中裕 (4147)-臺銀-臺中券商分點個股進出

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

中裕

(4147)

可現股當沖

股價
82.0
漲跌
▲0.2
漲幅
+0.24%
成交量
299張
產業
上櫃生技醫療類股
316人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中裕 (4147)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	82.30	3	82.60	83.00	-3	627	-0.47%
2024/12/10	1.2	87.73	1	88.00	87.50	0.2	615	0.03%
2024/12/09	0.1	90.00	0.3	90.00	90.10	-0.2	600	-0.04%
2024/12/06	0	0.00	0	88.20	87.60	0	573	0.00%
2024/12/03	0	0.00	2.1	85.35	84.30	-2.1	529	-0.40%
2024/11/29	0.1	84.00	0	0.00	84.30	0.1	524	0.01%
2024/11/26	0	0.00	0.5	85.00	83.90	-0.5	539	-0.09%
2024/11/25	0	0.00	2.5	82.72	85.00	-2.5	543	-0.46%
2024/11/22	0.1	79.90	0	0.00	79.90	0.1	512	0.02%
2024/11/21	0	0.00	1.4	79.92	79.70	-1.4	511	-0.27%
2024/11/18	1	78.80	0	0.00	78.70	1	534	0.19%
2024/11/14	1.1	81.09	0.5	81.29	81.00	0.7	536	0.12%
2024/11/12	0	0.00	1	82.50	82.50	-1	535	-0.19%
2024/11/11	0	0.00	2	82.25	82.40	-2	533	-0.38%
2024/11/08	2.2	80.54	0.5	80.59	80.10	1.6	522	0.31%
2024/11/07	0	0.00	1	82.10	81.60	-1	525	-0.19%
2024/11/05	0.1	81.50	0	0.00	81.60	0.1	537	0.02%
2024/11/01	0	82.30	0	0.00	82.80	0	606	0.00%
2024/10/30	1	81.90	1	83.30	81.40	0	601	0.00%
2024/10/28	1.2	81.17	1	83.20	81.00	0.2	584	0.03%
2024/10/25	1	82.20	14	81.57	81.40	-13	567	-2.29%
2024/10/24	4	80.80	0	0.00	80.80	4	572	0.70%
2024/10/23	0.1	81.80	21	81.80	81.80	-20.9	570	-3.66%
2024/10/22	0	0.00	1	80.60	80.60	-1	562	-0.18%
2024/10/21	0	75.20	0	0.00	75.10	0	559	0.00%
2024/10/18	0.4	73.90	0	0.00	73.60	0.4	584	0.07%
2024/10/16	1.2	74.38	0	0.00	74.20	1.2	606	0.20%
2024/10/15	3	74.30	0	0.00	74.20	3	610	0.49%
2024/10/11	0	0.00	1	74.40	74.70	-1	619	-0.16%
2024/10/09	1.4	74.37	0	0.00	73.90	1.4	622	0.22%
2024/10/07	7.2	77.80	0	0.00	77.80	7.2	629	1.14%
2024/10/04	2.3	78.56	1.5	78.63	78.20	0.8	629	0.13%
2024/09/27	4.2	80.21	0	0.00	80.10	4.2	649	0.65%
2024/09/26	0.7	80.39	0	80.10	80.20	0.7	650	0.11%
2024/09/25	1	82.40	1.7	83.82	82.20	-0.7	651	-0.11%
2024/09/24	5.2	80.68	0	0.00	81.10	5.2	640	0.81%
2024/09/23	1	81.00	1	81.90	80.60	0	641	0.00%
2024/09/19	1	80.60	2	80.65	80.70	-1	648	-0.15%
2024/09/18	5	80.74	4	80.35	81.40	1	665	0.15%
2024/09/16	0.3	79.30	0	0.00	79.40	0.3	667	0.04%
2024/09/13	1	80.10	0	0.00	79.30	1	672	0.15%
2024/09/09	6	79.72	0	0.00	80.60	6	697	0.86%
2024/09/06	4.3	79.98	0	0.00	80.20	4.3	702	0.62%
2024/09/05	2	80.80	0.3	79.30	79.20	1.7	711	0.24%
2024/09/02	0	0.00	1	85.90	85.30	-1	753	-0.13%
2024/08/30	2	86.10	3	87.10	86.40	-1	750	-0.13%
2024/08/28	0	83.40	0	0.00	83.70	0	733	0.00%
2024/08/27	0	81.80	0	0.00	82.00	0	739	0.00%
2024/08/26	0	0.00	0.2	80.40	80.40	-0.2	734	-0.03%
2024/08/20	0	0.00	0.5	80.10	80.00	-0.5	754	-0.07%
2024/08/15	0	79.64	0	0.00	80.00	0	775	0.00%
2024/08/14	1.2	76.82	1.2	77.66	79.50	0	775	0.00%
2024/08/12	0.2	78.20	0	0.00	78.20	0.2	784	0.02%
2024/08/09	0	77.90	0	0.00	78.40	0	785	0.00%
2024/08/06	2.5	69.42	0.5	70.00	70.30	2	771	0.26%
2024/08/05	1.4	75.05	1	74.00	74.00	0.4	734	0.05%
2024/08/02	1	83.20	0	0.00	82.20	1	708	0.14%
2024/08/01	0	84.50	1	84.50	84.50	-1	715	-0.14%
2024/07/30	1	82.00	0	0.00	83.90	1	737	0.14%
2024/07/29	1.3	83.58	0	0.00	82.60	1.3	741	0.17%
2024/07/19	2	90.45	2	89.15	86.50	0	727	0.00%
2024/07/17	0	0.00	3	88.03	88.10	-3	713	-0.42%
2024/07/16	0	0.00	2	86.55	85.60	-2	720	-0.28%
2024/07/15	0	0.00	10	85.78	86.30	-10	747	-1.34%
2024/07/12	0.2	84.50	0	0.00	85.30	0.2	757	0.03%
2024/07/11	0.2	85.20	0.2	85.40	84.90	0	765	0.00%
2024/07/09	1.2	84.85	0.1	84.30	84.10	1.1	810	0.14%
2024/07/08	1	86.50	0.1	86.50	86.00	0.9	829	0.11%
2024/07/03	1.2	87.44	0	0.00	87.40	1.2	953	0.13%
2024/07/02	2	88.90	0	0.00	88.60	2	992	0.20%
2024/07/01	2	90.15	2	90.20	90.20	0	1,096	0.00%
2024/06/28	0.2	89.10	0	0.00	89.30	0.2	1,103	0.02%
2024/06/27	1.1	89.30	1	90.40	89.40	0.1	1,119	0.01%
2024/06/26	1	89.10	1	89.70	89.50	0	1,123	0.00%
2024/06/24	0.1	87.02	1.5	87.87	86.70	-1.4	1,128	-0.12%
2024/06/21	1	88.80	0	0.00	88.90	1	1,121	0.09%
2024/06/19	2	89.60	0	0.00	89.50	2	1,136	0.18%
2024/06/17	0	0.00	0.4	91.48	91.50	-0.4	1,153	-0.03%
2024/06/12	0	91.00	0	0.00	91.00	0	1,174	0.00%
2024/06/11	1	92.70	0	0.00	91.00	1	1,182	0.08%
2024/06/07	3	89.17	1.1	90.01	90.10	1.9	1,167	0.16%
2024/06/06	8	90.20	0	0.00	89.40	8	1,196	0.67%
2024/06/04	0	0.00	1	89.60	89.50	-1	1,317	-0.08%
2024/06/03	1	89.30	0.1	89.90	89.60	0.9	1,386	0.07%
2024/05/30	1	88.70	1	89.40	88.60	0	1,475	0.00%
2024/05/29	2	90.40	5.8	90.38	89.10	-3.8	1,511	-0.25%
2024/05/27	0.2	87.80	0	0.00	87.50	0.2	1,701	0.01%
2024/05/24	0	0.00	0.1	87.00	87.20	-0.1	1,869	0.00%
2024/05/23	1	87.60	0	0.00	87.10	1	2,014	0.05%
2024/05/22	0	88.40	1.1	88.50	88.50	-1	2,100	-0.05%
2024/05/21	3	89.69	1	91.10	88.00	2	2,123	0.10%
2024/05/17	0	0.00	1.2	88.18	87.70	-1.2	2,170	-0.05%
2024/05/16	1	85.80	1	86.70	86.90	0	2,189	0.00%
2024/05/15	0.1	86.81	0	0.00	86.40	0.1	2,211	0.00%
2024/05/13	1	86.61	0.3	86.70	86.50	0.7	2,262	0.03%
2024/05/10	0	0.00	1	86.80	86.50	-1	2,285	-0.04%
2024/05/09	0	85.90	0	0.00	85.70	0	2,337	0.00%
2024/05/08	0.1	87.30	0	0.00	86.70	0.1	2,335	0.00%
2024/05/06	2.1	87.83	2.1	88.44	88.00	0	2,331	0.00%
2024/05/02	0.1	84.90	0	0.00	85.00	0.1	2,321	0.00%
2024/04/29	0	85.20	0.2	85.40	86.00	-0.2	2,338	-0.01%
2024/04/26	1	83.00	0.4	83.10	83.00	0.6	2,324	0.03%
2024/04/25	0.3	83.57	0	0.00	82.50	0.3	2,325	0.01%
2024/04/23	1	83.10	5	83.00	82.80	-4	2,328	-0.17%
2024/04/22	7.1	82.18	0	0.00	81.80	7.1	2,329	0.30%
2024/04/19	2.6	84.58	0	0.00	83.10	2.6	2,334	0.11%
2024/04/18	2	86.71	0.9	87.30	86.80	1.1	2,357	0.05%
2024/04/16	1.6	87.65	3.1	87.67	87.90	-1.5	2,351	-0.06%
2024/04/15	1.3	90.94	5	92.22	90.10	-3.7	2,342	-0.16%
2024/04/12	16.7	95.49	11.7	94.76	94.00	5.1	2,339	0.22%
2024/04/11	0.2	94.20	1.3	94.64	95.80	-1.1	2,349	-0.04%
2024/04/10	6.3	95.57	1.1	94.78	93.20	5.3	2,339	0.23%
2024/04/09	2.1	96.44	3.6	94.86	96.20	-1.5	2,301	-0.07%
2024/04/08	5	91.56	6	92.62	93.00	-1	2,236	-0.04%
2024/04/03	4.1	90.80	5.3	91.70	90.60	-1.3	2,195	-0.06%
2024/04/02	1.1	89.62	1	88.90	88.50	0.1	2,088	0.00%
2024/04/01	1	90.60	1	91.23	90.10	0	2,074	0.00%
2024/03/29	1	87.80	1.4	88.37	87.50	-0.4	2,053	-0.02%
2024/03/28	1.1	88.22	0.4	88.40	88.40	0.7	2,045	0.03%
2024/03/27	3	88.33	1.3	88.75	88.00	1.7	2,040	0.08%
2024/03/26	1	88.30	1.1	90.14	88.10	-0.1	2,033	0.00%
2024/03/25	1.6	88.73	1	88.10	87.80	0.6	2,027	0.03%
2024/03/21	1.3	88.64	0	0.00	88.60	1.3	2,014	0.07%
2024/03/20	1.2	90.10	12	89.33	89.40	-10.8	2,002	-0.54%
2024/03/19	0.3	90.94	4	91.60	91.10	-3.7	1,988	-0.19%
2024/03/18	1	90.10	1	90.70	91.30	0	1,981	0.00%
2024/03/15	1	92.00	0	0.00	90.10	1	1,970	0.05%
2024/03/14	8	91.17	4	91.60	91.70	4	1,960	0.20%
2024/03/13	11.2	90.90	3	91.10	90.90	8.2	1,947	0.42%
2024/03/12	2.4	93.21	1	91.60	91.90	1.4	1,944	0.07%
2024/03/11	2.2	94.75	2	94.35	94.10	0.2	1,907	0.01%
2024/03/08	10.1	98.71	23	99.58	96.80	-12.9	1,865	-0.69%
2024/03/07	1	107.00	4.1	105.43	107.50	-3.1	1,797	-0.17%
2024/03/06	2	103.75	0	0.00	103.50	2	1,735	0.12%
2024/03/05	16	105.75	8	103.00	102.50	8	1,704	0.47%
2024/03/04	3	108.67	4	109.00	109.00	-1	1,641	-0.06%
2024/03/01	22	108.77	4	108.38	109.00	18	1,602	1.12%
2024/02/29	5	109.80	15	109.73	110.50	-10	1,559	-0.64%
2024/02/27	31	113.27	22.1	114.64	114.00	8.9	1,413	0.63%
2024/02/26	8	105.38	13.1	108.08	108.00	-5.1	1,247	-0.41%
2024/02/23	10	102.91	3.2	103.34	102.50	6.9	1,107	0.62%
2024/02/22	2	95.05	1	95.70	96.30	1	1,019	0.10%
2024/02/21	4	94.80	2	95.05	94.80	2	1,005	0.20%
2024/02/20	2	95.35	0	0.00	96.30	2	979	0.20%
2024/02/19	1	93.70	12	93.43	93.00	-11	952	-1.15%
2024/02/16	1	91.80	21	91.81	91.60	-20	952	-2.10%
2024/02/15	3	91.27	2	92.45	91.10	1	963	0.10%
2024/02/02	13	89.86	3	90.53	89.80	10	993	1.01%
2024/02/01	0	0.00	3	90.17	91.50	-3	985	-0.30%
2024/01/29	1	87.10	0	0.00	87.00	1	971	0.10%
2024/01/24	10	88.63	1	87.30	88.90	9	991	0.91%
2024/01/23	0	0.00	1	86.60	86.60	-1	1,004	-0.10%
2024/01/19	0	0.00	1	84.80	85.70	-1	1,059	-0.09%
2024/01/17	2	86.95	0	0.00	85.80	2	1,066	0.19%
2024/01/16	12	88.87	0	0.00	89.10	12	1,071	1.12%
2024/01/15	0	0.00	2	90.90	90.80	-2	1,072	-0.19%
2024/01/11	0	0.00	5	88.40	88.00	-5	1,018	-0.49%
2024/01/08	4	87.30	4	87.68	87.20	0	1,011	0.00%
2024/01/05	5	86.96	10	86.76	87.10	-5	996	-0.50%
2024/01/04	4	85.58	3	85.50	85.20	1	956	0.10%
2024/01/03	1	83.10	0	0.00	83.00	1	946	0.11%
2024/01/02	1	83.00	0	0.00	83.10	1	959	0.10%
2023/12/27	0	0.00	0.7	81.50	82.40	-0.7	987	-0.07%
2023/12/25	0.7	81.80	0	0.00	81.60	0.7	998	0.07%
2023/12/22	1	81.40	0	0.00	80.90	1	1,004	0.10%
2023/12/19	1	81.00	0	0.00	80.70	1	1,078	0.09%
2023/12/14	0	0.00	1	82.30	82.20	-1	1,184	-0.08%
2023/12/13	0	82.30	0	0.00	81.70	0	1,204	0.00%
2023/12/07	1	82.10	0	0.00	82.50	1	1,349	0.07%
2023/12/04	0	0.00	2	87.10	85.90	-2	1,703	-0.12%
2023/11/30	2	84.45	0	0.00	84.30	2	1,913	0.10%
2023/11/29	0	0.00	1	84.20	84.30	-1	1,959	-0.05%
2023/11/24	0	0.00	1.2	84.16	84.00	-1.2	2,282	-0.05%
2023/11/17	1.2	82.30	2	82.10	82.40	-0.8	2,490	-0.03%
2023/11/16	0.1	82.30	0	0.00	82.50	0.1	2,595	0.00%
2023/11/15	0	0.00	6.2	80.91	81.90	-6.2	2,750	-0.22%
2023/11/14	4	77.45	9	78.34	79.70	-5	2,808	-0.18%
2023/11/13	12.2	78.66	5	77.44	77.70	7.2	2,793	0.26%
2023/11/10	3	81.73	1	81.50	81.70	2	2,757	0.07%
2023/11/08	1	86.20	0	0.00	85.80	1	2,748	0.04%
2023/11/07	0	0.00	1	88.50	87.20	-1	2,743	-0.04%
2023/11/01	1	87.00	3	88.37	86.70	-2	2,855	-0.07%
2023/10/31	2	87.65	3	88.40	86.50	-1	2,851	-0.04%
2023/10/30	1	86.60	2	88.15	87.50	-1	2,847	-0.04%
2023/10/27	3	88.77	2	87.25	87.40	1	2,846	0.04%
2023/10/25	4	87.13	3	87.50	85.90	1	2,821	0.04%
2023/10/24	1	86.00	2	86.80	86.80	-1	2,831	-0.04%
2023/10/23	3	84.27	1	85.20	84.30	2	2,848	0.07%
2023/10/20	1	81.80	0	0.00	82.00	1	2,875	0.03%
2023/10/19	1	85.00	2	84.10	83.00	-1	2,918	-0.03%
2023/10/18	2	82.80	2	82.10	81.50	0	2,951	0.00%
2023/10/17	0	0.00	1	84.20	84.00	-1	2,987	-0.03%
2023/10/16	1	84.50	0	0.00	84.90	1	3,052	0.03%
2023/10/13	2	85.45	0	0.00	85.40	2	3,075	0.07%
2023/10/03	1	86.90	1	87.10	87.10	0	3,226	0.00%
2023/10/02	3	88.03	1	88.30	88.80	2	3,236	0.06%
2023/09/28	1	88.30	1	88.40	88.30	0	3,275	0.00%
2023/09/25	2.1	89.95	12	89.14	89.40	-9.9	3,380	-0.29%
2023/09/22	12	87.12	2	84.70	87.20	10	3,550	0.28%
2023/09/21	1	83.00	0	0.00	83.30	1	3,565	0.03%
2023/09/20	1	86.12	0	0.00	85.10	1	3,591	0.03%
2023/09/19	4	87.65	0	0.00	87.00	4	3,627	0.11%
2023/09/18	2	90.10	0	0.00	89.70	2	3,609	0.06%
2023/09/15	1	92.00	1	90.80	90.50	0	3,607	0.00%
2023/09/14	3	90.70	3	91.07	91.80	0	3,600	0.00%
2023/09/13	0	91.15	0	0.00	90.80	0	3,573	0.00%
2023/09/12	0	92.45	0	0.00	92.20	0	3,582	0.00%
2023/09/11	3	92.53	1.1	93.11	92.10	1.9	3,593	0.05%
2023/09/08	5.1	94.67	2	93.80	93.70	3.1	3,549	0.09%
2023/09/07	4.1	98.22	8.5	103.60	96.80	-4.4	3,455	-0.13%
2023/09/06	12	106.71	6	106.25	107.50	6	3,319	0.18%
2023/09/05	5.2	110.03	12	108.79	106.50	-6.8	3,251	-0.21%
2023/09/04	1	118.00	1	116.50	118.00	0	3,146	0.00%
2023/09/01	3	119.67	0	0.00	118.00	3	3,149	0.10%
2023/08/31	2.1	118.38	2	119.00	118.50	0.1	3,182	0.00%
2023/08/30	14	117.64	5	116.70	116.50	9	3,136	0.29%
2023/08/29	2	110.00	4	110.13	109.50	-2	3,056	-0.07%
2023/08/28	1	109.00	0	0.00	107.50	1	3,146	0.03%
2023/08/25	0.1	107.50	0.2	109.00	108.50	-0.1	3,199	0.00%
2023/08/24	4	106.50	10	107.00	107.50	-6	3,174	-0.19%
2023/08/23	7	110.21	6	110.92	107.50	1	3,150	0.03%
2023/08/22	2	110.75	7	113.36	111.50	-5	3,106	-0.16%
2023/08/21	6	111.92	8.2	110.50	112.50	-2.2	3,027	-0.07%
2023/08/18	7	99.63	7	102.07	103.00	0	2,908	0.00%
2023/08/17	0	0.00	3.1	97.48	99.60	-3.1	2,859	-0.11%
2023/08/16	0	0.00	2	95.50	96.20	-2	2,885	-0.07%
2023/08/14	0	0.00	2	91.40	93.50	-2	2,973	-0.07%
2023/08/11	1	96.70	2	97.30	96.70	-1	3,065	-0.03%
2023/08/10	5	97.94	2	97.25	95.90	3	3,158	0.09%
2023/08/09	6	98.52	7	98.17	99.20	-1	3,272	-0.03%
2023/08/07	2	93.45	2	94.05	94.40	0	3,649	0.00%
2023/08/04	0	0.00	1.1	94.18	95.00	-1.1	3,651	-0.03%
2023/08/02	2.1	92.69	0	0.00	92.20	2.1	3,684	0.06%
2023/08/01	1	95.70	1	96.70	94.80	0	3,688	0.00%
2023/07/28	0.1	95.21	2	94.30	94.50	-1.9	3,797	-0.05%
2023/07/27	0	0.00	1	96.90	96.40	-1	3,829	-0.03%
2023/07/26	2	98.50	0	0.00	97.10	2	3,865	0.05%
2023/07/25	1	100.00	1	101.00	102.00	0	3,886	0.00%
2023/07/24	1	101.00	1	98.50	100.00	0	3,867	0.00%
2023/07/21	5	99.04	5	99.32	96.80	0	4,133	0.00%
2023/07/20	1	101.00	1	99.30	98.50	0	4,489	0.00%
2023/07/19	2.2	99.05	9	100.88	100.00	-6.8	4,546	-0.15%
2023/07/18	1	97.70	3	97.50	96.50	-2	4,711	-0.04%
2023/07/17	1	97.40	2	95.20	97.90	-1	5,012	-0.02%
2023/07/14	3	97.07	5.2	97.04	97.10	-2.2	5,242	-0.04%
2023/07/13	13	92.18	15	93.03	92.50	-2	5,379	-0.04%
2023/07/12	11.1	94.10	2	93.40	93.40	9.1	5,425	0.17%
2023/07/11	0.1	95.54	1	95.70	95.00	-0.9	5,542	-0.02%
2023/07/10	3	96.87	2	96.95	96.40	1	5,838	0.02%
2023/07/07	1	98.40	0	0.00	98.40	1	5,987	0.02%
2023/07/06	1	103.00	2	102.75	100.50	-1	6,066	-0.02%
2023/07/05	1	103.50	1	103.50	103.50	0	6,084	0.00%
2023/07/04	2	102.75	2.2	103.28	102.50	-0.2	6,199	0.00%
2023/07/03	3	103.00	4.1	102.91	102.50	-1.1	6,203	-0.02%
2023/06/30	10	107.70	12.4	107.06	106.00	-2.4	6,188	-0.04%
2023/06/29	2	105.00	5.2	108.00	108.00	-3.2	6,063	-0.05%
2023/06/28	2.1	98.26	2.3	98.03	98.60	-0.2	6,094	0.00%
2023/06/27	4.1	97.42	2	97.75	98.00	2.1	6,211	0.03%
2023/06/26	1	94.30	1	94.20	94.20	0	6,377	0.00%
2023/06/21	6.1	94.19	5	94.50	94.90	1.1	6,618	0.02%
2023/06/20	1	96.80	1	98.00	96.00	0	6,814	0.00%
2023/06/16	6	98.45	0	0.00	96.60	6	6,819	0.09%
2023/06/15	4	97.85	0.2	98.80	98.50	3.8	6,795	0.06%
2023/06/14	4	100.75	0	0.00	100.50	4	6,756	0.06%
2023/06/13	4	102.63	1	102.50	102.50	3	6,746	0.04%
2023/06/12	1.1	102.05	3	104.00	102.50	-1.9	6,731	-0.03%
2023/06/09	2.1	106.50	1	105.50	105.50	1.1	6,687	0.02%
2023/06/08	1	105.50	3	106.00	107.50	-2	6,692	-0.03%
2023/06/07	1.1	107.55	4.6	107.55	107.50	-3.5	6,670	-0.05%
2023/06/06	6.1	110.15	1.1	113.18	108.50	5	6,644	0.08%
2023/06/05	3.5	117.86	11.1	118.31	116.50	-7.7	6,555	-0.12%
2023/06/02	5	117.90	3.3	115.42	115.50	1.7	6,513	0.03%
2023/06/01	15	116.67	9.2	117.43	117.00	5.8	6,449	0.09%
2023/05/31	6.1	113.66	4.2	113.30	112.50	1.9	6,368	0.03%
2023/05/30	0	0.00	0.4	111.50	109.50	-0.4	6,324	-0.01%
2023/05/29	0	0.00	1	108.00	109.50	-1	6,381	-0.02%
2023/05/26	5	107.00	5.6	107.99	106.50	-0.6	6,536	-0.01%
2023/05/25	2	111.00	8	110.50	109.50	-6	6,625	-0.09%
2023/05/24	1	109.50	3	110.17	113.00	-2	6,603	-0.03%
2023/05/23	0	0.00	0.5	112.84	112.50	-0.5	6,558	-0.01%
2023/05/22	2.2	110.91	10.1	110.09	111.50	-7.9	6,525	-0.12%
2023/05/19	6	109.00	4.3	110.88	107.00	1.7	6,476	0.03%
2023/05/18	2	113.25	6	113.25	112.50	-4	6,413	-0.06%
2023/05/17	6.1	113.34	2.3	113.00	112.00	3.8	6,364	0.06%
2023/05/16	3	110.67	6	109.75	111.00	-3	6,254	-0.05%
2023/05/15	12	105.21	7.1	105.65	106.50	5	6,148	0.08%
2023/05/12	13.3	103.99	14	104.96	105.00	-0.7	5,991	-0.01%
2023/05/11	16	116.53	3	113.83	113.50	13	5,643	0.23%
2023/05/10	0	0.00	2.3	125.62	126.00	-2.3	5,561	-0.04%
2023/05/09	4	125.25	0.7	126.60	124.00	3.3	5,545	0.06%
2023/05/08	0	0.00	3.3	130.85	132.00	-3.3	5,500	-0.06%
2023/05/05	1	130.00	4.7	130.11	130.50	-3.7	5,485	-0.07%
2023/05/04	5	132.00	15	127.70	132.00	-10	5,446	-0.18%
2023/05/03	3	123.17	2	126.73	121.50	1	5,357	0.02%
2023/05/02	0	0.00	26	121.79	123.00	-26	5,308	-0.49%
2023/04/28	10	118.50	7.1	117.81	118.50	2.9	5,257	0.05%
2023/04/27	15.1	111.12	2	110.75	111.00	13.1	5,201	0.25%
2023/04/26	26.2	111.10	24.2	110.21	112.50	2.1	5,183	0.04%
2023/04/25	29	114.98	32.2	114.30	112.00	-3.1	4,868	-0.06%
2023/04/24	7	111.79	2.7	113.37	111.50	4.3	4,469	0.10%
2023/04/21	12.4	111.93	5.2	111.70	112.50	7.2	4,367	0.17%
2023/04/20	16	116.88	8.2	117.15	112.50	7.8	4,139	0.19%
2023/04/19	10	110.30	20	111.40	118.00	-10	3,813	-0.26%
2023/04/18	12.2	108.31	23.2	106.54	107.50	-11	3,548	-0.31%
2023/04/17	11	105.68	4.5	105.32	104.00	6.5	3,383	0.19%
2023/04/14	8.2	105.21	12.8	106.20	103.00	-4.6	3,305	-0.14%
2023/04/13	28.7	108.09	22.4	108.01	108.00	6.3	3,180	0.20%
2023/04/12	6	103.42	8	104.38	104.50	-2	2,866	-0.07%
2023/04/11	0	0.00	1	94.50	95.00	-1	2,683	-0.04%
2023/04/10	0	0.00	4	90.70	90.70	-4	2,597	-0.15%
2023/04/07	4	95.15	5	92.78	92.60	-1	2,553	-0.04%
2023/04/06	22	92.55	22	92.69	91.90	0	2,439	0.00%
2023/03/31	1	89.20	1.1	92.04	92.10	-0.1	2,414	0.00%
2023/03/30	2.1	88.89	7	89.67	91.20	-4.9	2,366	-0.21%
2023/03/29	11	92.14	10	92.09	92.20	1	2,298	0.04%
2023/03/28	3	92.24	3	92.87	92.70	0	2,232	0.00%
2023/03/27	12	96.74	21	96.99	96.70	-9	2,073	-0.43%
2023/03/24	42	92.11	56.1	93.41	95.70	-14.1	1,851	-0.76%
2023/03/23	8	85.55	15	85.94	87.00	-7	1,598	-0.44%
2023/03/22	4	78.00	3	79.27	79.50	1	1,422	0.07%
2023/03/21	1	76.60	4	77.35	77.90	-3	1,465	-0.20%
2023/03/17	3	73.30	0	0.00	73.00	3	1,588	0.19%
2023/03/16	0	0.00	2	72.10	72.10	-2	1,591	-0.13%
2023/03/15	2	72.00	2	72.20	72.80	0	1,623	0.00%
2023/03/14	4	71.65	2	71.75	71.50	2	1,616	0.12%
2023/03/13	1	71.00	1	71.30	71.20	0	1,609	0.00%
2023/03/10	3	74.00	19	73.22	72.60	-16	1,595	-1.00%
2023/03/09	14	76.18	2	75.50	75.30	12	1,599	0.75%
2023/03/08	0	77.90	1	78.40	77.30	-1	1,571	-0.06%
2023/03/07	0	0.00	0.6	79.20	78.60	-0.6	1,550	-0.04%
2023/03/06	5	80.20	0.1	79.80	79.20	4.9	1,537	0.32%
2023/03/03	2	81.55	2	81.00	80.70	0	1,513	0.00%
2023/03/02	0	0.00	5	79.30	80.90	-5	1,477	-0.34%
2023/03/01	4	81.25	15	78.18	79.20	-11	1,450	-0.76%
2023/02/24	16	79.34	24	78.88	79.60	-8	1,374	-0.58%
2023/02/23	1.1	73.95	16.1	75.92	77.80	-15	1,204	-1.25%
2023/02/22	2	69.35	1	70.60	70.80	1	1,077	0.09%
2023/02/21	2	69.20	0	0.00	70.10	2	1,072	0.19%
2023/02/20	12	68.69	0	0.00	68.70	12	1,069	1.12%
2023/02/16	1	68.60	0	0.00	68.80	1	1,072	0.09%
2023/02/14	0	0.00	1	69.60	69.80	-1	1,082	-0.09%
2023/02/10	2	70.30	1	69.50	69.50	1	1,095	0.09%
2023/02/09	1	71.10	1	71.80	70.80	0	1,084	0.00%
2023/02/07	0	0.00	3	71.17	71.10	-3	1,067	-0.28%
2023/02/02	0	0.00	5	68.88	69.60	-5	1,047	-0.48%
2023/01/31	2	67.50	5	67.56	68.20	-3	1,039	-0.29%
2023/01/30	8	66.44	1	66.70	66.90	7	1,037	0.67%
2023/01/13	0	0.00	1	65.40	65.30	-1	1,038	-0.10%
2023/01/12	2	65.40	1	66.20	64.90	1	1,043	0.10%
2023/01/11	2	66.55	0.5	66.46	66.20	1.5	1,038	0.14%
2023/01/10	1	66.80	0	0.00	66.60	1	1,035	0.10%
2023/01/06	0	0.00	1	67.50	67.40	-1	1,038	-0.10%
2023/01/05	1	68.00	0	0.00	67.40	1	1,049	0.10%
2023/01/03	1	69.50	0	0.00	69.70	1	1,066	0.09%
2022/12/30	0	0.00	2	71.60	70.70	-2	1,071	-0.19%
2022/12/28	1	71.80	0	0.00	71.20	1	1,159	0.09%
2022/12/27	1	71.70	10	71.58	71.60	-9	1,207	-0.75%
2022/12/26	5	71.70	0	0.00	70.90	5	1,224	0.41%
2022/12/23	0	0.00	1	70.80	70.70	-1	1,217	-0.08%
2022/12/22	1	68.80	2	70.15	70.10	-1	1,243	-0.08%
2022/12/21	0	0.00	1	69.20	69.10	-1	1,245	-0.08%
2022/12/19	1	71.30	2	71.20	70.00	-1	1,296	-0.08%
2022/12/16	2	69.95	1	70.70	69.30	1	1,431	0.07%
2022/12/15	1	71.30	3	71.00	70.80	-2	1,461	-0.14%
2022/12/14	3	72.30	2	72.30	72.00	1	1,453	0.07%
2022/12/13	2	72.55	4	72.45	71.70	-2	1,416	-0.14%
2022/12/12	10	71.62	11	71.55	70.30	-1	1,355	-0.07%
2022/12/09	6	70.18	2	69.85	70.20	4	1,270	0.31%
2022/12/08	1	64.30	1	64.40	65.70	0	1,237	0.00%
2022/12/07	6	67.60	1	68.10	63.90	5	1,244	0.40%
2022/12/01	0	0.00	2	65.30	66.10	-2	1,294	-0.15%
2022/11/25	1	64.40	2	63.15	62.70	-1	1,701	-0.06%
2022/11/22	1	63.00	1	63.50	63.20	0	1,848	0.00%
2022/11/18	2	62.55	0	0.00	63.00	2	1,850	0.11%
2022/11/17	0	0.00	1	62.70	62.30	-1	1,864	-0.05%
2022/11/16	1	62.10	0.2	62.50	62.50	0.8	1,861	0.04%
2022/11/11	0	0.00	1	61.30	61.00	-1	1,860	-0.05%
2022/11/10	2	60.60	1	60.10	60.00	1	1,850	0.05%
2022/11/09	0	0.00	1	60.60	60.60	-1	1,843	-0.05%
2022/11/08	1	60.10	1	60.60	59.50	0	1,838	0.00%
2022/11/02	3	57.13	3	56.60	56.70	0	1,819	0.00%
2022/11/01	1	56.30	1	56.00	56.40	0	1,818	0.00%
2022/10/28	0	55.13	0	0.00	54.60	0	1,813	0.00%
2022/10/27	2	54.90	2	54.90	54.90	0	1,817	0.00%
2022/10/26	1	54.50	1	54.00	54.10	0	1,823	0.00%
2022/10/25	0	0.00	4.1	55.05	54.30	-4.1	1,824	-0.22%
2022/10/24	4	56.05	2	56.20	55.60	2	1,822	0.11%
2022/10/21	2	56.00	0	0.00	55.70	2	1,819	0.11%
2022/10/18	0	58.00	1	58.30	58.50	-1	1,830	-0.05%
2022/10/14	5	56.78	3	57.10	57.50	2	1,827	0.11%
2022/10/13	3	56.90	0	0.00	55.10	3	1,822	0.16%
2022/10/12	0	58.80	2	58.15	59.20	-2	1,805	-0.11%
2022/10/11	4.1	58.47	4	58.18	57.20	0.1	1,793	0.00%
2022/10/07	1	61.80	0	0.00	61.10	1	1,773	0.06%
2022/10/06	4	61.93	4	61.80	61.60	0	1,751	0.00%
2022/10/05	3	65.97	1	64.10	63.50	2	1,718	0.12%
2022/10/04	7	64.01	9	65.60	63.50	-2	1,641	-0.12%
2022/10/03	4	65.40	2	66.90	66.60	2	1,581	0.13%
2022/09/30	1	61.71	0	0.00	63.90	1	1,547	0.07%
2022/09/29	2	63.85	5	63.40	64.10	-3	1,536	-0.20%
2022/09/28	1	61.40	0	0.00	61.70	1	1,502	0.07%
2022/09/27	0	0.00	1	63.00	63.10	-1	1,503	-0.07%
2022/09/26	3	63.60	8	64.41	62.50	-5	1,513	-0.33%
2022/09/23	6	71.70	9	69.11	67.80	-3	1,479	-0.20%
2022/09/22	8	68.59	5	69.36	70.30	3	1,329	0.23%
2022/09/21	1	67.40	1	67.10	67.10	0	1,289	0.00%
2022/09/19	4	66.88	4	66.15	66.00	0	1,313	0.00%
2022/09/16	1	68.10	3	68.27	68.50	-2	1,314	-0.15%
2022/09/15	3	70.77	5	70.26	68.70	-2	1,309	-0.15%
2022/09/14	1	69.70	1	70.20	69.60	0	1,279	0.00%
2022/09/13	2	69.55	1	69.70	69.90	1	1,270	0.08%
2022/09/12	2	69.00	4	69.37	69.40	-2	1,269	-0.16%
2022/09/08	5	67.56	5	67.88	68.40	0	1,258	0.00%
2022/09/07	4	67.50	2	67.50	66.60	2	1,271	0.16%
2022/09/06	2.1	65.98	0	0.00	65.50	2.1	1,243	0.16%
2022/09/05	2	70.90	1	71.71	71.30	1	1,158	0.08%
2022/09/02	7	68.54	26	68.77	68.40	-19	1,024	-1.86%
2022/09/01	35.1	67.51	14	66.63	65.90	21.1	936	2.26%
2022/08/31	0	0.00	3	72.80	72.80	-3	816	-0.37%
2022/08/30	3	62.23	5	64.83	66.20	-2	704	-0.29%
2022/08/29	1	59.00	2	60.60	60.20	-1	662	-0.15%
2022/08/26	0	0.00	1	60.00	60.30	-1	656	-0.15%
2022/08/25	3	59.63	1	60.10	59.80	2	646	0.31%
2022/08/24	1	59.40	2	59.35	59.30	-1	643	-0.16%
2022/08/22	0	0.00	1.3	58.28	58.10	-1.3	634	-0.20%
2022/08/19	0	0.00	1	57.00	57.50	-1	711	-0.14%
2022/08/18	0	0.00	3	56.80	56.60	-3	728	-0.41%
2022/08/17	11	56.64	7	56.34	56.70	4	721	0.55%
2022/08/16	3	55.80	4	55.60	55.80	-1	717	-0.14%
2022/08/15	0	0.00	0.1	56.80	55.00	-0.1	717	-0.01%
2022/08/12	0	0.00	1	54.10	54.30	-1	714	-0.14%
2022/08/11	2	53.90	1	53.80	54.00	1	715	0.14%
2022/08/10	0	0.00	6	53.67	53.70	-6	715	-0.84%
2022/08/09	4	53.93	2	54.00	54.20	2	716	0.28%
2022/08/08	0	0.00	1	52.90	53.30	-1	715	-0.14%
2022/08/05	4	53.60	0	0.00	53.60	4	714	0.56%
2022/08/04	3	52.97	0	0.00	53.00	3	719	0.42%
2022/08/03	2	53.41	0.1	53.10	53.10	1.9	722	0.27%
2022/08/02	4.2	54.43	7	54.06	54.00	-2.8	725	-0.38%
2022/08/01	0	0.00	1	56.90	56.00	-1	723	-0.14%
2022/07/29	3	57.53	3.2	57.53	57.30	-0.1	720	-0.02%
2022/07/28	2	57.25	0	0.00	56.60	2	717	0.28%
2022/07/27	2	57.25	0	0.00	56.90	2	721	0.28%
2022/07/26	1	57.02	1.6	58.26	57.00	-0.6	720	-0.08%
2022/07/25	6	59.57	0	0.00	59.20	6	721	0.83%
2022/07/14	0	0.00	2	56.10	56.80	-2	831	-0.24%
2022/07/13	2	58.00	2	57.50	57.10	0	832	0.00%
2022/07/11	3	57.97	4	58.90	58.60	-1	836	-0.12%
2022/07/08	0	0.00	2	57.60	57.30	-2	839	-0.24%
2022/07/07	2	56.90	0	0.00	56.90	2	835	0.24%
2022/07/06	0	57.70	0	0.00	56.20	0	837	0.00%
2022/07/05	2	54.10	6	54.60	57.20	-4	834	-0.48%
2022/07/04	8.2	53.29	5	53.36	52.60	3.2	811	0.39%
2022/07/01	1	60.80	0	0.00	58.00	1	779	0.13%
2022/06/30	0	0.00	4	63.10	62.00	-4	759	-0.53%
2022/06/29	0	0.00	2	62.95	63.50	-2	766	-0.26%
2022/06/28	3	65.16	2	62.95	62.70	1	755	0.13%
2022/06/27	5	63.32	2.3	63.43	65.00	2.7	740	0.37%
2022/06/24	0	0.00	1.1	62.53	63.10	-1.1	721	-0.15%
2022/06/23	1	60.50	0	0.00	60.50	1	707	0.14%
2022/06/22	0	0.00	4	63.50	61.20	-4	703	-0.57%
2022/06/20	3	64.20	3	61.40	60.60	0	683	0.00%
2022/06/17	1	63.10	0	0.00	62.60	1	666	0.15%
2022/06/16	1	64.10	6	64.42	63.60	-5	654	-0.76%
2022/06/15	1	63.50	1	62.90	62.00	0	617	0.00%
2022/06/14	1	60.00	0	0.00	61.00	1	602	0.17%
2022/06/13	0.3	61.74	2	61.70	61.10	-1.8	599	-0.29%
2022/06/09	2	62.30	0	0.00	62.10	2	602	0.33%
2022/06/07	5	62.40	5	61.80	61.90	0	608	0.00%
2022/06/01	0	0.00	6	63.00	62.50	-6	640	-0.94%
2022/05/31	3	63.17	0	0.00	63.60	3	642	0.47%
2022/05/27	11	65.24	6.2	65.39	63.90	4.8	638	0.75%
2022/05/26	0	0.00	5	63.70	65.40	-5	557	-0.90%
2022/05/19	0	0.00	6	59.07	59.20	-6	604	-0.99%
2022/05/18	2	59.80	0	0.00	60.00	2	607	0.33%
2022/05/16	1	59.10	0	0.00	59.00	1	622	0.16%
2022/05/12	2	59.20	0	0.00	58.70	2	639	0.31%
2022/05/10	2	60.05	0	0.00	60.60	2	645	0.31%
2022/05/05	0	0.00	1	63.00	62.90	-1	676	-0.15%
2022/04/28	4	63.93	10	64.25	63.60	-6	679	-0.88%
2022/04/27	0	0.00	1	65.70	65.80	-1	670	-0.15%
2022/04/26	13	69.15	4	68.63	67.70	9	667	1.35%
2022/04/25	6	69.48	14	69.45	67.20	-8	641	-1.25%
2022/04/22	1	66.70	3	66.37	66.60	-2	584	-0.34%
2022/04/21	5	66.62	2	67.05	66.50	3	577	0.52%
2022/04/20	2	63.20	3	64.53	65.00	-1	564	-0.18%
2022/04/19	0	0.00	3	63.43	63.00	-3	557	-0.54%
2022/04/18	3	64.23	2	64.15	64.00	1	558	0.18%
2022/04/15	8	64.15	3	64.07	63.80	5	560	0.89%
2022/04/14	1	63.90	1	63.50	63.20	0	560	0.00%
2022/04/13	1	61.90	2	61.95	61.90	-1	556	-0.18%
2022/04/12	2	61.45	1	61.20	61.60	1	564	0.18%
2022/04/08	1	63.10	0	0.00	62.80	1	561	0.18%
2022/04/07	0	0.00	4	63.03	62.80	-4	563	-0.71%
2022/04/06	1	64.80	9	64.63	64.10	-8	561	-1.42%
2022/04/01	3	64.80	2	64.76	64.80	1	562	0.17%
2022/03/30	0	63.70	0.5	63.85	63.80	-0.5	555	-0.09%
2022/03/29	0	0.00	8.4	62.88	63.80	-8.4	563	-1.49%
2022/03/28	6	62.83	1	62.80	62.90	5	565	0.88%
2022/03/25	1	63.40	2	63.60	63.40	-1	569	-0.18%
2022/03/24	1	62.60	0	0.00	63.20	1	570	0.18%
2022/03/23	1	62.90	0	0.00	63.00	1	583	0.17%
2022/03/22	1	63.00	0	0.00	62.80	1	593	0.17%
2022/03/21	1	63.20	0.1	63.60	63.30	0.9	600	0.15%
2022/03/18	0.1	62.70	0	0.00	62.50	0.1	626	0.02%
2022/03/17	3	61.80	1	62.30	62.30	2	681	0.29%
2022/03/16	2	61.35	0	0.00	60.90	2	696	0.29%
2022/03/15	1.3	61.70	0.1	63.00	61.10	1.3	705	0.18%
2022/03/14	6	62.38	0	0.00	62.30	6	723	0.83%
2022/03/11	5	62.46	0	0.00	62.00	5	734	0.68%
2022/03/10	0	0.00	0.3	63.50	63.30	-0.3	754	-0.03%
2022/03/09	5	62.98	7	62.52	62.80	-2	757	-0.26%
2022/03/08	3	62.70	5	62.34	62.10	-2	759	-0.26%
2022/03/07	7	65.84	6.2	65.41	64.60	0.8	749	0.10%
2022/03/04	2	68.80	0.8	68.70	68.40	1.3	739	0.17%
2022/03/03	3	68.80	0	0.00	68.70	3	754	0.40%
2022/03/02	0	0.00	3	68.64	68.60	-3	789	-0.38%
2022/03/01	2	69.20	2.2	69.39	69.20	-0.2	826	-0.03%
2022/02/25	5	69.38	14	69.34	69.10	-9	826	-1.09%
2022/02/24	6	70.83	3.8	70.88	69.10	2.2	824	0.27%
2022/02/23	1	72.10	1	72.10	72.50	0	814	0.00%
2022/02/22	8	71.86	2	71.00	70.90	6	802	0.75%
2022/02/21	4	72.30	1	72.10	72.30	3	795	0.38%
2022/02/18	1	70.50	2	70.85	71.10	-1	809	-0.12%
2022/02/17	7.3	72.34	0	0.00	70.60	7.3	821	0.89%
2022/02/16	1	73.30	4	72.88	72.50	-3	818	-0.37%
2022/02/15	3	72.70	7	71.30	72.30	-4	817	-0.49%
2022/02/14	2	70.25	31	70.46	70.20	-29	807	-3.59%
2022/02/11	6	72.68	4	72.20	71.90	2	807	0.25%
2022/02/10	1	71.90	2	72.20	72.10	-1	805	-0.12%
2022/02/09	2	71.60	3	71.47	71.90	-1	802	-0.12%
2022/02/08	6	70.33	12	70.90	71.90	-6	791	-0.76%
2022/02/07	10	70.30	9	69.94	69.70	1	780	0.13%
2022/01/26	2	66.30	0	0.00	66.90	2	771	0.26%
2022/01/25	2	66.40	1	66.50	66.00	1	786	0.13%
2022/01/24	4	66.80	4	67.00	66.90	0	790	0.00%
2022/01/21	6	68.85	1	68.20	67.70	5	803	0.62%
2022/01/20	6	69.43	3	68.80	68.70	3	819	0.37%
2022/01/19	1	69.00	4	69.20	69.60	-3	866	-0.35%
2022/01/18	0	0.00	1	67.90	68.00	-1	868	-0.12%
2022/01/17	2	67.40	2	68.10	67.20	0	885	0.00%
2022/01/14	0	67.20	0	0.00	66.80	0	902	0.00%
2022/01/13	0	0.00	1	67.50	67.10	-1	912	-0.11%
2022/01/12	1	67.30	0	0.00	67.10	1	923	0.11%
2022/01/11	3	67.33	1	68.40	67.10	2	931	0.21%
2022/01/10	0.1	67.70	1	67.80	67.50	-0.9	943	-0.10%
2022/01/07	4	68.43	0	0.00	67.20	4	953	0.42%
2022/01/06	0	0.00	1	68.50	68.60	-1	959	-0.10%
2022/01/05	2	68.90	0	0.00	68.40	2	977	0.20%
2022/01/04	1	70.00	0	0.00	69.70	1	1,008	0.10%
2021/12/30	2	70.60	2	71.10	70.60	0	1,073	0.00%
2021/12/29	1	71.20	1	70.60	70.90	0	1,110	0.00%
2021/12/28	1.3	70.23	1	70.20	70.20	0.3	1,159	0.03%
2021/12/27	2	70.40	4.1	70.66	70.10	-2.1	1,270	-0.16%
2021/12/24	4	71.43	1.2	70.88	70.40	2.8	1,509	0.18%
2021/12/23	5	72.02	5	72.70	71.50	0	1,611	0.00%
2021/12/22	2	72.40	3	73.00	72.20	-1	1,630	-0.06%
2021/12/21	1	72.40	2	72.65	72.70	-1	1,649	-0.06%
2021/12/20	1	72.70	0	0.00	72.80	1	1,697	0.06%
2021/12/17	1	73.20	3	73.17	72.40	-2	1,940	-0.10%
2021/12/16	14	73.19	1	73.90	72.90	13	1,969	0.66%
2021/12/15	6	73.37	2	73.25	73.00	4	1,976	0.20%
2021/12/14	13	73.53	23	72.17	72.50	-10	1,976	-0.51%
2021/12/13	11	75.41	3	75.33	75.80	8	1,950	0.41%
2021/12/10	6	72.95	18	72.03	73.60	-12	1,897	-0.63%
2021/12/09	3	72.37	1	73.20	71.70	2	1,889	0.11%
2021/12/08	1	72.50	1	72.60	72.50	0	1,877	0.00%
2021/12/07	2	70.35	3	70.77	70.90	-1	1,852	-0.05%
2021/12/06	11	72.69	1	72.50	71.80	10	1,838	0.54%
2021/12/03	5	69.50	0	0.00	71.20	5	1,815	0.28%
2021/12/02	7	69.47	4	69.70	69.40	3	1,810	0.17%
2021/12/01	4	69.20	3	68.97	69.00	1	1,806	0.06%
2021/11/30	1	68.50	2.1	68.25	69.50	-1.1	1,804	-0.06%
2021/11/29	15	69.69	16	69.25	69.20	-1	1,796	-0.06%
2021/11/26	4	72.10	16	71.63	71.30	-12	1,776	-0.68%
2021/11/25	8	71.73	14.2	72.00	72.10	-6.2	1,740	-0.35%
2021/11/24	1	68.70	3	68.87	69.50	-2	1,699	-0.12%
2021/11/23	5	69.18	7	68.97	68.50	-2	1,698	-0.12%
2021/11/22	5	68.70	5	68.92	68.60	0	1,708	0.00%
2021/11/19	5	68.08	0	0.00	67.80	5	1,697	0.29%
2021/11/18	7	67.87	3	67.50	67.70	4	1,695	0.24%
2021/11/17	10	68.79	24	68.99	68.00	-14	1,692	-0.83%
2021/11/16	3	66.93	2	66.90	68.30	1	1,670	0.06%
2021/11/15	14	66.49	19	66.43	66.10	-5	1,661	-0.30%
2021/11/12	2	65.90	0	0.00	66.60	2	1,663	0.12%
2021/11/11	6	66.35	0	0.00	65.60	6	1,665	0.36%
2021/11/10	1	66.10	0	0.00	65.90	1	1,673	0.06%
2021/11/05	2	66.40	0	0.00	66.40	2	1,725	0.12%
2021/11/04	4	66.85	0	0.00	66.40	4	1,725	0.23%
2021/11/03	6	66.05	1	65.80	67.50	5	1,722	0.29%
2021/11/02	4	66.65	0	0.00	65.50	4	1,723	0.23%
2021/11/01	1	67.30	0	0.00	67.00	1	1,705	0.06%
2021/10/29	0	0.00	5	67.02	66.80	-5	1,702	-0.29%
2021/10/28	3	68.77	0	0.00	68.00	3	1,688	0.18%
2021/10/27	5	68.40	3	68.73	69.60	2	1,671	0.12%
2021/10/26	0	0.00	1	65.70	65.60	-1	1,624	-0.06%
2021/10/25	8	65.44	0	0.00	65.50	8	1,627	0.49%
2021/10/22	1	67.00	5	68.60	66.80	-4	1,611	-0.25%
2021/10/21	5	69.10	0	0.00	68.50	5	1,597	0.31%
2021/10/20	0	0.00	11	68.45	67.80	-11	1,587	-0.69%
2021/10/18	0	0.00	3	69.17	69.80	-3	1,570	-0.19%
2021/10/15	3	69.87	0	0.00	69.00	3	1,560	0.19%
2021/10/14	7	69.11	2	68.70	69.60	5	1,555	0.32%
2021/10/13	2	69.00	5	69.70	69.30	-3	1,550	-0.19%
2021/10/12	6	69.67	6.8	71.18	68.50	-0.8	1,529	-0.05%
2021/10/08	8	73.68	3	73.00	72.20	5	1,493	0.33%
2021/10/07	4	74.35	4	74.35	74.20	0	1,459	0.00%
2021/10/06	4	76.33	5	75.44	75.20	-1	1,433	-0.07%
2021/10/05	6	77.00	3	76.73	76.70	3	1,398	0.21%
2021/10/04	1.1	80.82	20	81.05	78.00	-18.9	1,350	-1.40%
2021/10/01	23	82.55	21.6	81.50	80.90	1.4	1,238	0.11%
2021/09/30	8	76.01	18.7	77.34	79.40	-10.7	1,001	-1.07%
2021/09/29	6	72.38	6	73.25	72.20	0	898	0.00%
2021/09/28	6	73.99	10	74.96	74.00	-4	880	-0.45%
2021/09/27	6	74.85	4	74.80	73.50	2	863	0.23%
2021/09/24	31.7	76.82	31	76.76	77.00	0.7	814	0.08%
2021/09/23	4	73.90	0.1	73.90	73.90	4	570	0.69%
2021/09/22	1	67.20	6	67.20	67.20	-5	533	-0.94%
2021/09/17	7	61.69	2	61.60	61.10	5	522	0.96%
2021/09/16	0	0.00	3	61.90	62.00	-3	516	-0.58%
2021/09/15	4	62.60	0	0.00	62.20	4	513	0.78%
2021/09/14	2	63.20	2	65.00	63.00	0	511	0.00%
2021/09/13	4	62.50	0	0.00	62.10	4	505	0.79%
2021/09/10	2	62.60	0	0.00	62.50	2	512	0.39%
2021/09/09	2	63.25	0	0.00	62.20	2	513	0.39%
2021/09/08	1	62.00	0	0.00	61.70	1	513	0.19%
2021/09/07	2	61.80	15	62.10	61.90	-13	516	-2.52%
2021/09/06	4	62.98	0	0.00	62.60	4	514	0.78%
2021/09/03	1	63.60	3	64.20	64.00	-2	515	-0.39%
2021/09/02	5	64.78	3	64.93	64.70	2	522	0.38%
2021/09/01	0	0.00	1	64.40	64.50	-1	523	-0.19%
2021/08/31	1	63.70	0	0.00	63.50	1	524	0.19%
2021/08/30	3	64.77	2	64.45	64.20	1	524	0.19%
2021/08/27	0	0.00	5	65.78	65.40	-5	522	-0.96%
2021/08/26	8	65.54	8	65.83	66.10	0	524	0.00%
2021/08/25	0	0.00	3	63.70	63.80	-3	520	-0.58%
2021/08/23	2	63.90	1	64.50	63.50	1	570	0.18%
2021/08/20	1	61.80	0	0.00	62.00	1	570	0.18%
2021/08/19	6	63.85	0	0.00	62.10	6	572	1.05%
2021/08/18	4	62.93	2	63.90	64.00	2	575	0.35%
2021/08/17	5	64.98	3.3	65.35	64.10	1.7	569	0.29%
2021/08/16	7	65.71	8	66.11	65.80	-1	565	-0.18%
2021/08/13	10	67.16	0.7	66.59	65.60	9.3	562	1.65%
2021/08/12	1	67.40	6	67.23	68.10	-5	583	-0.86%
2021/08/11	2	65.45	2.4	65.88	66.00	-0.4	571	-0.07%
2021/08/10	1	63.00	0	0.00	63.40	1	563	0.18%
2021/08/09	1.1	64.43	7	64.49	64.20	-5.9	572	-1.03%
2021/08/06	6	64.37	4.1	64.68	65.00	1.9	575	0.33%
2021/08/05	10	64.45	1	63.50	63.30	9	579	1.55%
2021/08/04	6	62.92	1	62.60	64.00	5	586	0.85%
2021/08/03	0	0.00	16	62.41	62.40	-16	590	-2.71%
2021/08/02	2.1	63.20	0	0.00	62.70	2.1	590	0.35%
2021/07/30	2	63.30	2	64.10	62.90	0	589	0.00%
2021/07/29	1	63.20	1	63.64	63.70	0	585	0.00%
2021/07/27	0	62.00	0	0.00	62.10	0	587	0.00%
2021/07/26	4	62.70	0	0.00	62.20	4	591	0.68%
2021/07/23	2	63.00	0	0.00	62.70	2	592	0.34%
2021/07/22	2	62.85	0	0.00	62.90	2	601	0.33%
2021/07/21	2	63.80	0	0.00	62.90	2	603	0.33%
2021/07/20	2	65.85	5	66.00	64.60	-3	601	-0.50%
2021/07/19	0	0.00	5	64.78	65.30	-5	594	-0.84%
2021/07/16	0	0.00	3	64.00	64.00	-3	595	-0.50%
2021/07/15	0	0.00	4	64.00	64.30	-4	605	-0.66%
2021/07/14	2	63.25	3	63.00	62.80	-1	615	-0.16%
2021/07/13	0	0.00	1	64.10	63.80	-1	619	-0.16%
2021/07/12	8	64.45	20	64.74	64.50	-12	616	-1.94%
2021/07/09	6	64.83	0	0.00	64.80	6	616	0.97%
2021/07/08	2	64.55	3	64.73	64.20	-1	620	-0.16%
2021/07/07	2	65.35	3	64.97	64.50	-1	625	-0.16%
2021/07/06	3	64.40	0	0.00	64.00	3	626	0.48%
2021/07/05	1	64.30	4	64.47	64.60	-3	629	-0.48%
2021/07/02	0	0.00	1	66.10	65.40	-1	630	-0.16%
2021/07/01	2	67.00	0	0.00	66.60	2	626	0.32%
2021/06/29	2	67.00	0	0.00	66.70	2	625	0.32%
2021/06/28	1	67.70	2	68.35	67.80	-1	623	-0.16%
2021/06/25	0	0.00	1	67.70	67.20	-1	623	-0.16%
2021/06/22	1	67.60	0	0.00	67.00	1	630	0.16%
2021/06/21	2	67.90	2	68.20	67.60	0	630	0.00%
2021/06/18	2	69.15	0.6	69.40	69.10	1.4	627	0.22%
2021/06/16	3.2	70.56	1.7	70.15	69.60	1.5	632	0.24%
2021/06/15	0	0.00	2.5	70.86	70.40	-2.5	632	-0.40%
2021/06/10	5	71.12	0	0.00	71.90	5	635	0.79%
2021/06/09	2	70.60	2	70.40	70.30	0	629	0.00%
2021/06/08	1	70.60	10	70.51	70.80	-9	626	-1.44%
2021/06/07	7	70.67	1	70.66	70.40	6	624	0.96%
2021/06/04	4	71.05	2	70.40	70.50	2	624	0.32%
2021/06/03	4	71.38	1	70.80	71.00	3	630	0.48%
2021/06/02	6	71.10	13	71.16	70.50	-7	633	-1.10%
2021/06/01	5	73.90	4	72.83	72.80	1	624	0.16%
2021/05/31	2	75.75	25	74.26	76.00	-23	608	-3.78%
2021/05/27	4	72.38	0	0.00	71.80	4	611	0.65%
2021/05/26	8	72.48	3	71.80	72.60	5	620	0.81%
2021/05/25	1	71.40	0	0.00	70.50	1	615	0.16%
2021/05/24	0	0.00	5	70.82	70.80	-5	618	-0.81%
2021/05/21	7	71.27	11	71.37	71.40	-4	637	-0.63%
2021/05/20	9	72.58	9.2	72.87	72.10	-0.2	661	-0.02%
2021/05/19	6	62.43	11	65.81	68.50	-5	629	-0.79%
2021/05/18	14	61.16	2	61.95	62.30	12	616	1.95%
2021/05/17	5	61.62	5	59.82	59.30	0	609	0.00%
2021/05/14	7	63.71	30	64.11	63.40	-23	602	-3.81%
2021/05/13	3	62.97	38	62.79	62.50	-35	601	-5.82%
2021/05/12	5	65.80	10	66.61	64.30	-5	591	-0.85%
2021/05/11	4	67.95	18	68.07	66.10	-14	580	-2.41%
2021/05/10	3	69.80	2	69.60	69.00	1	574	0.17%
2021/05/07	1	69.10	8	69.30	69.40	-7	577	-1.21%
2021/05/06	10	68.41	4	68.05	68.30	6	589	1.02%
2021/05/05	2	68.35	2	68.25	67.70	0	592	0.00%
2021/05/04	9.4	68.47	30.3	68.43	67.60	-20.9	597	-3.50%
2021/05/03	2	71.15	2.9	70.61	70.10	-0.9	593	-0.15%
2021/04/29	1	72.50	3	72.23	72.10	-2	599	-0.33%
2021/04/28	1.2	73.42	1	72.80	72.90	0.2	600	0.03%
2021/04/27	5	74.50	1	74.90	74.20	4	600	0.67%
2021/04/23	0	0.00	1	74.00	74.30	-1	600	-0.17%
2021/04/22	2	74.70	0.2	75.00	74.00	1.8	606	0.30%
2021/04/21	5	77.06	5	76.94	76.60	0	603	0.00%
2021/04/20	16	76.64	3.6	76.20	76.60	12.5	599	2.08%
2021/04/19	3	73.60	4	73.97	73.50	-1	589	-0.17%
2021/04/16	2	74.30	3	74.40	74.70	-1	585	-0.17%
2021/04/15	2	73.85	1	73.90	74.00	1	589	0.17%
2021/04/14	9	73.81	8	73.96	73.60	1	590	0.17%
2021/04/13	1	76.00	0	0.00	75.00	1	589	0.17%
2021/04/12	5	76.20	2	76.85	77.00	3	586	0.51%
2021/04/09	1	75.10	3	75.83	75.40	-2	580	-0.34%
2021/04/08	5	76.18	1	75.90	76.10	4	572	0.70%
2021/04/07	2	77.45	2	77.10	77.20	0	564	0.00%
2021/04/06	1	77.30	0.6	77.70	77.10	0.4	565	0.08%
2021/04/01	4	77.98	2	78.00	77.90	2	565	0.35%
2021/03/31	1	77.80	1	78.40	77.70	0	564	0.00%
2021/03/30	5	77.94	4	77.43	77.80	1	564	0.18%
2021/03/29	1	76.90	4	77.00	76.80	-3	573	-0.52%
2021/03/26	1	76.00	0	0.00	75.90	1	574	0.17%
2021/03/25	1	76.90	4	76.28	75.80	-3	579	-0.52%
2021/03/24	1	77.00	1	77.80	77.50	0	590	0.00%
2021/03/23	4	76.55	1	76.90	77.00	3	587	0.51%
2021/03/22	3	76.30	1	75.60	75.50	2	584	0.34%
2021/03/19	4.2	76.81	2.3	77.00	76.50	1.9	585	0.32%
2021/03/18	6	76.90	0	77.80	76.60	6	585	1.02%
2021/03/17	3	75.50	1	76.00	75.50	2	599	0.33%
2021/03/16	3	76.77	1	76.70	76.60	2	635	0.31%
2021/03/15	1	77.80	0	79.10	77.40	1	647	0.15%
2021/03/12	1	77.60	0	0.00	77.50	1	670	0.15%
2021/03/11	1	77.70	0	0.00	77.70	1	696	0.14%
2021/03/10	1	77.20	1.2	77.35	77.50	-0.2	702	-0.03%
2021/03/09	7	76.61	5.6	76.52	76.70	1.4	701	0.20%
2021/03/08	1	78.90	5.2	79.17	78.00	-4.2	698	-0.60%
2021/03/05	2	81.10	1	81.00	80.20	1	693	0.14%
2021/03/04	4	81.33	3	81.37	81.20	1	693	0.14%
2021/03/03	0	0.00	4	80.50	80.60	-4	688	-0.58%
2021/03/02	5	82.60	1	83.00	81.80	4	681	0.59%
2021/02/26	3	79.37	0.3	78.84	80.60	2.7	656	0.42%
2021/02/25	3	78.17	3	78.13	78.30	0	648	0.00%
2021/02/24	3	78.53	2.7	77.54	77.60	0.3	646	0.04%
2021/02/23	6	79.95	4.2	79.18	78.50	1.8	640	0.28%
2021/02/22	5	81.60	8	82.75	83.00	-3	621	-0.48%
2021/02/19	3.2	74.12	1	74.80	76.30	2.2	595	0.37%
2021/02/18	0	0.00	0.3	73.27	73.00	-0.3	585	-0.06%
2021/02/17	0	0.00	1	72.50	72.40	-1	583	-0.17%
2021/02/05	2	71.75	1.3	72.29	72.00	0.7	579	0.13%
2021/02/04	4	71.70	1	71.89	72.30	3	576	0.52%
2021/02/03	2	70.10	0.6	70.81	70.20	1.4	571	0.25%
2021/02/02	1	69.60	1.6	70.34	69.70	-0.6	572	-0.11%
2021/02/01	0	0.00	0.4	70.19	69.70	-0.4	572	-0.06%
2021/01/29	1	70.50	0	0.00	69.90	1	573	0.17%
2021/01/28	6	70.75	1	71.10	70.30	5	571	0.88%
2021/01/27	3	72.57	3.7	72.84	72.20	-0.7	558	-0.12%
2021/01/26	1	73.00	0	0.00	73.30	1	552	0.18%
2021/01/25	1	72.60	0	0.00	73.00	1	548	0.18%
2021/01/22	0	0.00	0.1	74.48	73.60	-0.1	556	-0.02%
2021/01/21	0	0.00	2	75.10	75.20	-2	546	-0.37%
2021/01/20	3	76.10	2.5	75.99	75.10	0.5	543	0.09%
2021/01/19	0	0.00	2	78.30	78.00	-2	535	-0.37%
2021/01/15	3	78.87	0	0.00	78.60	3	529	0.57%
2021/01/14	1	79.80	21	79.78	80.00	-20	527	-3.79%
2021/01/13	2	80.15	11.1	80.14	80.80	-9.1	522	-1.74%
2021/01/12	2	81.95	3.1	80.82	80.70	-1.1	517	-0.20%
2021/01/11	2	81.70	2	81.70	81.60	0	513	0.00%
2021/01/08	4	82.50	2	83.00	82.10	2	511	0.39%
2021/01/07	1.1	81.82	4	82.38	81.80	-2.9	508	-0.57%
2021/01/06	5	83.30	0	0.00	81.70	5	510	0.98%
2021/01/05	3	84.60	2.1	84.40	84.10	0.9	509	0.18%
2021/01/04	1	84.20	0	0.00	84.50	1	516	0.19%
2020/12/29	2.1	84.16	3	84.77	84.00	-0.9	545	-0.16%
2020/12/25	0	0.00	2	85.60	85.30	-2	548	-0.36%
2020/12/23	1	86.90	2	88.00	86.30	-1	564	-0.18%
2020/12/22	0	0.00	1	85.00	84.60	-1	572	-0.17%
2020/12/21	2	86.05	3	85.23	85.10	-1	590	-0.17%
2020/12/18	4	86.68	2	82.40	86.50	2	597	0.33%
2020/12/14	0	0.00	2	84.90	85.00	-2	621	-0.32%
2020/12/11	4	85.85	1.3	84.91	84.70	2.7	630	0.43%
2020/12/10	3	86.50	16.5	87.10	88.20	-13.5	621	-2.17%
2020/12/09	18	81.93	2.3	81.89	82.30	15.7	592	2.65%
2020/12/08	8	80.84	3.2	80.82	79.40	4.8	613	0.78%
2020/12/07	5	83.68	8	83.25	82.20	-3	597	-0.50%
2020/12/04	2	85.85	1	85.60	85.90	1	581	0.17%
2020/12/03	0	0.00	1	86.50	86.50	-1	592	-0.17%
2020/12/02	0	0.00	2	86.50	86.50	-2	614	-0.33%
2020/11/27	1	86.50	0	0.00	86.60	1	727	0.14%
2020/11/24	1	86.80	3	86.70	86.70	-2	1,013	-0.20%
2020/11/19	0	0.00	7	88.21	88.10	-7	1,209	-0.58%
2020/11/18	7	88.74	6	88.25	89.00	1	1,261	0.08%
2020/11/17	1	86.60	2	86.60	86.60	-1	1,282	-0.08%
2020/11/16	0	0.00	1	87.00	86.70	-1	1,321	-0.08%
2020/11/13	1	86.50	0	0.00	87.40	1	1,370	0.07%
2020/11/10	5	88.28	0	0.00	87.50	5	1,489	0.34%
2020/11/06	1	86.90	0	0.00	86.50	1	1,490	0.07%
2020/11/02	1	88.30	3	87.63	88.00	-2	1,498	-0.13%
2020/10/30	4	89.60	0	0.00	89.00	4	1,499	0.27%
2020/10/28	2	87.25	0	0.00	86.80	2	1,488	0.13%
2020/10/27	4	86.93	0	0.00	86.80	4	1,488	0.27%
2020/10/26	0	0.00	4	87.30	87.20	-4	1,490	-0.27%
2020/10/23	1	87.50	0	0.00	87.50	1	1,492	0.07%
2020/10/20	0	0.00	1	88.50	88.50	-1	1,514	-0.07%
2020/10/16	0	0.00	1	88.70	88.50	-1	1,524	-0.07%
2020/10/15	1	88.40	0	0.00	88.40	1	1,530	0.07%
2020/10/14	2	90.15	1	89.90	89.70	1	1,538	0.07%
2020/10/13	4	87.90	2	88.55	89.30	2	1,558	0.13%
2020/10/12	2	88.95	4	88.50	88.50	-2	1,556	-0.13%
2020/10/08	2	90.10	0	0.00	90.10	2	1,559	0.13%
2020/10/07	5	89.68	0	0.00	90.20	5	1,572	0.32%
2020/10/06	2	94.00	0	0.00	93.70	2	1,586	0.13%
2020/10/05	0	0.00	1	92.70	93.30	-1	1,670	-0.06%
2020/09/30	2	92.55	0	0.00	92.00	2	1,757	0.11%
2020/09/29	1	92.40	0	0.00	92.00	1	1,812	0.06%
2020/09/28	0	0.00	3	91.50	91.10	-3	1,812	-0.17%
2020/09/25	1	91.20	1	94.10	91.00	0	1,816	0.00%
2020/09/24	3	95.83	1	95.30	95.00	2	1,813	0.11%
2020/09/23	3	99.20	1	99.30	99.10	2	1,813	0.11%
2020/09/22	3	102.33	2	101.75	101.00	1	1,809	0.06%
2020/09/21	2	105.50	4	105.88	104.50	-2	1,802	-0.11%
2020/09/18	1	104.50	0	0.00	106.50	1	1,805	0.06%
2020/09/17	0	0.00	5	105.30	104.50	-5	1,810	-0.28%
2020/09/16	2	106.25	0	0.00	106.50	2	1,813	0.11%
2020/09/15	2	107.00	2	106.75	105.50	0	1,824	0.00%
2020/09/14	7	105.21	3	105.83	104.50	4	1,826	0.22%
2020/09/11	5	109.00	1	106.00	106.50	4	1,827	0.22%
2020/09/10	2	104.25	2	104.50	103.50	0	1,812	0.00%
2020/09/09	0	0.00	5	104.50	105.00	-5	1,811	-0.28%
2020/09/08	1	106.50	4	105.75	107.00	-3	1,809	-0.17%
2020/09/07	0	0.00	2	106.25	103.50	-2	1,808	-0.11%
2020/09/04	1	108.00	12	108.13	108.00	-11	1,799	-0.61%
2020/09/03	12	108.92	7	112.79	112.50	5	1,781	0.28%
2020/09/02	3	106.83	0	107.50	106.50	3	1,742	0.17%
2020/09/01	14	110.57	2	113.00	110.00	12	1,715	0.70%
2020/08/31	15	116.83	6	115.58	115.00	9	1,669	0.54%
2020/08/28	39.1	122.49	8	122.75	123.00	31.1	1,613	1.93%
2020/08/27	1	122.50	1	122.50	122.50	0	1,457	0.00%
2020/08/26	9	109.22	10	110.25	111.50	-1	1,434	-0.07%
2020/08/25	4	102.38	10	102.45	101.50	-6	1,327	-0.45%
2020/08/24	4	102.50	6	102.58	102.00	-2	1,297	-0.15%
2020/08/21	5	96.74	3.3	97.41	98.90	1.7	1,260	0.13%
2020/08/20	5	94.50	18	94.39	93.60	-13	1,255	-1.04%
2020/08/19	11	100.25	3	99.80	99.80	8	1,251	0.64%
2020/08/18	5	96.12	20	95.43	97.70	-15	1,237	-1.21%
2020/08/17	20	95.31	15	94.73	97.00	5	1,219	0.41%
2020/08/14	2	89.05	2	88.65	89.60	0	1,176	0.00%
2020/08/13	1	87.00	5	87.44	87.00	-4	1,173	-0.34%
2020/08/12	3	87.00	0	0.00	87.00	3	1,179	0.25%
2020/08/11	2	87.20	1	87.20	86.80	1	1,186	0.08%
2020/08/07	0	0.00	8	88.04	87.30	-8	1,204	-0.66%
2020/08/06	0	0.00	1	88.00	88.00	-1	1,206	-0.08%
2020/08/05	1	88.00	1	87.50	88.00	0	1,211	0.00%
2020/08/04	3	87.40	0	0.00	86.90	3	1,218	0.25%
2020/08/03	1	86.60	6	87.22	86.60	-5	1,245	-0.40%
2020/07/29	3	87.33	6	87.03	88.10	-3	1,324	-0.23%
2020/07/28	7	86.49	4	86.60	86.40	3	1,332	0.23%
2020/07/27	1	86.70	10	86.93	86.60	-9	1,348	-0.67%
2020/07/24	7	87.80	7	87.91	86.70	0	1,362	0.00%
2020/07/23	1	88.80	6	88.95	88.70	-5	1,377	-0.36%
2020/07/22	1	90.20	5	89.94	89.90	-4	1,385	-0.29%
2020/07/21	5	89.60	0	0.00	89.30	5	1,397	0.36%
2020/07/20	4	86.48	8	88.84	88.70	-4	1,411	-0.28%
2020/07/17	4	89.70	21	89.82	88.80	-17	1,435	-1.18%
2020/07/16	4	91.00	3	91.30	90.90	1	1,438	0.07%
2020/07/15	0	0.00	3	91.97	90.80	-3	1,456	-0.21%
2020/07/14	2	91.60	0	0.00	91.40	2	1,468	0.14%
2020/07/13	7	94.29	9	94.01	93.60	-2	1,469	-0.14%
2020/07/10	31	101.75	16	97.74	96.50	15	1,463	1.02%
2020/07/09	12	98.96	15	101.18	104.50	-3	1,431	-0.21%
2020/07/08	19	93.92	7	94.41	95.00	12	1,387	0.86%
2020/07/07	0	0.00	2	89.85	89.50	-2	1,338	-0.15%
2020/07/06	3	89.23	2	88.90	89.10	1	1,339	0.07%
2020/07/03	4	90.08	5	89.54	88.90	-1	1,347	-0.07%
2020/07/02	5	91.20	1	91.70	90.30	4	1,377	0.29%
2020/07/01	2	89.75	0	0.00	89.90	2	1,395	0.14%
2020/06/30	3	90.03	3	91.17	89.80	0	1,409	0.00%
2020/06/29	3	90.70	1	92.30	90.60	2	1,412	0.14%
2020/06/24	5	92.24	2	92.00	92.00	3	1,410	0.21%
2020/06/23	1	93.50	0	0.00	93.50	1	1,411	0.07%
2020/06/22	2	94.80	3	95.03	94.70	-1	1,412	-0.07%
2020/06/19	3	93.40	1	92.90	91.90	2	1,408	0.14%
2020/06/18	1	94.60	1	94.40	94.10	0	1,412	0.00%
2020/06/17	0	0.00	2	94.10	93.70	-2	1,409	-0.14%
2020/06/16	1	91.30	2	91.75	91.50	-1	1,416	-0.07%
2020/06/15	4	90.28	2	90.65	90.00	2	1,445	0.14%
2020/06/12	2	87.20	2	87.25	88.80	0	1,460	0.00%
2020/06/11	4	92.40	2	91.80	90.30	2	1,467	0.14%
2020/06/10	2	94.00	2	93.40	93.80	0	1,483	0.00%
2020/06/09	4	94.30	1	94.30	94.00	3	1,507	0.20%
2020/06/08	1	92.50	1	92.10	92.00	0	1,524	0.00%
2020/06/05	0	0.00	2	91.55	91.40	-2	1,532	-0.13%
2020/06/04	2	91.25	10	92.00	91.50	-8	1,545	-0.52%
2020/06/02	13	90.92	3	90.90	90.60	10	1,547	0.65%
2020/06/01	0	0.00	1	93.80	93.90	-1	1,535	-0.07%
2020/05/29	1	94.50	2	93.80	94.50	-1	1,536	-0.07%
2020/05/28	1	93.10	5	94.62	93.50	-4	1,538	-0.26%
2020/05/27	4	96.40	1	96.60	95.70	3	1,540	0.19%
2020/05/26	6	98.20	9	97.76	96.60	-3	1,534	-0.20%
2020/05/25	5	97.18	6	97.43	97.80	-1	1,508	-0.07%
2020/05/22	7	94.03	11	94.29	93.70	-4	1,487	-0.27%
2020/05/21	4	94.23	4	93.63	93.30	0	1,470	0.00%
2020/05/20	1	90.70	1	90.50	90.00	0	1,454	0.00%
2020/05/19	3	91.30	4	91.23	91.60	-1	1,450	-0.07%
2020/05/18	2	90.00	0	0.00	89.60	2	1,455	0.14%
2020/05/15	2	89.80	1	92.00	89.00	1	1,451	0.07%
2020/05/14	2	92.90	4	91.75	91.10	-2	1,445	-0.14%
2020/05/13	2	92.40	2	92.25	93.50	0	1,439	0.00%
2020/05/12	6	93.32	1	94.10	92.60	5	1,443	0.35%
2020/05/11	4	92.95	4	93.60	93.10	0	1,447	0.00%
2020/05/08	4	96.00	4	94.80	94.10	0	1,441	0.00%
2020/05/07	5	97.10	3	97.63	97.90	2	1,417	0.14%
2020/05/06	5	93.94	1	94.20	93.00	4	1,393	0.29%
2020/05/05	3	93.53	5	92.76	92.50	-2	1,389	-0.14%
2020/05/04	1	95.40	3	94.33	94.20	-2	1,390	-0.14%
2020/04/30	6	97.52	3	97.23	96.90	3	1,456	0.21%
2020/04/29	1	97.10	0	0.00	97.50	1	1,505	0.07%
2020/04/28	3	94.90	16	96.11	95.20	-13	1,504	-0.86%
2020/04/27	1	92.90	6	93.35	94.40	-5	1,516	-0.33%
2020/04/24	2	93.10	9	92.96	92.50	-7	1,508	-0.46%
2020/04/23	7	93.56	0	0.00	92.50	7	1,501	0.47%
2020/04/22	6	87.80	6	89.67	92.00	0	1,484	0.00%
2020/04/21	7	90.93	3	89.53	86.80	4	1,457	0.27%
2020/04/20	4.1	93.48	6	93.02	91.50	-1.9	1,443	-0.13%
2020/04/17	3	91.93	5	91.86	91.10	-2	1,456	-0.14%
2020/04/16	2	90.40	2	92.00	92.00	0	1,455	0.00%
2020/04/15	4	92.55	9	91.88	90.30	-5	1,465	-0.34%
2020/04/14	4	91.95	4	93.00	92.20	0	1,454	0.00%
2020/04/13	3	86.13	6	87.03	89.10	-3	1,415	-0.21%
2020/04/10	3	81.13	2	80.90	81.00	1	1,375	0.07%
2020/04/09	2	82.60	7	81.47	80.70	-5	1,394	-0.36%
2020/04/08	1	83.50	2	82.85	82.10	-1	1,390	-0.07%
2020/04/07	3	82.50	3	81.87	82.00	0	1,377	0.00%
2020/04/06	3	76.60	4	77.78	78.30	-1	1,338	-0.07%
2020/04/01	0	0.00	1	67.90	71.20	-1	1,310	-0.08%
2020/03/31	1	67.30	3	67.67	67.60	-2	1,297	-0.15%
2020/03/30	0	0.00	1.1	64.16	64.50	-1.1	1,288	-0.09%
2020/03/27	10	64.33	7	63.51	63.00	3	1,293	0.23%
2020/03/26	0	0.00	3	63.50	62.90	-3	1,300	-0.23%
2020/03/25	2	64.25	3	64.17	64.00	-1	1,355	-0.07%
2020/03/24	10	58.38	1	59.80	59.80	9	1,414	0.64%
2020/03/23	4	54.98	2	55.30	55.00	2	1,444	0.14%
2020/03/20	1	56.20	4	57.58	57.10	-3	1,466	-0.20%
2020/03/19	2	52.40	3	55.00	52.40	-1	1,522	-0.07%
2020/03/18	1	62.70	18	60.50	58.20	-17	1,598	-1.06%
2020/03/17	2	62.40	5	62.40	61.30	-3	1,697	-0.18%
2020/03/16	5	70.26	2	72.15	67.80	3	1,678	0.18%
2020/03/13	17	67.62	6	67.75	68.10	11	1,652	0.67%
2020/03/12	3	77.40	15	77.71	75.00	-12	1,631	-0.74%
2020/03/11	1	81.10	0	0.00	80.20	1	1,601	0.06%
2020/03/10	13	82.60	7	82.80	82.50	6	1,592	0.38%
2020/03/09	7	87.89	3	88.10	86.40	4	1,571	0.25%
2020/03/06	1	89.80	0	0.00	89.90	1	1,570	0.06%
2020/03/05	3	91.23	2	89.55	91.10	1	1,579	0.06%
2020/03/04	1	88.00	1	88.00	87.70	0	1,582	0.00%
2020/03/02	7	87.10	9	86.17	86.30	-2	1,663	-0.12%
2020/02/27	9	89.18	1	89.00	89.00	8	1,888	0.42%
2020/02/26	6	90.70	0	0.00	90.50	6	1,893	0.32%
2020/02/25	3	91.63	2	91.30	91.30	1	1,922	0.05%
2020/02/24	2	93.25	0	0.00	93.40	2	1,924	0.10%
2020/02/21	4	94.93	0	0.00	94.70	4	1,930	0.21%
2020/02/20	1	95.60	2	95.50	95.60	-1	1,935	-0.05%
2020/02/19	2	96.15	3	95.77	96.20	-1	1,941	-0.05%
2020/02/17	0	93.90	1	94.20	93.50	-1	1,969	-0.05%
2020/02/11	1	94.50	1	94.10	94.50	0	2,028	0.00%
2020/02/10	1	94.00	4	94.03	93.90	-3	2,039	-0.15%
2020/02/07	8	97.03	0	0.00	95.40	8	2,044	0.39%
2020/02/06	7.2	99.46	1	100.00	99.00	6.2	2,042	0.30%
2020/02/05	9	100.46	5	99.94	98.90	4	2,078	0.19%
2020/02/04	5	103.50	5	102.00	102.00	0	2,061	0.00%
2020/02/03	4	99.63	6	99.70	101.50	-2	1,991	-0.10%
2020/01/31	4	91.85	3	92.00	92.50	1	1,940	0.05%
2020/01/30	6	95.68	6	95.43	91.10	0	1,930	0.00%
2020/01/20	2	94.10	5	93.54	94.00	-3	1,914	-0.16%
2020/01/15	3	95.23	0	0.00	94.50	3	1,926	0.16%
2020/01/14	1	94.30	2	94.80	94.00	-1	1,927	-0.05%
2020/01/13	10	96.77	0	0.00	95.30	10	1,920	0.52%
2020/01/10	3	91.70	6	91.28	91.90	-3	1,891	-0.16%
2020/01/09	1	93.80	2	91.60	90.40	-1	1,889	-0.05%
2020/01/08	3	93.10	1	93.80	92.40	2	1,880	0.11%
2020/01/07	4	95.58	3	95.47	95.10	1	1,881	0.05%
2020/01/06	2	96.90	0	0.00	97.00	2	1,903	0.11%
2020/01/03	3	96.57	2	96.20	96.30	1	1,919	0.05%
2020/01/02	2	99.00	2	98.50	98.90	0	1,897	0.00%
2019/12/31	0	0.00	2	98.80	99.10	-2	1,891	-0.11%
2019/12/30	2	99.00	1	98.20	98.30	1	1,892	0.05%
2019/12/27	3	99.83	4	99.20	99.10	-1	1,921	-0.05%
2019/12/26	2	99.60	0	0.00	99.20	2	1,917	0.10%
2019/12/25	4	100.88	3	101.00	100.50	1	1,919	0.05%
2019/12/24	2	100.50	3	99.53	100.00	-1	1,964	-0.05%
2019/12/23	3	98.97	3	99.13	98.80	0	1,964	0.00%
2019/12/20	9	99.66	25	100.97	101.50	-16	1,946	-0.82%
2019/12/19	9	95.79	5	96.98	94.60	4	1,880	0.21%
2019/12/18	9	100.10	6	99.88	99.80	3	1,808	0.17%
2019/12/17	6	103.08	3	102.50	102.50	3	1,770	0.17%
2019/12/16	6	102.67	8	102.38	104.00	-2	1,742	-0.11%
2019/12/13	18	106.81	424	106.58	106.00	-406	1,665	-24.38%	大賣/鉅額交易
2019/12/12	23	119.70	9.3	119.72	117.50	13.8	1,555	0.88%
2019/12/11	2	130.75	0	0.00	130.50	2	1,436	0.14%
2019/12/10	1	131.00	0	0.00	131.00	1	1,436	0.07%
2019/12/09	3	131.17	2	131.25	130.50	1	1,435	0.07%
2019/12/06	1	132.50	0	0.00	131.50	1	1,428	0.07%
2019/12/05	1	133.00	0	0.00	132.50	1	1,426	0.07%
2019/12/04	3	132.50	2	132.75	132.50	1	1,425	0.07%
2019/12/03	1	132.00	1	133.00	132.00	0	1,429	0.00%
2019/12/02	1	134.00	0	0.00	134.00	1	1,422	0.07%
2019/11/29	1	135.50	4	136.38	136.50	-3	1,428	-0.21%
2019/11/28	2	136.50	10	135.25	138.50	-8	1,426	-0.56%
2019/11/27	3	134.00	2	135.25	133.00	1	1,382	0.07%
2019/11/26	10	132.05	0	0.00	131.00	10	1,339	0.75%
2019/11/25	2	131.75	4	132.63	131.00	-2	1,097	-0.18%
2019/11/22	2	136.00	11	136.05	134.50	-9	1,091	-0.82%
2019/11/21	1	132.50	1	133.00	132.00	0	1,057	0.00%
2019/11/20	2	131.50	1	131.50	132.50	1	1,044	0.10%
2019/11/19	3	130.33	1	130.50	130.50	2	1,037	0.19%
2019/11/15	2	130.75	2	131.50	130.50	0	1,029	0.00%
2019/11/14	2	131.00	2	131.50	131.00	0	1,019	0.00%
2019/11/13	1	133.50	0	0.00	133.50	1	990	0.10%
2019/11/12	1	135.00	1	138.00	135.00	0	989	0.00%
2019/11/11	2	135.50	5	136.60	137.50	-3	983	-0.31%
2019/11/08	4	133.63	5	134.00	133.00	-1	973	-0.10%
2019/11/07	1	135.50	0	0.00	135.50	1	951	0.11%
2019/11/06	0	0.00	1	136.50	136.00	-1	942	-0.11%
2019/11/05	6	140.17	1	138.50	138.50	5	939	0.53%
2019/11/04	3	140.67	4	141.00	140.00	-1	946	-0.11%
2019/11/01	8	134.56	0	0.00	135.00	8	925	0.86%
2019/10/31	1	134.00	1	134.00	133.50	0	939	0.00%
2019/10/30	3	132.17	1	132.50	133.50	2	937	0.21%
2019/10/29	2	134.00	2	133.50	133.50	0	934	0.00%
2019/10/28	4	136.50	1	135.00	135.00	3	945	0.32%
2019/10/25	1	138.00	0	0.00	137.00	1	936	0.11%
2019/10/24	2	138.25	0	0.00	138.50	2	937	0.21%
2019/10/23	2	139.25	0	0.00	138.00	2	935	0.21%
2019/10/22	1	139.00	1	138.50	139.00	0	925	0.00%
2019/10/21	1	137.50	0	0.00	138.00	1	925	0.11%
2019/10/17	3	137.33	2	136.50	138.50	1	939	0.11%
2019/10/16	1	135.00	1	135.50	134.50	0	975	0.00%
2019/10/15	8	136.81	1	136.50	136.00	7	984	0.71%
2019/10/14	3	141.33	2	139.00	138.50	1	988	0.10%
2019/10/09	6	143.17	1	142.50	142.50	5	956	0.52%
2019/10/08	2	147.75	1	147.50	147.50	1	935	0.11%
2019/10/07	4	146.88	2	147.00	147.00	2	935	0.21%
2019/10/04	5	148.90	9	147.94	148.00	-4	941	-0.42%
2019/10/03	3	148.33	7	150.00	148.00	-4	944	-0.42%
2019/10/02	1	145.50	1	146.50	145.50	0	916	0.00%
2019/10/01	0	0.00	1	147.50	147.50	-1	916	-0.11%
2019/09/27	8	149.44	5	151.40	149.00	3	908	0.33%
2019/09/26	4	146.38	5	145.70	145.00	-1	869	-0.11%
2019/09/25	2	149.00	5	149.50	148.50	-3	898	-0.33%
2019/09/24	1	150.00	1	150.00	150.00	0	900	0.00%
2019/09/23	1	150.50	0	0.00	150.00	1	904	0.11%
2019/09/19	1	149.50	1	149.50	149.50	0	903	0.00%
2019/09/18	2	150.50	0	0.00	150.50	2	919	0.22%
2019/09/12	1	151.50	1	152.50	151.50	0	973	0.00%
2019/09/11	1	150.50	1	151.50	151.50	0	981	0.00%
2019/09/10	1	149.50	1	150.50	151.00	0	984	0.00%
2019/09/09	2	150.00	1	149.50	150.00	1	995	0.10%
2019/09/06	2	149.75	1	150.50	149.00	1	995	0.10%
2019/09/04	4	148.50	3	148.67	148.00	1	1,025	0.10%
2019/09/03	4	152.00	2	151.00	149.00	2	1,049	0.19%
2019/09/02	1	150.00	0	0.00	149.00	1	1,036	0.10%
2019/08/30	0	0.00	1	145.00	146.00	-1	1,022	-0.10%
2019/08/27	1	145.50	1	144.00	144.00	0	1,037	0.00%
2019/08/26	0	0.00	3	141.17	140.50	-3	1,032	-0.29%
2019/08/19	2	143.50	0	0.00	142.50	2	1,056	0.19%
2019/08/15	2	143.00	7	140.07	143.50	-5	1,063	-0.47%
2019/08/14	5	142.00	0	0.00	141.00	5	1,068	0.47%
2019/08/13	3	144.67	2	143.25	142.00	1	1,069	0.09%
2019/08/08	3	148.17	2	148.00	149.00	1	1,061	0.09%
2019/08/07	4	149.50	0	0.00	147.50	4	1,066	0.38%
2019/08/06	1	146.00	1	145.50	148.50	0	1,078	0.00%
2019/08/05	7	151.79	4	151.50	150.50	3	1,085	0.28%
2019/08/02	3	162.67	1	160.00	158.50	2	1,082	0.18%
2019/07/31	0	0.00	5	166.10	167.00	-5	1,070	-0.47%
2019/07/30	2	164.75	2	166.25	165.00	0	1,059	0.00%
2019/07/29	1	168.50	0	0.00	168.50	1	1,047	0.10%
2019/07/26	3	163.83	2	163.25	163.50	1	1,037	0.10%
2019/07/25	3	163.67	4	163.25	163.00	-1	1,034	-0.10%
2019/07/24	3	165.00	3	164.33	164.00	0	1,039	0.00%
2019/07/23	7	166.50	3.2	165.48	164.50	3.9	1,052	0.37%
2019/07/22	1	168.50	0	0.00	166.50	1	1,054	0.09%
2019/07/19	2	170.00	4	169.88	169.50	-2	1,048	-0.19%
2019/07/18	6	171.00	4	170.50	168.00	2	1,035	0.19%
2019/07/17	7	166.36	4	165.88	167.50	3	991	0.30%
2019/07/16	2	163.75	2	163.00	164.00	0	965	0.00%
2019/07/15	1	161.00	0	0.00	161.50	1	947	0.11%
2019/07/11	1	161.50	1	162.50	160.50	0	959	0.00%
2019/07/10	1	161.50	0	0.00	161.50	1	965	0.10%
2019/07/09	3	160.00	3	160.67	159.00	0	965	0.00%
2019/07/08	3	163.67	3	165.00	162.50	0	963	0.00%
2019/07/05	2	164.50	1	165.50	165.00	1	960	0.10%
2019/07/03	6	165.58	5	165.30	165.00	1	971	0.10%
2019/07/02	1	163.50	3	164.33	165.00	-2	970	-0.21%
2019/07/01	1	160.00	1	160.00	159.50	0	944	0.00%
2019/06/28	1	159.00	0	0.00	159.00	1	958	0.10%
2019/06/26	1	157.50	1	158.00	159.00	0	970	0.00%
2019/06/25	3	162.17	3	160.33	159.00	0	973	0.00%
2019/06/24	2	161.00	1	163.00	161.50	1	962	0.10%
2019/06/21	1	157.50	0	0.00	157.00	1	944	0.11%
2019/06/20	0	0.00	1	157.00	157.50	-1	939	-0.11%
2019/06/19	0	0.00	1	155.00	152.00	-1	923	-0.11%
2019/06/18	1	150.50	3	151.00	151.50	-2	923	-0.22%
2019/06/17	6	152.75	6	153.00	151.00	0	926	0.00%
2019/06/13	3	150.83	0	0.00	151.00	3	944	0.32%
2019/06/12	7	152.43	6	152.33	152.50	1	956	0.10%
2019/06/11	2	149.25	2	150.00	150.00	0	960	0.00%
2019/06/10	0.3	141.00	1	141.00	140.50	-0.7	934	-0.07%
2019/06/04	1	141.50	1	142.00	138.50	0	956	0.00%
2019/05/31	5	136.30	3	136.50	139.00	2	1,011	0.20%
2019/05/29	3	137.67	1	136.00	136.00	2	1,075	0.19%
2019/05/28	1	134.00	1	133.50	133.50	0	1,074	0.00%
2019/05/27	2	134.75	2	135.00	134.00	0	1,081	0.00%
2019/05/23	1.3	136.90	4	136.75	137.50	-2.8	1,119	-0.25%
2019/05/22	3	140.67	1	139.50	139.00	2	1,145	0.17%
2019/05/21	4.2	141.02	2	141.25	142.50	2.2	1,168	0.18%
2019/05/20	1	138.00	1	137.00	138.00	0	1,230	0.00%
2019/05/17	1	138.00	2	136.75	134.00	-1	1,231	-0.08%
2019/05/16	1	138.50	1	139.00	136.50	0	1,278	0.00%
2019/05/15	0	0.00	1	140.50	140.00	-1	1,307	-0.08%
2019/05/14	2	135.25	1	133.50	138.50	1	1,307	0.08%
2019/05/13	5	138.70	0	0.00	136.50	5	1,310	0.38%
2019/05/10	3	145.17	0	0.00	143.50	3	1,299	0.23%
2019/05/09	1	153.50	1	154.00	150.00	0	1,296	0.00%
2019/05/06	2	153.00	0	0.00	153.00	2	1,320	0.15%
2019/05/03	2	158.25	0	0.00	158.00	2	1,347	0.15%
2019/04/30	2	156.50	0	0.00	157.00	2	1,405	0.14%
2019/04/29	1	162.00	0	0.00	155.50	1	1,401	0.07%
2019/04/26	1	165.50	3	162.00	161.50	-2	1,393	-0.14%
2019/04/22	0	0.00	1	164.00	164.00	-1	1,428	-0.07%
2019/04/19	1	164.50	0	0.00	163.50	1	1,463	0.07%
2019/04/18	2	168.00	3	165.67	164.00	-1	1,574	-0.06%
2019/04/15	1	169.00	0	0.00	168.00	1	1,642	0.06%
2019/04/12	1	170.50	0	0.00	169.00	1	1,698	0.06%
2019/04/11	0	0.00	1	173.00	170.50	-1	1,762	-0.06%
2019/04/09	0	0.00	2	172.25	170.50	-2	1,824	-0.11%
2019/04/08	3	170.00	3	170.00	170.00	0	1,823	0.00%
2019/04/03	1	172.00	6	171.67	170.00	-5	1,822	-0.27%
2019/04/02	0	0.00	1	169.50	171.00	-1	1,821	-0.05%
2019/04/01	5	168.00	0	0.00	168.00	5	1,812	0.28%
2019/03/29	2	168.25	0	0.00	168.00	2	1,806	0.11%
2019/03/28	4	167.38	2	167.00	167.00	2	1,809	0.11%
2019/03/27	0	0.00	0	170.00	168.00	0	1,824	0.00%
2019/03/25	0	0.00	13	169.27	169.50	-13	1,859	-0.70%
2019/03/22	1	173.50	0	0.00	172.00	1	1,901	0.05%
2019/03/21	2	174.25	3	173.83	175.00	-1	1,948	-0.05%
2019/03/20	3	170.67	1	171.00	172.00	2	1,991	0.10%
2019/03/19	3	171.33	2	172.00	171.00	1	2,005	0.05%
2019/03/18	10	171.55	2	172.00	170.50	8	2,014	0.40%
2019/03/15	6	174.83	4	174.50	174.50	2	1,999	0.10%
2019/03/14	10	176.75	4	175.38	175.00	6	2,011	0.30%
2019/03/13	1	181.00	2	179.75	179.00	-1	2,051	-0.05%
2019/03/12	2	179.50	2	180.75	181.00	0	2,089	0.00%
2019/03/11	4	178.75	2	179.00	178.00	2	2,136	0.09%
2019/03/08	1	182.50	2	180.75	180.00	-1	2,151	-0.05%
2019/03/07	6	184.33	9	185.06	181.50	-3	2,200	-0.14%
2019/03/06	4	183.00	3	183.50	184.00	1	2,218	0.05%
2019/03/05	3	181.83	6	182.33	183.00	-3	2,203	-0.14%
2019/03/04	7	184.14	8	182.25	179.00	-1	2,190	-0.05%
2019/02/27	7	176.36	5	176.60	181.50	2	2,157	0.09%
2019/02/26	0	179.00	0	0.00	177.00	0	2,146	0.00%
2019/02/25	3	177.17	5	178.00	177.00	-2	2,158	-0.09%
2019/02/22	7	183.14	3	183.50	181.50	4	2,161	0.19%
2019/02/21	4	180.63	4	180.63	180.00	0	2,168	0.00%
2019/02/20	3	177.83	2.2	179.14	179.00	0.8	2,152	0.04%
2019/02/19	4	180.00	12	179.17	177.50	-8	2,182	-0.37%
2019/02/18	0	0.00	1	171.50	171.50	-1	2,155	-0.05%
2019/02/15	5	172.30	15	175.40	170.50	-10	2,160	-0.46%
2019/02/14	2	167.50	6	170.67	172.00	-4	2,127	-0.19%
2019/02/13	6	167.75	4	166.50	166.50	2	2,103	0.10%
2019/02/12	3	169.00	0	0.00	167.50	3	2,114	0.14%
2019/02/11	5	169.50	1	166.50	166.50	4	2,151	0.19%
2019/01/30	2	168.00	1	169.00	168.50	1	2,220	0.05%
2019/01/29	3	170.33	2	168.75	168.00	1	2,302	0.04%
2019/01/28	1	171.50	0	0.00	172.50	1	2,360	0.04%
2019/01/25	17	173.18	1	174.50	172.00	16	2,390	0.67%
2019/01/24	3	176.67	1	175.00	175.00	2	2,389	0.08%
2019/01/23	3	174.17	15	173.63	173.50	-12	2,398	-0.50%
2019/01/22	1	171.50	1	173.00	171.00	0	2,363	0.00%
2019/01/21	1.2	171.92	1	170.50	170.50	0.2	2,395	0.01%
2019/01/18	1.2	172.25	1	173.00	171.50	0.2	2,419	0.01%
2019/01/17	1	168.00	1	170.50	170.50	0	2,451	0.00%
2019/01/16	7	167.64	0	0.00	168.00	7	2,468	0.28%
2019/01/15	4	171.25	2	170.00	170.00	2	2,460	0.08%
2019/01/14	2	172.50	0	0.00	171.50	2	2,461	0.08%
2019/01/11	9	172.39	6	172.25	172.00	3	2,461	0.12%
2019/01/10	10	183.50	9	184.00	175.50	1	2,440	0.04%
2019/01/09	1	174.50	3	174.67	175.00	-2	2,332	-0.09%
2019/01/08	4.2	173.17	6	173.33	172.50	-1.8	2,325	-0.08%
2019/01/04	10	171.10	7	171.86	168.50	3	2,294	0.13%
2019/01/03	11.3	170.90	15	171.57	173.00	-3.7	2,269	-0.16%
2019/01/02	4	166.25	3	164.33	163.50	1	2,226	0.04%
2018/12/28	18	168.00	14	166.64	165.50	4	2,243	0.18%
2018/12/26	2	159.25	1	163.50	158.00	1	2,372	0.04%
2018/12/25	4	157.38	3	159.17	160.50	1	2,405	0.04%
2018/12/24	0	0.00	3	162.00	162.00	-3	2,474	-0.12%
2018/12/21	2	160.50	1	162.50	160.50	1	2,502	0.04%
2018/12/20	2	160.00	1	159.50	159.50	1	2,521	0.04%
2018/12/19	5	161.00	10	159.25	160.00	-5	2,508	-0.20%
2018/12/18	4	163.63	2	163.50	161.00	2	2,505	0.08%
2018/12/17	3	164.00	12	164.67	163.50	-9	2,514	-0.36%
2018/12/14	5	159.90	6	160.08	160.00	-1	2,491	-0.04%
2018/12/13	6	153.83	15	155.20	156.00	-9	2,448	-0.37%
2018/12/12	13	149.12	6	149.17	148.50	7	2,406	0.29%
2018/12/11	2	150.50	3	150.50	148.00	-1	2,414	-0.04%
2018/12/10	6	149.08	3	148.50	148.50	3	2,411	0.12%
2018/12/07	8	151.00	3	153.67	151.50	5	2,435	0.21%
2018/12/06	22	156.80	9	159.06	152.50	13	2,413	0.54%
2018/12/05	2	169.25	5	170.00	169.00	-3	2,364	-0.13%
2018/12/04	2	167.25	28	171.09	173.50	-26	2,345	-1.11%
2018/12/03	1	165.50	0	0.00	166.50	1	2,343	0.04%
2018/11/30	3	158.83	4	162.75	161.00	-1	2,356	-0.04%
2018/11/29	5	151.80	16	154.06	158.50	-11	2,310	-0.48%
2018/11/28	1	144.50	0	0.00	144.50	1	2,261	0.04%
2018/11/27	2	145.50	1	144.50	144.00	1	2,269	0.04%
2018/11/26	1	145.00	1	143.00	144.00	0	2,270	0.00%
2018/11/23	6	146.92	5	145.50	145.00	1	2,286	0.04%
2018/11/22	9.1	150.87	5	149.20	148.00	4.1	2,305	0.18%
2018/11/21	7	149.79	1	151.50	147.00	6	2,298	0.26%
2018/11/20	4	149.75	7	150.00	149.50	-3	2,280	-0.13%
2018/11/19	0	0.00	2	144.75	144.50	-2	2,253	-0.09%
2018/11/16	9	144.22	9	145.33	144.00	0	2,244	0.00%
2018/11/15	13	142.35	12	141.46	140.50	1	2,191	0.05%
2018/11/14	1	152.50	0	0.00	149.50	1	2,161	0.05%
2018/11/13	5	149.70	3	150.00	151.00	2	2,151	0.09%
2018/11/09	3	158.33	2	158.25	158.00	1	2,129	0.05%
2018/11/08	12	162.08	12	159.92	157.50	0	2,114	0.00%
2018/11/07	17	156.88	24	156.67	157.50	-7	2,061	-0.34%
2018/11/06	26	169.67	20	172.70	163.50	6	1,984	0.30%
2018/11/05	14	183.50	6	182.25	181.00	8	1,886	0.42%
2018/11/02	11	197.00	12	198.29	199.50	-1	1,819	-0.05%
2018/11/01	8	193.44	9	195.06	196.00	-1	1,787	-0.06%
2018/10/31	24	195.38	11	197.73	193.00	13	1,783	0.73%
2018/10/30	6	194.83	15	195.20	196.00	-9	1,774	-0.51%
2018/10/29	14	196.46	13	196.54	193.00	1	1,766	0.06%
2018/10/26	13	193.54	13	191.46	190.50	0	1,743	0.00%
2018/10/25	9	191.83	17	194.21	189.50	-8	1,751	-0.46%
2018/10/24	16	192.03	8	192.88	194.00	8	1,715	0.47%
2018/10/23	6	190.33	6	188.67	187.00	0	1,692	0.00%
2018/10/22	2	189.50	3	191.50	191.00	-1	1,700	-0.06%
2018/10/19	6	186.33	2	188.00	188.00	4	1,715	0.23%
2018/10/18	3	193.00	2	193.50	191.00	1	1,736	0.06%
2018/10/16	3	194.00	3	195.00	192.50	0	1,778	0.00%
2018/10/15	2	188.75	4	189.38	190.00	-2	1,791	-0.11%
2018/10/12	4	186.88	5	188.10	190.50	-1	1,804	-0.06%
2018/10/11	29	185.29	5	187.20	183.50	24	1,825	1.31%
2018/10/09	5	204.00	6	201.83	203.50	-1	1,808	-0.06%
2018/10/08	6	211.42	8	209.00	206.00	-2	1,802	-0.11%
2018/10/05	29	215.00	28	214.70	213.50	1	1,791	0.06%
2018/10/04	11	214.73	10	214.90	213.00	1	1,726	0.06%
2018/10/03	9	206.11	11	205.09	206.50	-2	1,679	-0.12%
2018/10/02	8	204.31	21	203.79	201.00	-13	1,669	-0.78%
2018/10/01	5	194.50	9	193.67	194.00	-4	1,615	-0.25%
2018/09/28	1	188.50	1	190.00	188.50	0	1,622	0.00%
2018/09/27	2	192.00	2	191.50	192.00	0	1,614	0.00%
2018/09/26	1	184.00	1	186.00	185.00	0	1,582	0.00%
2018/09/25	1	184.50	1	182.50	183.50	0	1,598	0.00%
2018/09/21	5	181.80	2	181.50	182.00	3	1,622	0.18%
2018/09/20	13	187.08	5	188.10	184.00	8	1,590	0.50%
2018/09/19	1	188.50	3	191.00	189.50	-2	1,574	-0.13%
2018/09/18	2	190.50	0	0.00	189.00	2	1,575	0.13%
2018/09/17	1	199.00	6	202.17	197.00	-5	1,581	-0.32%
2018/09/14	1	196.00	1	198.00	196.00	0	1,583	0.00%
2018/09/13	7	194.79	11	196.18	196.50	-4	1,600	-0.25%
2018/09/12	1	188.00	0	0.00	185.50	1	1,584	0.06%
2018/09/11	2	186.25	1	185.00	187.50	1	1,580	0.06%
2018/09/10	4	191.75	1	190.50	190.50	3	1,571	0.19%
2018/09/07	10	193.50	13	195.35	191.00	-3	1,574	-0.19%
2018/09/06	6	205.75	2	205.00	203.50	4	1,541	0.26%
2018/09/05	4	214.25	1	216.00	215.00	3	1,505	0.20%
2018/09/04	0	0.00	2	218.50	222.00	-2	1,498	-0.13%
2018/09/03	7	218.50	6	217.92	215.00	1	1,491	0.07%
2018/08/31	1	228.50	1	230.50	228.50	0	1,481	0.00%
2018/08/29	5	222.60	6	222.75	221.00	-1	1,503	-0.07%
2018/08/28	3	229.00	3	228.83	229.00	0	1,484	0.00%
2018/08/24	2.5	238.20	0	0.00	237.00	2.5	1,490	0.17%
2018/08/23	3	244.83	0	0.00	244.00	3	1,517	0.20%
2018/08/22	1	245.50	3	245.17	245.50	-2	1,525	-0.13%
2018/08/21	0	0.00	3	248.83	245.50	-3	1,546	-0.19%
2018/08/20	0	0.00	2	242.50	240.00	-2	1,578	-0.13%
2018/08/17	3	240.33	0	0.00	238.50	3	1,660	0.18%
2018/08/16	0	238.00	1	241.00	238.00	-1	1,706	-0.06%
2018/08/15	1	240.00	0	0.00	238.00	1	1,798	0.06%
2018/08/13	1	238.00	0	0.00	240.50	1	1,824	0.05%
2018/08/09	2	245.50	1	244.50	244.50	1	1,847	0.05%
2018/08/08	0	249.00	0	0.00	247.00	0	1,900	0.00%
2018/08/07	1.8	251.94	4	248.63	248.00	-2.2	1,974	-0.11%
2018/08/06	2	253.75	2	255.75	250.50	0	2,007	0.00%
2018/08/03	2	266.50	2	269.00	266.00	0	2,006	0.00%
2018/08/02	7	266.50	6	264.25	263.00	1	2,037	0.05%
2018/08/01	2	265.75	3	266.33	270.00	-1	2,086	-0.05%
2018/07/31	0	0.00	1	256.00	256.00	-1	2,094	-0.05%
2018/07/30	5	259.40	5	259.50	256.00	0	2,167	0.00%
2018/07/27	4	259.00	3	260.50	262.00	1	2,288	0.04%
2018/07/26	3	261.17	5	257.10	255.00	-2	2,433	-0.08%
2018/07/25	5	253.20	5	255.60	255.50	0	2,494	0.00%
2018/07/24	1	248.50	0	0.00	248.50	1	2,551	0.04%
2018/07/23	7	245.57	6	240.83	240.50	1	2,626	0.04%
2018/07/20	2	256.50	4	257.38	257.00	-2	2,754	-0.07%
2018/07/19	0	0.00	3	252.33	251.00	-3	2,801	-0.11%
2018/07/18	31	262.50	5	259.20	253.00	26	2,871	0.91%
2018/07/17	0	0.00	2	270.50	268.00	-2	2,955	-0.07%
2018/07/16	3	270.00	3	270.00	267.50	0	3,005	0.00%
2018/07/13	1	271.50	2	271.00	272.00	-1	3,076	-0.03%
2018/07/12	7	269.79	2	268.75	266.50	5	3,144	0.16%
2018/07/11	3	272.00	1	270.50	268.50	2	3,127	0.06%
2018/07/10	8	285.94	3	281.67	281.00	5	3,096	0.16%
2018/07/09	1	286.50	1	295.00	292.50	0	3,072	0.00%
2018/07/06	6	291.17	6	291.83	292.00	0	3,126	0.00%
2018/07/05	3	298.17	2	298.75	295.00	1	3,108	0.03%
2018/07/04	0	0.00	1	299.00	302.00	-1	3,116	-0.03%
2018/07/03	2	310.25	1	302.00	302.00	1	3,133	0.03%
2018/07/02	2	320.75	3	323.83	315.00	-1	3,124	-0.03%
2018/06/28	0	0.00	4	308.25	306.00	-4	3,150	-0.13%
2018/06/27	2	313.25	1	312.00	310.50	1	3,149	0.03%
2018/06/26	2	313.75	3	313.17	313.50	-1	3,153	-0.03%
2018/06/25	5	316.10	6	314.50	316.00	-1	3,142	-0.03%
2018/06/22	3	304.17	3	302.67	308.00	0	3,128	0.00%
2018/06/21	3	300.83	2	301.00	301.00	1	3,113	0.03%
2018/06/19	4	294.13	6	292.25	292.50	-2	3,138	-0.06%
2018/06/15	5	293.80	4	294.50	292.50	1	3,177	0.03%
2018/06/14	8	301.31	8	301.88	298.00	0	3,184	0.00%
2018/06/13	3	306.17	3	306.33	304.50	0	3,184	0.00%
2018/06/12	3	308.00	2	306.75	306.00	1	3,190	0.03%
2018/06/11	2.1	308.27	0	0.00	307.50	2.1	3,213	0.06%
2018/06/08	2	310.50	2	310.75	307.50	0	3,262	0.00%
2018/06/07	5.1	315.65	4	312.88	310.50	1.1	3,292	0.03%
2018/06/06	6.1	303.31	13	306.19	316.00	-6.9	3,338	-0.21%
2018/06/05	5	312.90	2	313.75	310.50	3	3,354	0.09%
2018/06/04	3.2	316.00	3	314.00	314.00	0.2	3,587	0.00%
2018/06/01	5.3	318.98	4	319.50	315.50	1.3	3,684	0.04%
2018/05/31	5.3	313.90	5	313.50	315.00	0.3	3,688	0.01%
2018/05/30	3	311.00	2	309.00	309.00	1	3,674	0.03%
2018/05/29	3.4	311.74	3	312.67	314.50	0.4	3,664	0.01%
2018/05/28	4	316.25	13	310.85	310.00	-9	3,641	-0.25%
2018/05/25	31	324.82	14	330.21	320.50	17	3,594	0.47%
2018/05/24	11	341.73	6	340.00	337.00	5	3,520	0.14%
2018/05/23	20.1	340.65	13	339.31	341.00	7.1	3,473	0.20%
2018/05/22	2.1	327.14	11	328.14	330.00	-8.9	3,386	-0.26%
2018/05/21	7.1	326.12	0	0.00	324.00	7.1	3,366	0.21%
2018/05/18	3.1	323.13	4	324.38	325.00	-0.9	3,361	-0.03%
2018/05/17	4.1	325.37	7	325.07	323.00	-2.9	3,352	-0.09%
2018/05/16	5.1	330.41	6	329.25	324.50	-0.9	3,330	-0.03%
2018/05/15	10.1	323.03	21	324.69	325.50	-10.9	3,288	-0.33%
2018/05/14	12	311.87	7.1	311.58	310.00	4.9	3,232	0.15%
2018/05/11	6.1	323.63	5	322.50	317.00	1.1	3,191	0.04%
2018/05/10	6	319.67	16	318.88	319.50	-10	3,159	-0.32%
2018/05/09	7	315.79	16	312.38	316.00	-9	3,116	-0.29%
2018/05/08	6	322.17	9	318.00	314.00	-3	3,052	-0.10%
2018/05/07	14.1	321.31	18	320.53	319.00	-3.9	3,013	-0.13%
2018/05/04	26.2	332.72	13	325.19	322.00	13.2	2,939	0.45%
2018/05/03	29	335.91	11	338.00	338.00	18	2,830	0.64%
2018/05/02	50	320.26	20	320.75	325.00	30	2,670	1.12%
2018/04/30	20.1	310.26	6	311.67	310.00	14.1	2,582	0.55%
2018/04/27	73	306.29	11	300.59	307.50	62	2,501	2.48%
2018/04/26	46	297.16	19	298.84	288.00	27	2,400	1.12%
2018/04/25	10	289.60	14	291.04	298.00	-4	2,241	-0.18%
2018/04/24	64	287.02	17	289.00	283.50	47	2,179	2.16%
2018/04/23	36	289.99	36	293.88	293.00	0	2,106	0.00%
2018/04/20	4	267.13	9	268.28	273.50	-5	2,009	-0.25%
2018/04/19	15	266.67	27	267.87	261.50	-12	1,966	-0.61%
2018/04/18	4	255.13	181	258.17	258.50	-177	1,874	-9.44%	大賣/鉅額交易
2018/04/17	1	248.50	1	249.50	249.50	0	1,785	0.00%
2018/04/16	1	247.00	1	248.00	247.50	0	1,772	0.00%
2018/04/13	22	243.16	4	243.50	243.00	18	1,762	1.02%
2018/04/12	10	250.70	11	248.64	245.50	-1	1,769	-0.06%
2018/04/11	30.1	237.65	1	237.50	237.50	29.1	1,685	1.73%
2018/04/10	15	235.80	2	236.00	236.50	13	1,678	0.77%
2018/04/09	3	239.00	5	243.50	237.50	-2	1,661	-0.12%
2018/04/02	6	248.92	0	0.00	246.50	6	1,626	0.37%
2018/03/31	7	248.79	59	249.80	249.00	-52	1,603	-3.24%
2018/03/30	0	0.00	7	243.36	241.00	-7	1,554	-0.45%
2018/03/29	0	0.00	1	240.00	241.50	-1	1,547	-0.06%
2018/03/28	1	239.50	0	0.00	237.00	1	1,527	0.07%
2018/03/27	1	241.00	8	241.69	238.00	-7	1,520	-0.46%
2018/03/26	2	238.50	0	0.00	241.00	2	1,512	0.13%
2018/03/23	1	232.00	3	234.83	235.50	-2	1,502	-0.13%
2018/03/22	3	244.67	4	240.88	237.00	-1	1,484	-0.07%
2018/03/21	3	242.83	4	241.25	241.50	-1	1,453	-0.07%
2018/03/20	3	232.83	4	234.75	231.50	-1	1,400	-0.07%
2018/03/19	5.1	239.70	3	240.33	238.00	2.1	1,375	0.15%
2018/03/15	1	243.50	1	244.00	243.00	0	1,386	0.00%
2018/03/14	2	240.00	4	240.75	240.00	-2	1,357	-0.15%
2018/03/13	5	249.10	6	246.67	245.50	-1	1,310	-0.08%
2018/03/12	0	0.00	1	255.00	255.00	-1	1,270	-0.08%
2018/03/09	4.3	249.74	4	250.75	247.50	0.3	1,213	0.02%
2018/03/08	25	250.84	15	249.97	246.50	10	1,156	0.86%
2018/03/07	11	233.73	4	233.50	234.00	7	914	0.77%
2018/03/06	0	0.00	5	212.60	213.00	-5	807	-0.62%
2018/03/05	3	209.50	5	208.30	207.50	-2	798	-0.25%
2018/03/02	0	0.00	2	204.00	204.00	-2	782	-0.26%
2018/03/01	1	201.50	0	0.00	203.00	1	787	0.13%
2018/02/27	1	206.00	1	203.50	202.00	0	794	0.00%
2018/02/26	1	203.50	1	205.50	203.50	0	802	0.00%
2018/02/23	2	197.25	1	199.50	198.50	1	793	0.13%
2018/02/22	2	198.50	1	199.00	197.50	1	797	0.13%
2018/02/21	1	192.00	1	196.00	195.50	0	791	0.00%
2018/02/12	0	0.00	1	187.50	188.00	-1	791	-0.13%
2018/02/08	1	181.50	1	182.00	183.00	0	792	0.00%
2018/02/07	1	185.50	1	187.50	184.00	0	798	0.00%
2018/02/06	5	186.20	0	0.00	181.00	5	824	0.61%
2018/02/05	1	194.50	0	0.00	194.00	1	802	0.12%
2018/02/02	1	198.00	0	0.00	198.00	1	799	0.13%
2018/01/30	1	202.00	2	204.50	200.50	-1	815	-0.12%
2018/01/29	1	206.00	1	206.00	206.00	0	810	0.00%
2018/01/26	8	208.69	7	207.07	205.50	1	813	0.12%
2018/01/25	1	202.00	1	204.00	204.00	0	806	0.00%
2018/01/23	2	204.00	2	203.75	203.00	0	849	0.00%
2018/01/22	0	0.00	7	200.86	201.00	-7	884	-0.79%
2018/01/19	1	202.50	1	206.00	202.00	0	914	0.00%
2018/01/18	1	202.00	2	204.75	202.50	-1	915	-0.11%
2018/01/16	4	205.50	3	204.00	201.00	1	941	0.11%
2018/01/15	13	201.12	5	199.70	200.00	8	908	0.88%
2018/01/12	2	190.50	0	0.00	190.00	2	877	0.23%
2018/01/10	0	0.00	1	192.00	194.00	-1	881	-0.11%
2018/01/09	3	190.17	2	190.25	189.50	1	876	0.11%
2018/01/08	1	192.50	4	190.38	191.50	-3	875	-0.34%
2018/01/05	1	185.50	0	0.00	186.50	1	860	0.12%
2018/01/04	1	185.50	0	0.00	186.00	1	864	0.12%
2018/01/03	1	186.00	0	0.00	185.50	1	869	0.12%