2022/02/07	2	251.25	0	0.00	252.00	2	2,437	0.08%
2022/01/26	3.3	251.30	7	251.43	251.50	-3.7	2,421	-0.15%
2022/01/25	3.6	242.77	3	243.17	244.00	0.6	2,430	0.02%
2022/01/24	6.6	246.40	1	247.50	248.00	5.6	2,437	0.23%
2022/01/21	4.3	251.37	1	255.50	252.50	3.3	2,455	0.14%
2022/01/20	2.1	257.47	3.4	257.35	257.50	-1.3	2,497	-0.05%
2022/01/19	3.1	256.15	4	256.88	257.50	-0.9	2,593	-0.03%
2022/01/18	2.4	254.58	3	257.83	256.50	-0.6	2,641	-0.02%
2022/01/17	3.2	252.15	3	255.00	252.00	0.2	2,611	0.01%
2022/01/14	17	253.85	5	252.30	253.00	12	2,613	0.46%
2022/01/13	3.4	270.12	2.2	271.32	271.00	1.2	2,563	0.05%
2022/01/12	1.1	267.05	2	268.25	268.50	-0.9	2,562	-0.03%
2022/01/11	1.1	262.32	4	265.25	266.50	-2.9	2,560	-0.11%
2022/01/10	3.5	261.43	6	261.42	261.50	-2.5	2,588	-0.10%
2022/01/07	1.5	261.66	2.2	265.32	265.00	-0.8	2,613	-0.03%
2022/01/06	7.1	266.65	1	266.00	267.00	6.1	2,624	0.23%
2022/01/05	1.1	268.85	1.5	266.84	268.50	-0.4	2,634	-0.02%
2022/01/04	1.4	265.33	0.1	265.00	264.00	1.3	2,687	0.05%
2022/01/03	2.3	269.63	3.1	268.82	268.00	-0.9	2,713	-0.03%
2021/12/30	2.6	264.89	1	265.00	263.50	1.6	2,759	0.06%
2021/12/29	0.2	266.00	2	266.00	266.00	-1.9	2,824	-0.07%
2021/12/28	0.2	262.94	5.1	260.79	264.00	-4.8	2,916	-0.17%
2021/12/27	0	0.00	1	256.00	255.50	-1	2,926	-0.03%
2021/12/24	0	254.50	1	254.00	255.00	-1	2,979	-0.03%
2021/12/23	1	252.00	1	252.00	252.50	0	3,031	0.00%
2021/12/22	0.2	251.50	0	0.00	251.00	0.2	3,129	0.01%
2021/12/21	0.1	250.50	0	0.00	250.50	0.1	3,215	0.00%
2021/12/20	3.4	248.73	0	0.00	249.50	3.4	3,277	0.10%
2021/12/17	0.2	252.48	2	254.50	254.50	-1.8	3,279	-0.05%
2021/12/16	1.2	250.91	2	251.75	251.50	-0.8	3,319	-0.02%
2021/12/15	0.1	250.83	0	249.25	250.50	0.1	3,475	0.00%
2021/12/14	3.4	249.81	1.1	249.95	250.00	2.2	3,602	0.06%
2021/12/13	2.1	255.79	2	258.50	255.50	0.1	3,639	0.00%
2021/12/10	1.5	258.30	1	257.50	256.50	0.5	3,666	0.01%
2021/12/09	3.4	258.45	0	0.00	259.50	3.4	3,716	0.09%
2021/12/08	2.2	260.79	0	0.00	263.50	2.2	3,728	0.06%
2021/12/07	2.3	253.54	101	258.05	260.00	-98.7	3,755	-2.63%	大賣/
2021/12/06	0.1	256.00	1.1	256.96	256.50	-1	3,734	-0.03%
2021/12/03	1.1	256.94	1	256.00	255.50	0.1	3,747	0.00%
2021/12/02	0	0.00	2	253.75	253.50	-2	3,750	-0.05%
2021/12/01	5	248.21	5	250.50	251.00	0	3,773	0.00%
2021/11/30	3	244.00	7	247.07	247.00	-4	3,776	-0.11%
2021/11/29	0.1	241.91	0	0.00	242.00	0.1	3,714	0.00%
2021/11/26	41.3	243.06	1	244.51	243.00	40.2	3,725	1.08%
2021/11/25	0	0.00	2	248.00	247.00	-2	3,755	-0.05%
2021/11/24	0.2	246.55	0	0.00	246.50	0.2	3,781	0.01%
2021/11/23	21	245.00	1	246.50	246.00	20	3,824	0.52%
2021/11/22	5.2	246.88	1	247.00	246.00	4.2	3,856	0.11%
2021/11/19	3.1	250.69	0.1	251.50	251.00	2.9	3,845	0.08%
2021/11/18	1.1	255.82	4	254.88	253.50	-2.9	3,865	-0.08%
2021/11/17	1.2	249.85	0	0.00	251.00	1.2	3,890	0.03%
2021/11/16	2	251.75	1	253.00	252.00	1	3,946	0.03%
2021/11/15	46.4	250.17	3	248.69	248.50	43.3	3,973	1.09%
2021/11/12	4.1	252.88	0	0.00	252.00	4.1	3,980	0.10%
2021/11/11	1	253.50	3	257.33	257.50	-2	3,977	-0.05%
2021/11/10	5.1	253.04	5	251.50	251.00	0.1	3,994	0.00%
2021/11/09	1	258.00	0.7	260.40	260.50	0.3	3,934	0.01%
2021/11/08	32.1	261.75	30	261.33	261.50	2.1	3,916	0.05%
2021/11/05	0	0.00	1	265.00	265.00	-1	3,930	-0.03%
2021/11/04	2.2	261.38	2	264.50	260.50	0.2	3,976	0.00%
2021/11/03	7.1	262.73	3.1	263.50	263.00	4	3,970	0.10%
2021/11/02	12.3	269.80	9	268.94	269.50	3.3	3,941	0.08%
2021/11/01	2.7	272.24	11.9	273.05	275.00	-9.2	3,937	-0.23%
2021/10/29	2.7	263.54	3.4	262.10	266.00	-0.7	3,933	-0.02%
2021/10/28	2.3	269.31	2.2	268.57	268.50	0.1	3,907	0.00%
2021/10/27	0	0.00	5.1	264.12	270.50	-5.1	3,886	-0.13%
2021/10/26	2.1	257.92	4	256.38	256.00	-1.9	3,841	-0.05%
2021/10/25	0	245.00	2	243.52	245.00	-2	3,791	-0.05%
2021/10/22	1	241.00	2.1	241.05	242.00	-1.1	3,811	-0.03%
2021/10/21	2.2	243.50	7	242.50	244.00	-4.8	3,820	-0.13%
2021/10/20	0	239.00	1	240.00	240.50	-1	3,778	-0.03%
2021/10/19	1	237.53	2	239.00	237.50	-1	3,754	-0.03%
2021/10/18	6	235.60	4	238.50	234.50	2	3,757	0.05%
2021/10/15	2.4	232.48	3	232.83	233.50	-0.6	3,749	-0.02%
2021/10/14	1.1	228.09	1	227.00	229.50	0.1	3,758	0.00%
2021/10/13	1.3	230.23	0	0.00	231.50	1.3	3,751	0.03%
2021/10/12	3.3	229.88	2	228.75	234.00	1.3	3,741	0.03%
2021/10/08	3.4	236.97	1	237.00	236.00	2.4	3,674	0.07%
2021/10/07	2	234.53	2	232.75	234.00	0	3,663	0.00%
2021/10/06	6.5	227.20	3	233.83	226.50	3.5	3,629	0.10%
2021/10/05	16.4	225.29	10	227.50	229.50	6.4	3,560	0.18%
2021/10/04	1.3	234.08	1.2	240.20	235.00	0.1	3,478	0.00%
2021/10/01	8	239.88	1	236.00	237.00	7	3,467	0.20%
2021/09/30	2.3	245.35	3	246.00	246.00	-0.7	3,463	-0.02%
2021/09/29	3.1	238.15	4	237.88	240.00	-0.9	3,420	-0.03%
2021/09/28	3	244.00	4	245.13	246.00	-1	3,350	-0.03%
2021/09/27	4.2	246.86	10	247.10	247.00	-5.8	3,282	-0.18%
2021/09/24	4	254.13	5	252.00	252.00	-1	3,225	-0.03%
2021/09/23	5.1	252.94	5.1	254.12	254.00	0.1	3,224	0.00%
2021/09/22	13	244.93	9	246.56	249.00	4	3,187	0.12%
2021/09/17	16.2	259.35	3	259.67	255.50	13.2	3,037	0.43%
2021/09/16	9.3	272.73	2.1	270.71	268.50	7.2	2,934	0.24%
2021/09/15	9.2	275.79	2	276.50	277.00	7.2	2,905	0.25%
2021/09/14	6	281.50	8.5	279.55	281.00	-2.4	2,919	-0.08%
2021/09/13	4.8	273.23	4.1	272.10	272.00	0.7	2,904	0.02%
2021/09/10	0	268.50	2	266.25	266.50	-2	2,905	-0.07%
2021/09/09	2	264.00	7.2	263.50	264.50	-5.2	2,908	-0.18%
2021/09/08	2.2	253.23	3	258.00	259.50	-0.8	2,933	-0.03%
2021/09/07	3	256.50	3	256.67	258.00	0	2,979	0.00%
2021/09/06	49.1	249.02	53.3	253.41	253.50	-4.2	2,971	-0.14%
2021/09/03	2.3	256.20	0	258.00	256.50	2.3	2,932	0.08%
2021/09/02	3.1	258.68	1	260.00	259.50	2.1	2,896	0.07%
2021/09/01	22.2	260.51	1	259.51	260.50	21.1	2,859	0.74%
2021/08/31	8.2	262.46	8.2	264.53	266.50	0.1	2,830	0.00%
2021/08/30	4	263.64	2	266.00	266.00	2	2,786	0.07%
2021/08/27	5	259.02	5.1	260.75	263.00	-0.1	2,752	0.00%
2021/08/26	4	250.75	5.3	252.26	254.00	-1.3	2,699	-0.05%
2021/08/25	6.1	245.08	2	243.75	244.50	4.1	2,681	0.15%
2021/08/24	5.1	243.14	0	0.00	247.00	5.1	2,668	0.19%
2021/08/23	1	238.61	2.2	241.50	243.50	-1.2	2,664	-0.04%
2021/08/20	1	233.00	8	233.19	233.00	-7	2,642	-0.26%
2021/08/19	7	226.57	3	224.00	225.50	4	2,700	0.15%
2021/08/18	2	231.00	13	231.68	231.00	-11	2,684	-0.41%
2021/08/17	0	227.00	1	228.00	226.50	-1	2,666	-0.04%
2021/08/16	3.1	230.27	3	230.00	227.00	0.1	2,675	0.00%
2021/08/13	0.1	232.00	2.9	231.80	233.00	-2.8	2,676	-0.10%
2021/08/12	4	228.50	0	0.00	229.50	4	2,677	0.15%
2021/08/11	6.8	229.56	7	229.79	230.00	-0.2	2,714	-0.01%
2021/08/10	2	228.74	14	228.57	227.50	-12	2,750	-0.44%
2021/08/09	2.1	214.54	4	220.63	221.00	-2	2,773	-0.07%
2021/08/06	2.2	216.65	1	219.00	218.00	1.2	2,805	0.04%
2021/08/05	8.4	220.58	0	0.00	218.50	8.4	2,843	0.29%
2021/08/04	3	236.00	1.1	234.64	236.00	1.9	2,920	0.07%
2021/08/03	5.1	234.21	2	237.50	234.00	3.1	2,908	0.10%
2021/08/02	2	233.50	0.1	237.18	237.00	1.9	2,898	0.06%
2021/07/30	0	0.00	4.1	231.01	231.50	-4.1	2,857	-0.14%
2021/07/29	1	223.00	0	0.00	224.00	1	2,820	0.04%
2021/07/28	2.1	216.50	2	215.54	218.50	0.1	2,821	0.00%
2021/07/27	1	220.99	0	0.00	220.00	1	2,841	0.04%
2021/07/26	2.2	224.27	0	0.00	224.00	2.2	2,818	0.08%
2021/07/23	1	222.50	2	221.75	222.50	-1	2,819	-0.03%
2021/07/22	2.1	219.00	1	220.50	219.00	1.1	2,813	0.04%
2021/07/21	0.2	216.65	0	0.00	216.50	0.2	2,799	0.01%
2021/07/20	0.5	214.50	2	216.75	214.00	-1.6	2,806	-0.06%
2021/07/19	1	217.00	0	0.00	221.00	1	2,792	0.04%
2021/07/16	2	220.00	1.4	220.36	221.00	0.6	2,807	0.02%
2021/07/15	0	0.00	1	218.50	219.00	-1	2,830	-0.04%
2021/07/14	1.1	215.05	1	217.00	216.00	0.1	2,839	0.00%
2021/07/13	0	0.00	2	215.00	216.00	-2	2,841	-0.07%
2021/07/12	0.1	210.50	4	212.24	211.00	-3.9	2,854	-0.14%
2021/07/09	1	209.00	0	0.00	208.50	1	2,865	0.04%
2021/07/08	0	0.00	0.9	211.04	212.50	-0.9	2,878	-0.03%
2021/07/06	0	0.00	9.6	207.63	208.50	-9.6	2,845	-0.34%
2021/07/05	1	205.00	0	0.00	207.00	1	2,847	0.04%
2021/07/02	1	202.00	0	0.00	201.50	1	2,844	0.04%
2021/07/01	2.3	199.83	1	201.00	201.00	1.3	2,838	0.04%
2021/06/30	1.1	202.05	1	204.50	202.50	0.1	2,836	0.00%
2021/06/29	2	203.00	0	0.00	202.50	2	2,812	0.07%
2021/06/28	0.2	205.00	2	204.75	204.00	-1.9	2,818	-0.07%
2021/06/25	4	207.12	1	209.52	207.00	3	2,854	0.10%
2021/06/24	1	208.50	11	209.32	210.00	-10	2,848	-0.35%
2021/06/23	1	206.00	3	206.17	205.50	-2	2,868	-0.07%
2021/06/22	1	202.50	12	202.50	201.50	-11	2,813	-0.39%
2021/06/21	0	0.00	1	199.50	200.50	-1	2,784	-0.04%
2021/06/18	0	0.00	1	201.50	200.50	-1	2,756	-0.04%
2021/06/17	0	201.50	0	0.00	200.50	0	2,733	0.00%
2021/06/16	19.4	200.64	1	200.56	200.00	18.4	2,765	0.66%
2021/06/15	2	207.00	0	0.00	207.50	2	2,735	0.07%
2021/06/09	1	202.51	1	202.00	203.00	0	2,867	0.00%
2021/06/08	0.1	204.50	1	204.00	204.00	-1	2,930	-0.03%
2021/06/07	7	204.71	0	0.00	204.50	7	3,054	0.23%
2021/06/04	4	207.00	0	0.00	207.00	4	3,072	0.13%
2021/06/02	36.7	204.89	1	204.50	205.00	35.7	3,119	1.14%
2021/06/01	1	208.50	0	0.00	209.50	1	3,137	0.03%
2021/05/31	0.2	208.09	0.1	209.00	208.50	0.1	3,177	0.00%
2021/05/28	2.4	209.11	0	0.00	209.50	2.4	3,176	0.07%
2021/05/27	2.1	202.73	46.2	208.45	212.50	-44.1	3,200	-1.38%
2021/05/26	0	205.50	2	205.50	205.50	-2	3,171	-0.06%
2021/05/25	1	205.00	3	205.67	204.00	-2	3,210	-0.06%
2021/05/24	0	0.00	5	206.90	209.00	-5	3,225	-0.16%
2021/05/21	0	0.00	1	206.00	205.50	-1	3,272	-0.03%
2021/05/20	0	200.50	3	200.67	202.00	-3	3,300	-0.09%
2021/05/19	5	200.60	8	200.69	201.50	-3	3,320	-0.09%
2021/05/18	0	0.00	6	196.33	197.00	-6	3,312	-0.18%
2021/05/17	7.4	187.86	3	185.00	187.00	4.4	3,341	0.13%
2021/05/14	4.3	193.06	12	195.58	195.50	-7.7	3,290	-0.23%
2021/05/13	2.1	183.60	2	185.00	186.00	0.1	3,255	0.00%
2021/05/12	6.4	190.36	80	185.84	188.00	-73.7	3,211	-2.29%
2021/05/11	2.1	200.68	2	199.75	200.00	0.1	3,143	0.00%
2021/05/10	2	201.75	0	0.00	203.50	2	3,173	0.06%
2021/05/07	0	0.00	0.2	201.50	203.50	-0.2	3,218	-0.01%
2021/05/06	1	200.00	2	199.50	200.00	-1	3,268	-0.03%
2021/05/05	1.1	198.45	0	0.00	198.00	1.1	3,279	0.03%
2021/05/04	1.6	197.22	2	197.25	197.50	-0.4	3,318	-0.01%
2021/05/03	2	197.76	0	0.00	197.50	2	3,288	0.06%
2021/04/29	1	198.50	1	200.00	202.00	0	3,296	0.00%
2021/04/26	8.2	199.35	2	201.00	203.00	6.2	3,364	0.18%
2021/04/23	3.1	202.86	2	202.75	204.00	1.1	3,348	0.03%
2021/04/22	0	200.50	0	0.00	200.50	0	3,343	0.00%
2021/04/21	47.2	199.29	0	0.00	199.50	47.2	3,344	1.41%
2021/04/20	0	0.00	1	204.00	204.00	-1	3,345	-0.03%
2021/04/19	0.1	206.50	0	0.00	205.50	0.1	3,349	0.00%
2021/04/16	2	208.00	2	207.00	210.00	0	3,339	0.00%
2021/04/15	0	0.00	0.1	207.50	209.50	-0.1	3,312	0.00%
2021/04/14	23	202.93	2	205.00	204.50	21	3,315	0.63%
2021/04/13	23	202.50	1	203.00	203.00	22	3,326	0.66%
2021/04/12	0	0.00	2	202.00	202.50	-2	3,328	-0.06%
2021/04/09	0	199.50	1	203.00	199.50	-1	3,313	-0.03%
2021/04/08	32	197.48	30.7	198.52	198.00	1.3	3,323	0.04%
2021/04/07	1	198.50	1	198.00	199.00	0	3,311	0.00%
2021/04/06	0.1	198.50	1	199.00	199.50	-0.9	3,322	-0.03%
2021/04/01	0.1	196.50	2.2	196.33	197.00	-2.1	3,324	-0.06%
2021/03/30	1	199.50	0	0.00	199.50	1	3,300	0.03%
2021/03/26	3	189.50	5	190.69	191.50	-2	3,253	-0.06%
2021/03/25	0	0.00	0.1	185.50	184.00	-0.1	3,226	0.00%
2021/03/23	1.1	183.05	0	0.00	183.00	1.1	3,349	0.03%
2021/03/22	5.2	183.25	1	185.00	183.00	4.2	3,407	0.12%
2021/03/19	1.1	186.82	0	0.00	187.00	1.1	3,450	0.03%
2021/03/18	2	190.75	2	192.00	190.50	0	3,397	0.00%
2021/03/16	1	191.00	0	0.00	191.50	1	3,358	0.03%
2021/03/15	0	0.00	3.1	186.18	187.50	-3.1	3,283	-0.09%
2021/03/12	4.1	184.46	0	0.00	182.50	4.1	3,274	0.13%
2021/03/11	0.1	189.50	17	183.62	190.00	-16.9	3,243	-0.52%
2021/03/09	0	0.00	7	173.71	173.50	-7	3,180	-0.22%
2021/03/08	1	169.50	1	170.50	170.50	0	3,188	0.00%
2021/03/05	5.1	168.40	0	0.00	170.00	5.1	3,183	0.16%
2021/03/04	9	172.56	1	170.50	172.00	8	3,274	0.24%
2021/03/03	0	0.00	5	174.20	174.50	-5	3,253	-0.15%
2021/03/02	4	171.88	0	0.00	170.00	4	3,271	0.12%
2021/02/26	3.3	172.29	8	172.50	172.00	-4.7	3,289	-0.14%
2021/02/25	0.1	180.50	10.4	180.47	180.50	-10.3	3,211	-0.32%
2021/02/24	0	0.00	2	176.50	176.50	-2	3,174	-0.06%
2021/02/23	0	0.00	8.2	175.32	175.50	-8.2	3,173	-0.26%
2021/02/22	4	171.25	1	174.00	170.50	3	3,131	0.10%
2021/02/19	0	0.00	2	173.50	174.50	-2	3,113	-0.06%
2021/02/17	0	0.00	4.2	170.12	172.50	-4.2	3,111	-0.13%
2021/02/05	24	163.33	23	163.96	164.00	1	3,069	0.03%
2021/02/04	1	164.00	5	164.30	164.00	-4	3,084	-0.13%
2021/02/03	1	161.50	3	161.17	162.50	-2	3,148	-0.06%
2021/02/02	10.1	162.45	4	162.50	163.00	6.1	3,212	0.19%
2021/02/01	43	154.31	40.1	155.47	158.00	2.9	3,256	0.09%
2021/01/29	4.3	156.14	1	155.00	155.00	3.3	3,225	0.10%
2021/01/28	2	158.25	4	159.38	159.50	-2	3,181	-0.06%
2021/01/27	5.2	162.01	0	0.00	161.00	5.2	3,165	0.16%
2021/01/26	6.1	164.42	1	163.00	162.50	5.1	3,166	0.16%
2021/01/25	2	166.50	0	169.00	169.00	2	3,146	0.06%
2021/01/22	1	166.00	4	167.88	168.00	-3	3,163	-0.09%
2021/01/21	3	168.17	0	0.00	166.50	3	3,161	0.09%
2021/01/20	1	166.55	2	167.00	168.00	-1	3,168	-0.03%
2021/01/19	0	0.00	1.3	171.32	168.50	-1.3	3,126	-0.04%
2021/01/18	0	0.00	1	168.00	168.50	-1	3,139	-0.03%
2021/01/15	2	170.50	0.3	172.00	170.00	1.7	3,263	0.05%
2021/01/14	8	172.44	7.2	174.64	172.50	0.8	3,253	0.03%
2021/01/13	0	0.00	12.1	170.75	172.00	-12.1	3,264	-0.37%
2021/01/12	2	167.00	0	0.00	168.00	2	3,258	0.06%
2021/01/11	33	167.08	40	168.35	170.00	-7	3,275	-0.21%
2021/01/08	1	169.97	2	169.50	170.00	-1	3,291	-0.03%
2021/01/07	0	0.00	11	168.86	169.00	-11	3,297	-0.33%
2021/01/06	4	165.43	7	166.29	165.50	-3	3,312	-0.09%
2021/01/05	4	165.75	1	166.00	166.00	3	3,283	0.09%
2021/01/04	1	166.00	1	167.05	167.50	0	3,328	0.00%
2020/12/31	4	170.25	2.1	168.24	168.00	1.9	3,340	0.06%
2020/12/30	1	165.00	10	166.50	167.00	-9	3,336	-0.27%
2020/12/29	0	0.00	4	165.50	165.50	-4	3,378	-0.12%
2020/12/28	1	160.00	4	163.00	162.50	-3	3,388	-0.09%
2020/12/25	0	160.50	0	0.00	160.00	0	3,397	0.00%
2020/12/24	1	160.50	2	161.25	160.50	-1	3,406	-0.03%
2020/12/23	0.5	161.00	1	160.50	159.50	-0.5	3,406	-0.01%
2020/12/22	1	163.00	0	164.00	162.50	1	3,417	0.03%
2020/12/21	0	0.00	2	166.00	166.00	-2	3,468	-0.06%
2020/12/18	0	0.00	1	163.00	164.00	-1	3,452	-0.03%
2020/12/17	2	164.00	5	164.50	165.00	-3	3,448	-0.09%
2020/12/16	5	160.40	10.4	160.87	163.00	-5.4	3,394	-0.16%
2020/12/15	1	156.50	15	157.20	158.00	-14	3,358	-0.42%
2020/12/14	8.2	152.39	4.1	152.01	152.00	4.1	3,308	0.13%
2020/12/11	104.1	154.04	107.5	155.11	155.00	-3.4	3,331	-0.10%	大買/大賣/
2020/12/10	9.1	154.84	1.1	155.12	155.00	7.9	3,325	0.24%
2020/12/09	3	156.00	1	155.54	156.50	2	3,328	0.06%
2020/12/08	8.3	155.22	0	0.00	156.50	8.3	3,334	0.25%
2020/12/07	4.8	157.16	0	158.00	158.50	4.7	3,319	0.14%
2020/12/04	2.3	159.00	7	159.57	159.00	-4.7	3,319	-0.14%
2020/12/03	16.4	157.32	5	157.50	158.00	11.4	3,312	0.34%
2020/12/02	3	160.83	3	161.17	161.50	0	3,272	0.00%
2020/12/01	0	0.00	5.1	159.11	159.50	-5.1	3,270	-0.16%
2020/11/30	15.1	157.30	0.2	160.00	156.00	14.8	3,307	0.45%
2020/11/27	2.2	159.80	0.2	160.50	160.50	2	3,218	0.06%
2020/11/26	1	160.50	5	161.70	162.50	-4	3,235	-0.12%
2020/11/25	12.5	161.91	7	161.57	159.50	5.5	3,236	0.17%
2020/11/24	1	165.00	2	166.50	166.50	-1	3,215	-0.03%
2020/11/23	0	0.00	5	166.00	166.00	-5	3,218	-0.16%
2020/11/20	5.1	163.81	2.3	163.07	163.00	2.8	3,194	0.09%
2020/11/19	0	0.00	16	166.56	166.00	-16	3,192	-0.50%
2020/11/18	0.1	165.00	0.1	165.49	166.00	0	3,181	0.00%
2020/11/17	2	166.50	13	165.54	167.50	-11	3,186	-0.35%
2020/11/16	0.1	162.00	1	163.00	163.00	-0.9	3,264	-0.03%
2020/11/13	1.1	158.00	1	157.50	159.00	0.1	3,280	0.00%
2020/11/12	3	160.33	6	160.83	161.00	-3	3,297	-0.09%
2020/11/11	69.2	162.18	29	161.02	161.50	40.2	3,331	1.21%
2020/11/10	33	158.50	39	158.86	159.00	-6	3,315	-0.18%
2020/11/09	8	152.94	11.1	155.04	154.50	-3.1	3,515	-0.09%
2020/11/06	2	150.00	7	148.79	150.00	-5	3,446	-0.15%
2020/11/05	17	147.97	0	0.00	147.50	17	3,442	0.49%
2020/11/04	29	145.91	26	146.46	147.00	3	3,437	0.09%
2020/11/03	0	0.00	5.7	143.77	144.00	-5.7	3,413	-0.17%
2020/11/02	82	140.14	84	141.60	141.00	-2	3,420	-0.06%
2020/10/30	0	0.00	1	139.00	138.50	-1	3,418	-0.03%
2020/10/29	1.1	139.50	2	137.00	139.50	-1	3,425	-0.03%
2020/10/28	6.1	140.66	6.1	140.00	140.00	0	3,451	0.00%
2020/10/27	0.3	142.60	1	143.50	143.50	-0.8	3,432	-0.02%
2020/10/26	1.2	144.33	74.4	144.83	145.00	-73.2	3,428	-2.13%
2020/10/23	0.1	143.00	32	142.52	144.00	-31.9	3,429	-0.93%
2020/10/22	1	137.50	1	138.00	138.00	0	3,337	0.00%
2020/10/21	1	138.00	0	0.00	139.00	1	3,357	0.03%
2020/10/20	1	138.50	5	138.30	139.00	-4	3,351	-0.12%
2020/10/19	0	0.00	8	136.94	137.50	-8	3,328	-0.24%
2020/10/16	0	0.00	22	136.73	135.50	-22	3,302	-0.67%
2020/10/15	10	134.50	12	135.50	135.00	-2	3,290	-0.06%
2020/10/14	0	0.00	1	135.00	135.00	-1	3,273	-0.03%
2020/10/13	1.1	134.48	0	0.00	134.50	1.1	3,273	0.03%
2020/10/12	0	0.00	16.1	136.22	137.00	-16.1	3,296	-0.49%
2020/10/08	0.1	134.00	7	134.43	135.00	-6.9	3,276	-0.21%
2020/10/07	1	134.00	0	0.00	133.50	1	3,285	0.03%
2020/10/06	4	134.00	7	133.79	134.00	-3	3,288	-0.09%
2020/10/05	1	131.50	0	0.00	131.50	1	3,281	0.03%
2020/09/30	0	0.00	1	130.50	131.00	-1	3,272	-0.03%
2020/09/29	0	0.00	1	129.50	129.50	-1	3,270	-0.03%
2020/09/28	2	127.50	3	128.17	128.50	-1	3,307	-0.03%
2020/09/25	1.9	126.73	40	127.13	126.50	-38.1	3,337	-1.14%
2020/09/24	10	126.85	2	126.00	126.00	8	3,338	0.24%
2020/09/23	0	0.00	2	131.00	130.50	-2	3,328	-0.06%
2020/09/22	8	131.69	1	131.00	130.50	7	3,371	0.21%
2020/09/21	1	134.00	6	134.50	135.00	-5	3,392	-0.15%
2020/09/18	0	0.00	2	132.50	133.50	-2	3,455	-0.06%
2020/09/17	4	131.88	1	132.00	132.00	3	3,453	0.09%
2020/09/16	1	133.50	7	132.21	134.00	-6	3,542	-0.17%
2020/09/15	2.1	129.76	0	130.00	130.00	2.1	3,574	0.06%
2020/09/14	0.1	130.00	1	130.00	130.00	-1	3,618	-0.03%
2020/09/11	1	128.50	0	0.00	130.00	1	3,641	0.03%
2020/09/10	4	129.37	0	0.00	129.00	4	3,660	0.11%
2020/09/09	0	0.00	1	130.00	130.50	-1	3,692	-0.03%
2020/09/08	0	0.00	10	131.50	132.00	-10	3,712	-0.27%
2020/09/07	30	131.50	25	131.04	130.50	5	3,771	0.13%
2020/09/04	8	128.81	0	0.00	129.00	8	3,861	0.21%
2020/09/03	3	131.67	5	131.70	131.50	-2	3,906	-0.05%
2020/09/02	0	0.00	2	129.25	129.00	-2	3,895	-0.05%
2020/09/01	13.1	127.46	3	127.50	127.50	10.1	3,896	0.26%
2020/08/31	15.1	130.83	0	0.00	129.50	15.1	3,876	0.39%
2020/08/28	13	131.96	1.4	132.50	132.50	11.6	3,910	0.30%
2020/08/27	2.1	132.54	3	133.51	134.00	-1	3,947	-0.03%
2020/08/26	0	0.00	1	134.50	135.00	-1	3,949	-0.03%
2020/08/25	0	0.00	6	135.33	135.50	-6	3,992	-0.15%
2020/08/24	2	132.50	0	0.00	132.50	2	4,025	0.05%
2020/08/21	0	0.00	3	134.33	134.00	-3	4,066	-0.07%
2020/08/20	27	132.91	23.6	131.97	132.50	3.4	4,057	0.08%
2020/08/19	9.3	136.57	5.2	138.54	138.00	4.1	4,010	0.10%
2020/08/18	11	137.14	4.1	136.58	135.00	6.9	4,015	0.17%
2020/08/17	6	134.75	35	135.26	136.00	-29	3,968	-0.73%
2020/08/14	12.4	131.74	18	131.69	132.00	-5.6	3,941	-0.14%
2020/08/13	6	133.57	30	132.70	132.50	-24	3,878	-0.62%
2020/08/12	4	123.63	0	0.00	124.00	4	3,659	0.11%
2020/08/11	3.2	124.31	1	125.00	124.00	2.2	3,675	0.06%
2020/08/10	3	124.17	5	125.10	124.00	-2	3,703	-0.05%
2020/08/07	1	124.00	0.1	124.50	124.00	0.9	3,759	0.02%
2020/08/06	1	125.00	7.1	125.71	125.50	-6.1	3,797	-0.16%
2020/08/05	0	0.00	9	125.06	125.50	-9	3,807	-0.24%
2020/08/04	0.1	123.50	2.2	123.04	123.50	-2.1	3,846	-0.05%
2020/08/03	3.6	121.22	0	0.00	121.00	3.6	3,850	0.09%
2020/07/31	2.5	123.10	0.2	123.50	122.50	2.3	3,856	0.06%
2020/07/30	1	124.00	0	0.00	124.50	1	3,937	0.03%
2020/07/29	0	0.00	2	124.75	124.50	-2	4,001	-0.05%
2020/07/28	6	121.25	4	122.50	121.50	2	4,097	0.05%
2020/07/27	0	0.00	15	123.27	123.00	-15	4,199	-0.36%
2020/07/24	8	123.44	5	124.20	123.00	3	4,329	0.07%
2020/07/23	2.1	125.05	3	124.67	125.00	-0.9	4,354	-0.02%
2020/07/22	1	126.00	4	126.50	126.00	-3	4,390	-0.07%
2020/07/21	1	125.00	7.1	125.52	126.00	-6.1	4,420	-0.14%
2020/07/20	0	0.00	3.2	123.75	124.00	-3.2	4,438	-0.07%
2020/07/17	3	123.00	2	124.00	123.00	1	4,487	0.02%
2020/07/16	5.1	124.50	1.8	124.50	123.50	3.3	4,555	0.07%
2020/07/15	5.1	123.70	0	0.00	123.50	5.1	4,552	0.11%
2020/07/14	6	123.75	0	0.00	123.50	6	4,603	0.13%
2020/07/13	8	125.38	1	125.50	125.50	7	4,666	0.15%
2020/07/10	2.1	125.02	4	125.25	125.00	-1.9	4,750	-0.04%
2020/07/09	3.1	127.68	0	0.00	127.50	3.1	4,786	0.06%
2020/07/07	5	127.40	5	127.30	128.50	0	4,833	0.00%
2020/07/06	5.6	128.29	5	128.80	129.00	0.6	4,848	0.01%
2020/07/03	0	0.00	3	127.33	127.00	-3	4,884	-0.06%
2020/07/02	5	127.30	9	127.44	126.50	-4	5,019	-0.08%
2020/07/01	82	125.99	3	126.17	126.00	79	5,153	1.53%
2020/06/30	4	123.00	5	122.70	125.00	-1	5,173	-0.02%
2020/06/29	1	119.00	4.6	119.26	120.00	-3.6	5,268	-0.07%
2020/06/24	2	119.00	3.4	119.91	119.00	-1.4	5,266	-0.03%
2020/06/23	12.1	118.92	3	119.83	118.50	9.1	5,380	0.17%
2020/06/22	14.2	127.48	1	127.50	128.00	13.2	5,436	0.24%
2020/06/19	5	128.00	0	0.00	127.00	5	5,512	0.09%
2020/06/17	3	128.00	16	128.13	127.00	-13	5,633	-0.23%
2020/06/16	5	126.90	4	126.13	127.50	1	5,825	0.02%
2020/06/15	4.1	123.49	1	124.50	123.00	3.1	5,958	0.05%
2020/06/12	4	122.38	11	122.91	124.00	-7	6,072	-0.12%
2020/06/11	3	126.33	12	126.83	125.00	-9	6,227	-0.14%
2020/06/10	10.1	128.81	13	128.35	129.50	-2.9	6,254	-0.05%
2020/06/09	1.1	124.68	4	125.50	126.00	-2.9	6,416	-0.05%
2020/06/08	2	124.00	0	0.00	124.50	2	6,524	0.03%
2020/06/05	4	123.63	6	123.50	123.50	-2	6,601	-0.03%
2020/06/04	45	122.22	2	123.50	124.00	43	6,728	0.64%
2020/06/03	16.2	122.04	4	122.13	122.50	12.2	6,836	0.18%
2020/06/02	6	118.92	3	118.83	119.00	3	6,832	0.04%
2020/06/01	1	118.50	6	118.42	119.00	-5	6,875	-0.07%
2020/05/29	3	116.17	2	117.50	116.50	1	6,893	0.01%
2020/05/28	4	117.25	4	116.75	116.50	0	6,896	0.00%
2020/05/27	3	116.50	0	0.00	116.00	3	6,959	0.04%
2020/05/26	6	117.83	4	117.13	117.50	2	7,010	0.03%
2020/05/25	1	115.00	14.6	114.75	115.50	-13.6	7,026	-0.19%
2020/05/22	10	112.10	7	112.50	111.50	3	7,068	0.04%
2020/05/21	9	114.67	4	114.50	114.00	5	7,179	0.07%
2020/05/20	3	113.17	2	113.00	113.00	1	7,171	0.01%
2020/05/19	4	113.13	5	113.30	113.00	-1	7,255	-0.01%
2020/05/18	2	112.25	5	112.20	111.50	-3	7,229	-0.04%
2020/05/15	13	112.00	1	112.50	112.50	12	7,235	0.17%
2020/05/14	4.3	113.58	1.1	114.82	113.00	3.2	7,232	0.04%
2020/05/13	4	113.50	1	115.50	116.50	3	7,177	0.04%
2020/05/12	11	115.59	0	0.00	116.00	11	7,170	0.15%
2020/05/11	25	116.80	7	115.79	116.50	18	7,181	0.25%
2020/05/08	1	112.00	2	112.75	113.00	-1	7,139	-0.01%
2020/05/07	2	112.00	2	112.50	113.00	0	7,166	0.00%
2020/05/06	5	110.60	9	112.22	113.00	-4	7,168	-0.06%
2020/05/05	1	109.50	1	110.50	110.50	0	7,117	0.00%
2020/05/04	14.3	109.30	2	109.00	108.50	12.3	7,114	0.17%
2020/04/30	12	114.46	8	114.56	114.50	4	7,042	0.06%
2020/04/29	9.1	110.95	14	107.89	111.00	-4.9	7,007	-0.07%
2020/04/28	2	102.25	2	102.75	103.00	0	6,941	0.00%
2020/04/27	23	100.89	7	100.36	101.00	16	7,087	0.23%
2020/04/24	2.2	99.10	3	99.43	98.70	-0.8	7,050	-0.01%
2020/04/23	4	97.70	6	97.95	97.90	-2	7,029	-0.03%
2020/04/22	4	95.98	0	0.00	97.00	4	7,014	0.06%
2020/04/21	13.1	97.85	5	98.76	96.50	8.1	6,999	0.12%
2020/04/20	0	0.00	3	100.30	101.00	-3	6,969	-0.04%
2020/04/17	14	101.55	3	101.50	99.50	11	7,004	0.16%
2020/04/16	11	99.11	3	99.77	99.60	8	6,949	0.12%
2020/04/15	16	102.16	1	101.50	102.00	15	6,873	0.22%
2020/04/14	6	97.95	8.1	98.42	100.00	-2.1	6,809	-0.03%
2020/04/13	9.1	96.92	3	97.27	96.40	6.1	6,800	0.09%
2020/04/10	5	96.66	12	97.27	98.20	-7	6,811	-0.10%
2020/04/09	4	95.70	5	96.18	96.30	-1	6,777	-0.01%
2020/04/08	10	95.34	6.1	95.48	96.10	3.9	6,736	0.06%
2020/04/07	10	94.19	15	94.54	94.50	-5	6,668	-0.07%
2020/04/06	11	89.69	8	90.40	91.10	3	6,521	0.05%
2020/04/01	1.1	91.87	6	92.58	92.30	-4.9	6,325	-0.08%
2020/03/31	11	93.08	3	94.37	91.50	8	6,251	0.13%
2020/03/30	7	92.69	5	92.44	93.70	2	6,077	0.03%
2020/03/27	34	98.27	6	99.38	96.70	28	5,988	0.47%
2020/03/26	52.1	94.08	32	94.34	96.50	20.1	5,863	0.34%
2020/03/25	42	92.94	6	91.53	91.00	36	5,743	0.63%
2020/03/24	7	87.51	23.1	87.03	87.10	-16.1	5,610	-0.29%
2020/03/23	27	79.96	24	79.70	80.10	3	5,544	0.05%
2020/03/20	30	81.29	44	81.63	85.40	-14	5,502	-0.25%
2020/03/19	76	78.70	11.5	78.48	77.70	64.5	5,338	1.21%
2020/03/18	35	87.43	40.9	87.53	86.30	-5.9	5,231	-0.11%
2020/03/17	63.1	88.53	12.5	89.14	87.30	50.6	5,135	0.98%
2020/03/16	9	94.77	13	95.05	94.00	-4	4,963	-0.08%
2020/03/13	51	93.24	8	94.89	97.40	43	4,887	0.88%
2020/03/12	9	101.44	40	100.88	101.50	-31	4,685	-0.66%
2020/03/11	11.1	107.04	0	0.00	106.00	11.1	4,593	0.24%
2020/03/10	31	104.21	6	104.75	106.00	25	4,500	0.56%
2020/03/09	74.1	108.70	3	108.33	107.00	71.1	4,402	1.62%
2020/03/06	9	114.72	0	0.00	114.50	9	4,245	0.21%
2020/03/05	1	116.00	9	117.39	118.00	-8	4,171	-0.19%
2020/03/04	10	114.15	1	115.50	114.50	9	4,121	0.22%
2020/03/03	6	116.25	0	0.00	116.00	6	4,067	0.15%
2020/03/02	12	112.25	4	113.25	114.00	8	4,023	0.20%
2020/02/27	27.2	116.00	2	116.00	115.00	25.2	3,995	0.63%
2020/02/26	19	117.16	4.9	117.69	117.00	14.2	3,929	0.36%
2020/02/25	22	117.34	37.1	116.98	118.00	-15.1	3,857	-0.39%
2020/02/24	30.2	120.85	1	120.00	120.00	29.2	3,764	0.78%
2020/02/21	3	124.17	0	0.00	124.50	3	3,624	0.08%
2020/02/20	7	125.57	0	0.00	124.50	7	3,630	0.19%
2020/02/19	3	129.16	0	128.50	128.00	3	3,545	0.09%
2020/02/18	1	128.50	1	128.00	128.00	0	3,529	0.00%
2020/02/17	2	126.50	7	128.14	128.50	-5	3,508	-0.14%
2020/02/14	2.2	124.68	1	125.50	125.50	1.2	3,483	0.03%
2020/02/13	5	126.50	0	0.00	126.00	5	3,482	0.14%
2020/02/12	5	125.00	11	125.50	126.00	-6	3,498	-0.17%
2020/02/11	4	125.75	0	0.00	126.00	4	3,489	0.11%
2020/02/10	3	123.00	3	124.67	126.00	0	3,469	0.00%
2020/02/07	5	127.20	0	0.00	126.50	5	3,408	0.15%
2020/02/06	0.2	132.50	1	131.00	132.00	-0.8	3,358	-0.02%
2020/02/05	0	0.00	21	129.55	129.50	-21	3,341	-0.63%
2020/02/04	23	128.52	10	127.65	128.00	13	3,281	0.40%
2020/02/03	22	122.16	0	0.00	122.50	22	3,236	0.68%
2020/01/31	6	127.33	61	127.29	127.00	-55	3,133	-1.76%
2020/01/30	30	129.70	2	129.50	128.50	28	3,061	0.91%
2020/01/20	6	142.50	1.7	142.41	142.50	4.3	2,868	0.15%
2020/01/15	0	0.00	5	143.00	142.50	-5	2,957	-0.17%
2020/01/14	5	141.50	3.4	141.71	142.50	1.6	3,019	0.05%
2020/01/13	0	0.00	4	140.00	140.00	-4	2,960	-0.14%
2020/01/09	1	136.50	1	137.50	137.00	0	2,923	0.00%
2020/01/08	1.3	136.20	0	0.00	136.50	1.3	2,965	0.04%
2020/01/07	0	0.00	5	137.60	138.50	-5	2,943	-0.17%
2020/01/06	9	136.17	0	0.00	135.00	9	2,924	0.31%
2020/01/03	1	136.52	0	137.00	136.50	1	2,916	0.03%
2020/01/02	2	137.25	1	137.50	137.50	1	2,910	0.03%
2019/12/31	4.1	138.51	0	0.00	138.00	4.1	2,892	0.14%
2019/12/30	0	0.00	0.1	140.50	140.50	-0.1	2,873	0.00%
2019/12/27	1	139.00	0	0.00	139.50	1	2,877	0.03%
2019/12/26	0	0.00	1	138.50	138.50	-1	2,881	-0.03%
2019/12/25	0	0.00	1	138.50	138.50	-1	2,919	-0.03%
2019/12/24	1	138.00	0	0.00	138.50	1	2,933	0.03%
2019/12/23	1	138.50	2	139.25	139.50	-1	2,945	-0.03%
2019/12/20	0	0.00	1	139.50	139.50	-1	2,957	-0.03%
2019/12/19	0	0.00	1	138.50	138.50	-1	2,942	-0.03%
2019/12/18	3	138.17	0	0.00	137.50	3	2,927	0.10%
2019/12/17	1	139.50	4.1	139.14	140.00	-3.1	2,923	-0.11%
2019/12/16	3	137.83	2	137.50	138.00	1	2,874	0.03%
2019/12/13	2.1	135.27	0	0.00	135.00	2.1	2,833	0.07%
2019/12/12	4.1	136.00	0	0.00	135.00	4.1	2,808	0.14%
2019/12/11	1	135.50	6	136.25	136.00	-5	2,784	-0.18%
2019/12/10	5	132.20	1	133.00	134.00	4	2,763	0.14%
2019/12/09	0	0.00	1	135.00	134.50	-1	2,720	-0.04%
2019/12/06	10	133.26	0	0.00	134.00	10	2,737	0.37%
2019/12/05	2	135.26	1	136.00	135.50	1	2,688	0.04%
2019/12/04	6	135.58	0	0.00	135.00	6	2,708	0.22%
2019/12/03	0	0.00	1	137.50	138.00	-1	2,675	-0.04%
2019/11/29	3	137.00	0	0.00	136.50	3	2,667	0.11%
2019/11/27	1	139.50	0.7	139.50	139.50	0.3	2,736	0.01%
2019/11/26	4.3	141.01	5	141.30	139.00	-0.7	2,730	-0.03%
2019/11/22	1	140.48	0	0.00	140.00	1	2,656	0.04%
2019/11/21	0	141.50	0	0.00	141.50	0	2,680	0.00%
2019/11/20	2	142.75	0.1	143.50	143.50	2	2,675	0.07%
2019/11/19	0	0.00	1	143.50	144.00	-1	2,678	-0.04%
2019/11/15	1.2	140.00	3	140.17	140.00	-1.9	2,635	-0.07%
2019/11/14	0	0.00	1	138.00	139.00	-1	2,640	-0.04%
2019/11/13	0.3	138.50	1	139.00	138.50	-0.8	2,662	-0.03%
2019/11/12	2.1	140.26	2	140.25	141.00	0.1	2,685	0.00%
2019/11/11	10.1	141.29	1	142.00	141.00	9.1	2,757	0.33%
2019/11/08	0	0.00	2	139.50	140.50	-2	2,742	-0.07%
2019/11/07	0.1	138.50	0.4	138.50	138.50	-0.3	2,731	-0.01%
2019/11/06	1	138.00	10	138.40	139.00	-9	2,741	-0.33%
2019/11/05	0	0.00	22	139.00	139.00	-22	2,762	-0.80%
2019/11/04	0	0.00	13	139.77	140.00	-13	2,796	-0.46%
2019/11/01	0	0.00	1	137.50	137.50	-1	2,823	-0.04%
2019/10/31	1	136.00	2	137.25	137.50	-1	2,961	-0.03%
2019/10/29	0	0.00	6	135.58	136.00	-6	3,031	-0.20%
2019/10/28	0	0.00	0.1	135.00	135.00	-0.1	3,053	0.00%
2019/10/25	2.2	134.72	0	0.00	134.50	2.2	3,073	0.07%
2019/10/23	3	137.67	6	137.83	137.50	-3	3,039	-0.10%
2019/10/22	21	136.26	7	134.21	136.50	14	3,010	0.47%
2019/10/21	0	0.00	2	131.50	132.00	-2	2,947	-0.07%
2019/10/18	0	0.00	6	131.00	132.00	-6	2,962	-0.20%
2019/10/17	2	131.00	10	131.00	131.00	-8	2,957	-0.27%
2019/10/16	0	0.00	10	130.30	131.00	-10	2,935	-0.34%
2019/10/15	0	0.00	2	128.75	129.00	-2	2,881	-0.07%
2019/10/14	10.2	125.55	9	127.56	128.00	1.2	2,887	0.04%
2019/10/09	6.1	123.50	1	123.50	123.00	5.1	2,857	0.18%
2019/10/08	1	125.00	0	0.00	125.00	1	2,835	0.04%
2019/10/07	1	125.50	0.1	126.50	125.50	0.9	2,832	0.03%
2019/10/03	7	126.43	0	0.00	126.00	7	2,855	0.25%
2019/10/02	2	128.00	1	129.00	129.00	1	2,854	0.04%
2019/10/01	0	0.00	6	128.25	128.50	-6	2,891	-0.21%
2019/09/27	0.9	126.00	0	0.00	125.00	0.9	2,870	0.03%
2019/09/26	0	0.00	0.3	126.50	126.00	-0.3	2,886	-0.01%
2019/09/25	4	124.88	3	125.00	125.00	1	2,889	0.03%
2019/09/24	5.1	126.41	0	0.00	126.50	5.1	2,884	0.18%
2019/09/23	1	127.50	9	127.61	128.00	-8	2,878	-0.28%
2019/09/20	0	0.00	1	128.00	128.50	-1	2,903	-0.03%
2019/09/19	5	128.10	3	128.00	128.50	2	2,905	0.07%
2019/09/18	2	129.00	4	129.38	129.50	-2	2,899	-0.07%
2019/09/17	5.1	129.20	0	0.00	128.00	5.1	2,894	0.18%
2019/09/16	1	132.50	1	132.50	132.50	0	2,926	0.00%
2019/09/12	0	0.00	2	130.75	131.00	-2	2,921	-0.07%
2019/09/11	8.1	129.01	0	0.00	130.00	8.1	2,930	0.28%
2019/09/10	3	129.33	4	131.00	129.50	-1	2,939	-0.03%
2019/09/09	2.5	131.00	0	0.00	131.00	2.5	2,914	0.09%
2019/09/06	1	129.50	9.2	129.45	129.50	-8.2	2,914	-0.28%
2019/09/05	0	0.00	7	127.50	127.50	-7	2,899	-0.24%
2019/09/03	4	126.25	0	0.00	126.00	4	3,030	0.13%
2019/09/02	1	125.50	6	127.17	127.00	-5	3,043	-0.16%
2019/08/30	2	122.50	13	123.65	124.50	-11	2,998	-0.37%
2019/08/29	1	120.50	0	0.00	121.00	1	2,985	0.03%
2019/08/27	2.3	121.78	3	121.50	121.00	-0.8	3,010	-0.02%
2019/08/26	17	121.71	4	122.75	122.00	13	3,018	0.43%
2019/08/23	0	0.00	1	124.00	125.00	-1	3,015	-0.03%
2019/08/20	2	125.50	1	125.50	125.00	1	3,081	0.03%
2019/08/19	0	0.00	3	124.50	125.00	-3	3,093	-0.10%
2019/08/16	2.1	122.54	0	0.00	123.00	2.1	3,121	0.07%
2019/08/15	9.1	123.57	2	124.25	124.00	7.1	3,102	0.23%
2019/08/14	16	123.97	6	124.08	123.50	10	3,102	0.32%
2019/08/13	8	121.25	2	121.00	121.00	6	3,016	0.20%
2019/08/12	8	124.63	2	126.25	123.50	6	3,029	0.20%
2019/08/08	0	0.00	1	124.00	124.00	-1	3,027	-0.03%
2019/08/07	3	125.17	1	126.50	124.00	2	3,027	0.07%
2019/08/06	8	122.19	2	122.50	124.00	6	3,056	0.20%
2019/08/05	4	123.88	1	123.50	124.00	3	3,099	0.10%
2019/08/02	24.1	126.09	2	124.50	125.50	22.1	3,185	0.69%
2019/08/01	1	132.50	2	133.00	133.00	-1	3,070	-0.03%
2019/07/31	6.2	132.42	8	132.00	131.50	-1.9	3,046	-0.06%
2019/07/30	5.1	139.70	0	0.00	139.50	5.1	3,004	0.17%
2019/07/29	3	141.00	6	141.25	141.00	-3	2,970	-0.10%
2019/07/26	2	139.75	1	139.50	140.50	1	2,940	0.03%
2019/07/25	4	137.00	2	138.75	139.00	2	2,918	0.07%
2019/07/24	1	136.00	2	135.75	136.00	-1	2,902	-0.03%
2019/07/23	7	138.00	1	139.00	136.00	6	2,879	0.21%
2019/07/22	7	139.21	1	140.00	139.50	6	2,857	0.21%
2019/07/19	3	139.83	4	139.75	139.00	-1	2,854	-0.04%
2019/07/18	0	0.00	1	138.50	138.00	-1	2,868	-0.03%
2019/07/17	1	137.00	1	138.00	138.00	0	2,870	0.00%
2019/07/16	10.1	137.00	0	0.00	137.50	10.1	2,852	0.35%
2019/07/15	2	136.25	4	137.00	137.50	-2	2,834	-0.07%
2019/07/12	3	135.17	0	0.00	135.00	3	2,824	0.11%
2019/07/11	1	135.50	4.3	136.85	136.50	-3.3	2,830	-0.12%
2019/07/10	2	135.00	4	135.88	136.50	-2	2,832	-0.07%
2019/07/09	1	134.00	1	134.50	135.00	0	2,842	0.00%
2019/07/08	1	134.00	0	0.00	134.00	1	2,855	0.04%
2019/07/05	0	0.00	5.2	135.10	135.50	-5.2	2,858	-0.18%
2019/07/04	0	0.00	2	132.75	132.50	-2	2,854	-0.07%
2019/07/03	1	130.50	0	0.00	131.00	1	2,867	0.03%
2019/07/02	0	0.00	2	132.25	132.50	-2	2,915	-0.07%
2019/07/01	1	129.50	2	131.00	131.00	-1	2,915	-0.03%
2019/06/28	1	128.50	0	0.00	128.50	1	2,935	0.03%
2019/06/27	1	128.50	2	129.25	129.00	-1	2,954	-0.03%
2019/06/26	2.1	127.29	3	129.00	128.50	-0.9	2,974	-0.03%
2019/06/25	3	129.33	0	0.00	129.00	3	2,952	0.10%
2019/06/24	0	0.00	1	128.50	130.00	-1	2,934	-0.03%
2019/06/21	1	130.50	76	129.95	128.50	-75	2,945	-2.55%
2019/06/20	0	0.00	1	128.00	128.00	-1	2,893	-0.03%
2019/06/19	0	0.00	3	127.50	128.00	-3	2,858	-0.10%
2019/06/18	0	0.00	4	125.25	125.50	-4	2,819	-0.14%
2019/06/17	11	125.50	4	125.13	125.00	7	2,908	0.24%
2019/06/14	3.1	121.84	1	122.50	122.00	2.1	2,912	0.07%
2019/06/13	10	123.15	0	0.00	121.00	10	2,944	0.34%
2019/06/12	1	124.50	2	126.75	125.50	-1	2,924	-0.03%
2019/06/11	2	125.50	9.3	123.93	125.00	-7.3	2,872	-0.26%
2019/06/10	1	120.00	8	119.38	120.00	-7	2,776	-0.25%
2019/06/06	2	115.50	0	0.00	115.50	2	2,763	0.07%
2019/06/05	11	118.86	2	118.50	117.50	9	2,783	0.32%
2019/06/04	12.1	118.60	5	119.20	119.50	7.1	2,788	0.25%
2019/06/03	2	115.50	3	117.67	118.00	-1	2,790	-0.04%
2019/05/31	13	117.35	3	117.67	116.50	10	2,799	0.36%
2019/05/30	1	114.50	2	116.50	116.50	-1	2,757	-0.04%
2019/05/28	4.1	114.88	0	0.00	114.00	4.1	2,777	0.15%
2019/05/27	2	116.00	0	0.00	115.50	2	2,771	0.07%
2019/05/24	5	116.00	2	116.50	115.50	3	2,784	0.11%
2019/05/23	11	113.73	2	113.75	114.50	9	2,770	0.32%
2019/05/22	8	117.00	0	0.00	116.50	8	2,755	0.29%
2019/05/21	1	117.50	44	118.27	118.00	-43	2,792	-1.54%
2019/05/20	2	115.00	0	0.00	115.00	2	2,799	0.07%
2019/05/17	5	115.10	1	114.50	114.50	4	2,888	0.14%
2019/05/16	4.1	116.99	0	0.00	116.00	4.1	2,858	0.14%
2019/05/15	3	117.50	2	118.75	119.00	1	2,847	0.04%
2019/05/14	14	118.71	2	117.75	117.50	12	2,839	0.42%
2019/05/13	9	119.12	3	120.17	120.00	6	2,788	0.22%
2019/05/10	17.2	124.82	1	126.00	123.00	16.2	2,744	0.59%
2019/05/09	2	130.75	0	0.00	129.50	2	2,646	0.08%
2019/05/08	2	130.50	2	133.00	133.00	0	2,623	0.00%
2019/05/06	1	131.00	0	0.00	129.50	1	2,634	0.04%
2019/05/02	1	131.50	0	0.00	132.00	1	2,657	0.04%
2019/04/29	0.1	132.00	0	0.00	132.00	0.1	2,722	0.00%
2019/04/26	1	131.50	1	132.50	133.00	0	2,738	0.00%
2019/04/25	2	129.50	2.1	130.86	133.00	-0.1	2,750	0.00%
2019/04/24	4	129.75	1	129.00	130.00	3	2,759	0.11%
2019/04/23	19	130.11	2	130.75	130.00	17	2,755	0.62%
2019/04/19	1	131.50	1	132.50	132.00	0	2,817	0.00%
2019/04/18	46.1	131.22	27	131.07	130.50	19.1	2,879	0.66%
2019/04/17	12	132.54	2	133.50	133.50	10	2,953	0.34%
2019/04/16	7	133.36	0.3	132.50	132.50	6.7	2,964	0.23%
2019/04/15	75.1	135.33	66	135.24	134.00	9.1	3,009	0.30%
2019/04/12	35	132.11	67	132.18	135.00	-32	3,043	-1.05%
2019/04/11	19	132.45	36	132.36	132.00	-17	3,060	-0.56%
2019/04/10	6	132.33	11	132.82	133.00	-5	3,077	-0.16%
2019/04/09	4	132.50	1.1	132.50	133.00	2.9	3,064	0.09%
2019/04/08	2	131.25	7	131.07	134.00	-5	3,058	-0.16%
2019/04/03	0	0.00	1	129.00	129.00	-1	2,991	-0.03%
2019/04/02	4	127.13	9	128.67	129.00	-5	2,986	-0.17%
2019/04/01	3	125.17	8	126.56	125.50	-5	2,939	-0.17%
2019/03/29	1	123.00	4	124.88	126.00	-3	2,884	-0.10%
2019/03/28	0	0.00	2	122.50	123.00	-2	2,862	-0.07%
2019/03/27	0.1	122.00	0	0.00	122.00	0.1	2,852	0.00%
2019/03/26	2	122.25	4.2	123.38	123.50	-2.2	2,868	-0.08%
2019/03/25	2.1	120.52	8	120.25	121.50	-5.9	2,879	-0.20%
2019/03/22	1	123.50	1.3	123.25	123.00	-0.3	2,854	-0.01%
2019/03/21	3	122.00	2	122.75	122.50	1	2,882	0.03%
2019/03/20	7	123.29	44	123.01	123.00	-37	2,894	-1.28%
2019/03/19	2	120.00	0	118.00	118.00	2	2,796	0.07%
2019/03/18	0	0.00	3	118.67	120.50	-3	2,805	-0.11%
2019/03/15	1	115.50	1	116.00	116.50	0	2,775	0.00%
2019/03/14	0	0.00	2	115.25	115.50	-2	2,762	-0.07%
2019/03/13	1	114.00	57	114.03	114.50	-56	2,793	-2.00%
2019/03/12	11	114.05	2	115.50	115.00	9	2,819	0.32%
2019/03/11	3.1	113.00	3	113.00	113.00	0.1	2,850	0.00%
2019/03/08	4	114.38	1	115.50	114.50	3	2,879	0.10%
2019/03/07	11	115.09	60	115.77	115.50	-49	2,895	-1.69%
2019/03/06	1	118.00	2	118.00	117.00	-1	2,896	-0.03%
2019/03/05	17	119.53	0	0.00	120.00	17	2,902	0.59%
2019/03/04	16.2	119.01	3.3	120.15	120.50	12.9	2,931	0.44%
2019/02/27	3	119.17	8	120.00	121.00	-5	2,913	-0.17%
2019/02/26	0	0.00	4	119.25	119.50	-4	2,897	-0.14%
2019/02/25	1	117.00	0.3	116.50	117.00	0.7	2,859	0.03%
2019/02/22	0	0.00	0.6	116.00	116.00	-0.6	2,893	-0.02%
2019/02/21	1	115.00	3	116.33	116.50	-2	2,894	-0.07%
2019/02/20	2	114.75	4	115.38	116.50	-2	2,888	-0.07%
2019/02/19	5.2	113.87	4	115.25	112.50	1.2	2,865	0.04%
2019/02/18	4	116.25	32	115.73	118.00	-28	2,859	-0.98%
2019/02/14	0	0.00	4	113.00	113.50	-4	2,829	-0.14%
2019/02/13	2	113.00	1.3	112.10	113.00	0.7	2,867	0.03%
2019/02/12	0	0.00	1	113.00	112.50	-1	2,934	-0.03%
2019/02/11	2.1	112.71	0	0.00	112.00	2.1	2,950	0.07%
2019/01/30	0	0.00	1	112.50	113.00	-1	2,978	-0.03%
2019/01/29	0	0.00	4	111.00	112.00	-4	2,991	-0.13%
2019/01/28	1.1	111.50	6	112.33	112.00	-4.9	3,057	-0.16%
2019/01/25	4	111.50	5	111.20	112.00	-1	3,115	-0.03%
2019/01/24	3	110.00	6	110.00	109.50	-3	3,163	-0.09%
2019/01/23	4	110.00	21	110.05	110.00	-17	3,228	-0.53%
2019/01/22	4	111.00	11	110.68	111.00	-7	3,273	-0.21%
2019/01/21	1	108.50	4	108.88	109.00	-3	3,270	-0.09%
2019/01/18	2	108.00	5	108.00	108.50	-3	3,349	-0.09%
2019/01/17	0.3	108.00	4	108.50	109.00	-3.7	3,405	-0.11%
2019/01/16	1	107.00	1	107.50	107.50	0	3,492	0.00%
2019/01/15	0	0.00	19	107.89	108.00	-19	3,602	-0.53%
2019/01/14	20	105.00	58	105.82	106.50	-38	3,636	-1.05%
2019/01/11	1.1	104.55	4	105.50	105.50	-2.9	3,689	-0.08%
2019/01/10	0	0.00	15	106.13	106.50	-15	3,713	-0.40%
2019/01/09	2	104.00	3	103.83	105.00	-1	3,689	-0.03%
2019/01/08	1	100.50	1	99.70	100.50	0	3,649	0.00%
2019/01/07	0	0.00	2.2	98.93	99.70	-2.2	3,676	-0.06%
2019/01/04	0.2	98.00	1	97.80	98.00	-0.8	3,717	-0.02%
2019/01/03	3	97.40	1	98.00	97.00	2	3,851	0.05%
2019/01/02	6	97.82	2	98.20	98.10	4	3,912	0.10%
2018/12/28	0	0.00	1	97.10	96.90	-1	3,893	-0.03%
2018/12/26	0.1	95.00	1	95.30	95.00	-0.9	3,916	-0.02%
2018/12/25	1	94.50	2	94.70	94.50	-1	3,958	-0.03%
2018/12/21	2	96.55	1	96.70	96.50	1	4,053	0.02%
2018/12/20	0	0.00	2	97.25	97.30	-2	4,061	-0.05%
2018/12/19	2	97.15	1	97.70	97.40	1	4,075	0.02%
2018/12/18	2.1	97.95	2	97.90	98.00	0.1	4,086	0.00%
2018/12/17	4	98.00	3	98.20	98.30	1	4,222	0.02%
2018/12/14	0	0.00	0.4	97.90	97.90	-0.4	4,281	-0.01%
2018/12/13	0	0.00	3	97.20	97.10	-3	4,302	-0.07%
2018/12/12	1	96.20	1	97.10	97.10	0	4,339	0.00%
2018/12/11	1	96.00	0	0.00	95.70	1	4,341	0.02%
2018/12/07	0	0.00	1	97.30	97.30	-1	4,337	-0.02%
2018/12/06	1	95.30	0	0.00	95.30	1	4,354	0.02%
2018/12/05	0.2	97.70	3	98.10	97.70	-2.8	4,368	-0.07%
2018/12/04	0	0.00	3	101.00	98.50	-3	4,374	-0.07%
2018/12/03	4	98.73	11.2	99.29	100.50	-7.2	4,377	-0.17%
2018/11/30	0.2	95.80	2	96.25	96.10	-1.8	4,312	-0.04%
2018/11/29	0	0.00	2	95.50	95.20	-2	4,286	-0.05%
2018/11/28	0	0.00	6	94.52	95.00	-6	4,257	-0.14%
2018/11/27	2	92.00	0	0.00	93.50	2	4,258	0.05%
2018/11/26	2.1	92.63	0	0.00	92.20	2.1	4,255	0.05%
2018/11/23	1	92.50	55	91.91	92.00	-54	4,255	-1.27%
2018/11/22	1	93.50	55	93.80	93.10	-54	4,263	-1.27%
2018/11/21	1	94.50	0	0.00	94.50	1	4,289	0.02%
2018/11/20	0.1	93.90	9	94.08	93.50	-9	4,280	-0.21%
2018/11/19	2	94.40	2	94.40	94.70	0	4,283	0.00%
2018/11/16	2	94.20	0	0.00	93.90	2	4,310	0.05%
2018/11/15	3	94.70	0	0.00	94.50	3	4,319	0.07%
2018/11/14	5.1	96.50	13	95.02	96.70	-7.9	4,332	-0.18%
2018/11/13	1	93.20	1	94.10	94.80	0	4,324	0.00%
2018/11/12	8	94.18	2	93.40	94.90	6	4,321	0.14%
2018/11/09	3	91.07	10	92.69	92.10	-7	4,369	-0.16%
2018/11/08	11	93.62	1	94.10	93.50	10	4,327	0.23%
2018/11/07	8	92.70	3.3	93.20	93.40	4.7	4,341	0.11%
2018/11/06	2.1	91.22	0	0.00	91.30	2.1	4,338	0.05%
2018/11/05	4	90.40	10	90.88	91.50	-6	4,325	-0.14%
2018/11/02	3	90.17	2.2	90.75	91.30	0.8	4,404	0.02%
2018/11/01	13	89.85	9.3	90.19	91.00	3.7	4,351	0.09%
2018/10/31	3	88.07	4	88.63	88.20	-1	4,285	-0.02%
2018/10/30	12	86.80	9.5	87.21	88.00	2.5	4,211	0.06%
2018/10/29	11	85.39	7.3	85.67	86.40	3.8	4,199	0.09%
2018/10/26	11	85.11	12.9	85.92	85.00	-1.9	4,179	-0.05%
2018/10/25	16	81.96	15.3	81.97	83.70	0.7	4,102	0.02%
2018/10/24	10.8	83.61	10	83.73	84.30	0.8	4,111	0.02%
2018/10/23	15.1	86.18	6.6	85.52	85.30	8.5	4,086	0.21%
2018/10/22	11	89.36	6	90.10	90.30	5	3,966	0.13%
2018/10/19	7.2	89.70	5.6	90.45	90.80	1.6	3,931	0.04%
2018/10/18	5	92.82	3.4	93.68	92.40	1.6	3,873	0.04%
2018/10/17	30	92.95	3.1	92.97	92.90	27	3,860	0.70%
2018/10/16	6.1	90.83	4	91.30	91.50	2.1	3,853	0.06%
2018/10/15	7	90.73	4	91.10	91.40	3	3,841	0.08%
2018/10/12	22.6	91.76	5	91.74	93.00	17.6	3,801	0.46%
2018/10/11	15	92.29	7	90.87	92.00	8	3,735	0.21%
2018/10/09	11	100.33	1	99.80	99.90	10	3,578	0.28%
2018/10/08	1	103.50	2	103.50	102.00	-1	3,507	-0.03%
2018/10/05	8	102.63	0.1	104.00	103.50	8	3,539	0.22%
2018/10/04	2	104.50	0	0.00	105.50	2	3,537	0.06%
2018/10/03	6	105.75	4.1	105.74	104.50	1.9	3,565	0.05%
2018/10/01	2	107.49	4	106.75	107.00	-2	3,612	-0.05%
2018/09/28	1.1	108.36	1	107.00	107.00	0.1	3,653	0.00%
2018/09/27	2.1	109.44	3	109.50	109.00	-0.9	3,643	-0.02%
2018/09/26	0.8	109.00	0	0.00	109.50	0.8	3,624	0.02%
2018/09/25	0	0.00	0.2	108.50	109.00	-0.2	3,724	-0.01%
2018/09/21	2	108.25	1	108.50	108.50	1	3,765	0.03%
2018/09/20	0.3	107.50	10	108.30	108.50	-9.7	3,667	-0.27%
2018/09/19	1	106.00	11	106.27	105.50	-10	3,704	-0.27%
2018/09/18	0	0.00	2	104.75	105.00	-2	3,689	-0.05%
2018/09/17	0	0.00	1	104.00	104.00	-1	3,739	-0.03%
2018/09/14	2	102.75	5.2	102.63	103.50	-3.2	3,776	-0.08%
2018/09/13	0	0.00	2	100.50	101.00	-2	3,769	-0.05%
2018/09/12	0	0.00	1	99.70	100.50	-1	3,792	-0.03%
2018/09/11	21	100.09	0	0.00	99.90	21	3,879	0.54%
2018/09/10	16.2	100.73	5	102.30	102.00	11.1	3,988	0.28%
2018/09/07	7.9	102.25	0.2	102.50	102.50	7.7	4,023	0.19%
2018/09/06	0	0.00	1	103.00	103.50	-1	4,028	-0.02%
2018/09/05	3	103.33	3	103.83	103.50	0	4,034	0.00%
2018/09/04	2	104.00	2	104.50	104.50	0	4,052	0.00%
2018/08/30	0	0.00	2	103.75	104.00	-2	4,146	-0.05%
2018/08/29	4	103.13	2	103.00	103.00	2	4,164	0.05%
2018/08/28	0	0.00	1	103.50	104.50	-1	4,137	-0.02%
2018/08/27	0	0.00	3	103.83	104.00	-3	4,143	-0.07%
2018/08/24	0	0.00	4	102.25	102.50	-4	4,104	-0.10%
2018/08/23	5	101.60	3	101.83	102.00	2	4,248	0.05%
2018/08/22	2	99.75	2	100.25	100.50	0	4,292	0.00%
2018/08/21	0	0.00	8	99.33	100.50	-8	4,277	-0.19%
2018/08/20	5	98.36	2	98.40	98.50	3	4,232	0.07%
2018/08/17	1.1	99.13	12.1	99.24	99.10	-11	4,212	-0.26%
2018/08/16	16	98.83	13.9	98.89	98.20	2.1	4,225	0.05%
2018/08/15	17	102.09	0	0.00	101.50	17	4,146	0.41%
2018/08/14	1	103.00	8	104.00	104.00	-7	4,141	-0.17%
2018/08/13	0	0.00	2	102.75	102.50	-2	4,147	-0.05%
2018/08/10	5	102.90	1	102.50	102.50	4	4,139	0.10%
2018/08/09	5	102.50	13	100.97	101.50	-8	4,161	-0.19%
2018/08/08	8	99.04	9	99.67	98.80	-1	4,028	-0.02%
2018/08/07	12	99.20	0	0.00	98.70	12	4,076	0.29%
2018/08/06	1	99.70	5	99.74	99.70	-4	4,111	-0.10%
2018/08/03	8	98.90	2	99.60	99.30	6	4,240	0.14%
2018/08/02	8	99.21	7	99.86	99.60	1	4,356	0.02%
2018/08/01	5	99.86	1	100.00	100.50	4	4,383	0.09%
2018/07/31	6	99.38	4	100.13	100.00	2	4,402	0.05%
2018/07/30	3	105.33	6	105.50	107.00	-3	4,370	-0.07%
2018/07/27	3.1	105.00	1	104.00	104.50	2.1	4,311	0.05%
2018/07/26	2	105.25	1	104.50	105.00	1	4,358	0.02%
2018/07/25	0	0.00	5	103.90	104.00	-5	4,364	-0.11%
2018/07/24	1	102.00	11.8	102.08	102.50	-10.8	4,517	-0.24%
2018/07/19	0.1	100.50	0	100.50	100.00	0.1	4,495	0.00%
2018/07/18	1	99.90	1	99.90	100.00	0	4,633	0.00%
2018/07/17	10	99.30	1	99.80	100.00	9	4,609	0.20%
2018/07/13	20	99.40	1	100.50	101.00	19	4,623	0.41%
2018/07/11	4	97.73	2	98.10	98.10	2	4,629	0.04%
2018/07/10	10	98.90	2	98.90	99.90	8	4,657	0.17%
2018/07/09	7	96.87	2	96.55	97.60	5	4,622	0.11%
2018/07/06	2	94.55	2	94.70	94.80	0	4,639	0.00%
2018/07/05	4	95.38	1	96.70	95.10	3	4,649	0.06%
2018/07/04	5	96.90	2	96.70	96.20	3	4,673	0.06%
2018/07/03	13	95.91	1	97.80	95.20	12	4,741	0.25%
2018/07/02	8	97.71	1	98.30	97.20	7	4,681	0.15%
2018/06/29	4	98.73	1	100.00	100.00	3	4,618	0.06%
2018/06/28	16	99.71	0	0.00	99.00	16	4,555	0.35%
2018/06/27	3	101.00	0	0.00	101.00	3	4,487	0.07%
2018/06/26	9	101.17	1	102.50	101.00	8	4,511	0.18%
2018/06/25	5	102.90	0	0.00	103.00	5	4,426	0.11%
2018/06/21	2	104.75	3	104.17	104.50	-1	4,423	-0.02%
2018/06/20	9.1	102.62	0	0.00	103.00	9.1	4,466	0.20%
2018/06/19	20	104.93	2	105.50	104.50	18	4,547	0.40%
2018/06/15	5	108.50	2	108.50	107.50	3	4,449	0.07%
2018/06/14	43	107.38	3	107.00	106.50	40	4,450	0.90%
2018/06/13	2.1	109.24	1	109.50	109.00	1.1	4,578	0.02%
2018/06/12	7	111.36	0	0.00	110.00	7	4,830	0.14%
2018/06/11	75	112.25	2	112.50	112.50	73	4,878	1.50%
2018/06/08	3.1	110.82	0	0.00	111.00	3.1	4,926	0.06%
2018/06/07	21	111.05	3	111.67	112.00	18	5,033	0.36%
2018/06/06	41	109.98	1	109.00	110.00	40	5,257	0.76%
2018/06/05	0	0.00	1.2	109.93	110.00	-1.2	5,269	-0.02%
2018/06/04	2	108.25	2	109.25	109.00	0	5,269	0.00%
2018/06/01	2	108.50	5.2	108.81	109.00	-3.2	5,261	-0.06%
2018/05/31	2	107.25	2.7	107.00	107.00	-0.7	5,260	-0.01%
2018/05/30	27	105.13	0	0.00	105.00	27	5,176	0.52%
2018/05/29	27.1	107.30	3.5	107.14	107.00	23.6	5,184	0.45%
2018/05/28	0.1	108.50	0	0.00	108.50	0.1	5,246	0.00%
2018/05/25	5	109.00	1	109.00	109.00	4	5,289	0.08%
2018/05/24	1.1	108.91	1.4	110.14	108.00	-0.3	5,322	-0.01%
2018/05/23	30.2	108.50	0	0.00	108.50	30.2	5,311	0.57%
2018/05/21	1.2	106.17	0	0.00	107.00	1.2	5,449	0.02%
2018/05/17	1.1	107.09	1	108.50	108.00	0.1	5,495	0.00%
2018/05/16	0.1	110.00	1	110.00	110.00	-0.9	5,490	-0.02%
2018/05/15	2	110.75	0	0.00	110.00	2	5,563	0.04%
2018/05/14	1	111.50	2	112.25	112.50	-1	5,655	-0.02%
2018/05/11	0	0.00	7	111.64	112.00	-7	5,657	-0.12%
2018/05/09	3	110.50	4.3	109.50	109.50	-1.3	5,454	-0.02%
2018/05/08	0	0.00	3	107.17	108.00	-3	5,438	-0.06%
2018/05/07	1	108.50	1	107.00	107.00	0	5,451	0.00%
2018/05/04	0	0.00	1	106.50	106.00	-1	5,512	-0.02%
2018/05/03	1	105.50	1	106.00	105.50	0	5,589	0.00%
2018/05/02	8	108.69	8	108.88	108.50	0	5,746	0.00%
2018/04/30	5	110.40	12	109.71	109.00	-7	5,852	-0.12%
2018/04/27	0.3	106.50	3	106.17	107.00	-2.7	5,721	-0.05%
2018/04/26	0	0.00	1	105.50	104.50	-1	5,719	-0.02%
2018/04/25	1	104.50	1	104.50	104.50	0	5,725	0.00%
2018/04/24	13	105.77	5.1	105.09	104.50	7.9	5,775	0.14%
2018/04/23	0	0.00	2	103.75	104.00	-2	5,721	-0.03%
2018/04/20	0	0.00	5	104.70	104.50	-5	5,765	-0.09%
2018/04/19	1	102.00	1	102.50	103.00	0	5,756	0.00%
2018/04/18	2	101.50	26	101.48	102.00	-24	5,798	-0.41%
2018/04/17	7.1	102.00	1.1	102.00	102.00	6	5,895	0.10%
2018/04/16	1.1	105.45	6	106.17	105.00	-4.9	5,862	-0.08%
2018/04/13	4	104.13	1	104.50	104.50	3	5,856	0.05%
2018/04/12	2.3	106.00	3	107.50	106.50	-0.7	5,931	-0.01%
2018/04/11	7.1	104.93	13	105.42	105.00	-5.9	6,077	-0.10%
2018/04/10	0	0.00	20	102.35	103.50	-20	6,154	-0.32%
2018/04/09	8	99.39	0	0.00	99.90	8	6,111	0.13%
2018/04/03	19	100.47	15	100.50	100.50	4	6,063	0.07%
2018/04/02	1	103.50	0	0.00	103.00	1	6,024	0.02%
2018/03/31	1	102.50	0	0.00	103.50	1	6,057	0.02%
2018/03/30	0	0.00	8	102.44	103.00	-8	6,106	-0.13%
2018/03/29	9	100.61	0	0.00	100.00	9	6,089	0.15%
2018/03/27	2.1	105.30	5	103.30	103.00	-2.9	6,028	-0.05%
2018/03/26	0	0.00	2	103.75	103.00	-2	6,047	-0.03%
2018/03/23	10	100.75	112	100.32	101.50	-102	6,040	-1.69%	大賣/鉅額交易
2018/03/22	19	104.79	11	104.27	103.00	8	6,033	0.13%
2018/03/21	0	0.00	11.1	106.42	107.00	-11.1	5,872	-0.19%
2018/03/20	16.6	104.82	5	104.50	105.00	11.6	5,882	0.20%
2018/03/19	8.7	109.03	3	108.83	107.00	5.7	5,852	0.10%
2018/03/16	5.1	106.99	4	105.88	107.00	1	5,684	0.02%
2018/03/15	3	102.00	19	102.63	102.50	-16	5,440	-0.29%
2018/03/14	10	101.20	2	103.50	101.50	8	5,508	0.15%
2018/03/13	1	103.50	0	0.00	103.50	1	5,470	0.02%
2018/03/12	5	102.80	42	103.06	105.50	-37	5,373	-0.69%
2018/03/09	0	0.00	2	97.45	97.10	-2	5,203	-0.04%
2018/03/08	1	95.90	2	96.20	95.90	-1	5,212	-0.02%
2018/03/07	4.2	95.87	0	0.00	95.70	4.2	5,248	0.08%
2018/03/06	3	96.47	0	0.00	96.40	3	5,257	0.06%
2018/03/05	5	97.90	8	97.70	97.30	-3	5,339	-0.06%
2018/03/02	5	96.96	7	96.60	96.60	-2	5,303	-0.04%
2018/03/01	0	0.00	7	98.40	99.20	-7	5,265	-0.13%
2018/02/26	8	97.05	3	97.87	97.20	5	5,167	0.10%
2018/02/23	1	97.60	0	0.00	96.80	1	5,183	0.02%
2018/02/22	0	0.00	2	97.60	97.70	-2	5,268	-0.04%
2018/02/21	9	93.64	6	94.20	94.80	3	5,260	0.06%
2018/02/12	0	0.00	42	90.61	90.30	-42	5,250	-0.80%
2018/02/09	3	89.90	1	90.50	90.10	2	5,291	0.04%
2018/02/08	2	91.70	15	92.47	93.00	-13	5,287	-0.25%
2018/02/07	4	91.73	5	91.86	90.60	-1	5,331	-0.02%
2018/02/06	4	89.63	8	90.74	90.20	-4	5,371	-0.07%
2018/02/05	9	93.42	3	93.57	93.70	6	5,390	0.11%
2018/02/02	6	96.65	0	0.00	96.20	6	5,705	0.11%
2018/02/01	2	98.30	1.2	98.38	98.40	0.8	6,373	0.01%
2018/01/31	9	97.32	10	97.60	98.10	-1	6,405	-0.02%
2018/01/30	5	97.22	8	98.08	97.80	-3	6,453	-0.05%
2018/01/29	4	100.00	0	0.00	97.60	4	6,445	0.06%
2018/01/26	10	100.65	19	101.13	99.20	-9	6,392	-0.14%
2018/01/25	10	99.73	44.2	99.46	100.50	-34.2	6,334	-0.54%
2018/01/24	14	97.05	17	97.05	97.20	-3	6,206	-0.05%
2018/01/23	0	0.00	1	95.60	95.40	-1	6,139	-0.02%
2018/01/22	6	94.68	2	95.20	95.10	4	6,173	0.06%
2018/01/19	7	95.30	2	95.35	95.60	5	6,244	0.08%
2018/01/18	0.8	96.50	6	96.82	96.80	-5.2	6,404	-0.08%
2018/01/17	1	94.30	4	95.98	96.70	-3	6,617	-0.05%
2018/01/16	5	93.94	1	94.30	93.80	4	6,791	0.06%
2018/01/15	3	95.87	3.1	96.44	95.60	-0.1	6,789	0.00%
2018/01/12	4	94.60	5	95.24	95.00	-1	6,829	-0.01%
2018/01/11	3	94.80	8	94.90	95.50	-5	6,852	-0.07%
2018/01/10	1	93.30	0	0.00	92.80	1	6,838	0.01%
2018/01/09	4	94.50	7	93.81	94.20	-3	6,922	-0.04%
2018/01/08	5	93.52	1	93.40	93.50	4	7,085	0.06%
2018/01/05	1	90.80	12	92.45	93.60	-11	7,306	-0.15%
2018/01/04	13	89.72	6	89.72	90.00	7	7,162	0.10%
2018/01/03	0	0.00	0	87.80	87.90	0	7,166	0.00%
2018/01/02	1	87.70	3	87.40	87.60	-2	7,187	-0.03%