美時 (1795)-兆豐-城中券商分點個股進出

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

美時

(1795)

可現股當沖

股價
259.0
漲跌
▲1.5
漲幅
+0.58%
成交量
1,041張
產業
上市生技醫療類股
622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

美時 (1795)籌碼相關－兆豐-城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

兆豐-城中券商分點個股進出
兆豐-城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
2024/12/17	1	260.00	0	0.00	259.00	1	2,057	0.05%
2024/12/16	0	0.00	1	261.50	257.50	-1	2,064	-0.05%
2024/12/12	2	267.25	1	265.50	265.00	1	2,080	0.05%
2024/12/10	0	0.00	1	275.00	272.50	-1	2,075	-0.05%
2024/12/09	1.4	279.05	1	277.00	276.50	0.4	2,093	0.02%
2024/12/05	1.1	288.37	1.5	288.97	286.00	-0.4	2,098	-0.02%
2024/12/04	2.8	288.04	2	288.75	287.00	0.8	2,095	0.04%
2024/12/03	1	286.00	1	285.50	288.00	0	2,115	0.00%
2024/11/29	2	290.50	8	288.39	291.50	-6	2,084	-0.29%
2024/11/28	1	275.50	0	0.00	277.00	1	2,014	0.05%
2024/11/27	1	285.00	0	0.00	279.50	1	2,001	0.05%
2024/11/25	0	0.00	1	286.00	285.50	-1	1,985	-0.05%
2024/11/22	1	281.50	1	284.00	281.50	0	1,981	0.00%
2024/11/21	0	0.00	4	289.38	285.50	-4	1,967	-0.20%
2024/11/20	3	288.50	0	0.00	288.00	3	1,938	0.15%
2024/11/19	2	286.00	2	280.75	285.50	0	1,922	0.00%
2024/11/15	1.1	277.59	1	277.50	277.50	0.1	1,969	0.01%
2024/11/14	2	286.25	1	289.00	282.00	1	1,956	0.05%
2024/11/13	2.2	283.86	2	286.75	281.50	0.2	1,883	0.01%
2024/11/12	2	286.00	2	287.50	285.00	0	1,843	0.00%
2024/11/11	3	289.17	3	287.00	290.00	0	1,833	0.00%
2024/11/08	0.1	281.00	1	285.50	285.00	-1	1,809	-0.05%
2024/11/05	0	0.00	5	262.40	264.00	-5	1,760	-0.28%
2024/10/29	0	0.00	1	253.00	254.00	-1	1,965	-0.05%
2024/10/25	1	258.50	0	0.00	257.50	1	2,063	0.05%
2024/10/23	0	0.00	1	262.00	260.50	-1	2,096	-0.05%
2024/10/18	0	0.00	3	261.33	259.00	-3	2,160	-0.14%
2024/10/17	3.2	260.91	2.7	261.19	260.00	0.5	2,198	0.02%
2024/10/16	0.2	253.50	0	0.00	251.00	0.2	2,228	0.01%
2024/10/15	0.2	254.50	0	0.00	252.50	0.2	2,237	0.01%
2024/10/14	0.3	255.00	0	0.00	255.50	0.3	2,292	0.01%
2024/10/11	1	252.50	1	256.50	253.00	0	2,324	0.00%
2024/10/09	1.5	258.25	0	0.00	255.50	1.5	2,530	0.06%
2024/10/04	0.4	260.50	0.3	259.50	258.00	0.2	2,656	0.01%
2024/10/01	0.1	261.00	0	0.00	261.00	0.1	2,687	0.00%
2024/09/30	0	0.00	0	264.00	263.00	0	2,757	0.00%
2024/09/26	2	267.50	0	0.00	267.50	2	2,864	0.07%
2024/09/25	0.3	272.00	0	0.00	271.00	0.3	2,990	0.01%
2024/09/13	1	268.50	0	0.00	269.00	1	3,568	0.03%
2024/09/10	0	0.00	1	285.00	278.00	-1	3,656	-0.03%
2024/09/09	0.2	279.80	0	0.00	284.50	0.2	3,667	0.00%
2024/09/06	1	274.00	3	269.50	275.50	-2	3,681	-0.05%
2024/09/02	1	289.50	1	290.00	286.50	0	3,763	0.00%
2024/08/30	1	288.50	3	286.67	287.00	-2	3,793	-0.05%
2024/08/29	2	281.25	0	0.00	282.00	2	3,780	0.05%
2024/08/27	0	0.00	1	285.00	285.00	-1	3,895	-0.03%
2024/08/23	2	281.50	2	278.75	281.50	0	3,949	0.00%
2024/08/22	1	281.00	0	0.00	280.00	1	3,962	0.03%
2024/08/21	2	281.75	2	285.00	281.50	0	3,999	0.00%
2024/08/20	0	0.00	1	280.00	284.50	-1	4,004	-0.02%
2024/08/19	1	277.00	1	280.00	278.50	0	4,026	0.00%
2024/08/16	2	274.50	2	275.00	275.00	0	4,025	0.00%
2024/08/15	1	273.00	1	275.00	273.00	0	4,054	0.00%
2024/08/14	3	269.83	3	272.00	272.00	0	4,165	0.00%
2024/08/12	3	273.17	3	275.33	273.00	0	4,355	0.00%
2024/08/09	0	0.00	1.2	265.18	267.00	-1.2	4,326	-0.03%
2024/08/06	1	233.00	1	235.00	235.50	0	4,467	0.00%
2024/08/05	0	233.00	1	231.00	230.00	-1	4,449	-0.02%
2024/08/02	1.1	261.00	0.4	267.50	260.00	0.7	4,437	0.02%
2024/08/01	3.5	271.00	1	271.00	273.50	2.5	4,550	0.05%
2024/07/31	1	269.50	1	269.50	265.00	0	4,584	0.00%
2024/07/30	2	273.00	2	274.25	275.50	0	4,598	0.00%
2024/07/29	1	279.50	1	279.50	279.50	0	4,604	0.00%
2024/07/19	2	286.00	0	0.00	283.00	2	4,736	0.04%
2024/07/18	1	286.00	0	0.00	288.50	1	4,800	0.02%
2024/07/17	3	288.83	3	291.83	291.00	0	4,844	0.00%
2024/07/16	2	286.75	0	0.00	286.50	2	4,857	0.04%
2024/07/15	0	0.00	1	290.50	287.50	-1	4,951	-0.02%
2024/07/12	0.1	283.00	0	0.00	281.00	0.1	5,020	0.00%
2024/07/11	6.9	285.04	1	286.50	282.00	5.9	5,093	0.12%
2024/07/10	1	302.50	1	303.50	300.50	0	5,097	0.00%
2024/07/09	1	303.00	0	0.00	302.50	1	5,200	0.02%
2024/07/08	2	311.75	5	310.70	309.00	-3	5,390	-0.06%
2024/07/05	2	307.25	1	306.00	306.50	1	5,451	0.02%
2024/07/04	1	302.50	1	306.00	303.50	0	5,589	0.00%
2024/07/03	1	312.00	31	311.66	310.00	-30	5,566	-0.54%
2024/07/02	2	311.50	2	313.75	311.50	0	5,724	0.00%
2024/07/01	7	318.50	5	320.00	317.00	2	5,824	0.03%
2024/06/28	3	309.00	2	311.75	309.50	1	5,746	0.02%
2024/06/27	3	308.33	1	309.00	305.00	2	5,785	0.03%
2024/06/26	1	302.00	37.1	306.44	310.50	-36.1	5,746	-0.63%
2024/06/25	1	290.50	0	0.00	290.00	1	5,671	0.02%
2024/06/24	1	288.00	1	288.00	287.50	0	6,014	0.00%
2024/06/21	49	292.78	17	292.74	290.00	32	6,092	0.53%
2024/06/20	0.1	290.00	0	0.00	289.00	0.1	6,277	0.00%
2024/06/19	4	288.63	4	290.75	288.50	0	6,371	0.00%
2024/06/18	3.1	292.95	0	0.00	291.50	3.1	6,352	0.05%
2024/06/17	0	0.00	1	288.00	287.00	-1	6,342	-0.02%
2024/06/12	5	292.20	5	288.40	287.50	0	6,377	0.00%
2024/06/11	1	289.00	1	291.50	287.50	0	6,382	0.00%
2024/06/07	1	289.50	1	290.00	289.50	0	6,406	0.00%
2024/06/06	4	287.25	4	290.63	287.50	0	6,384	0.00%
2024/06/05	3	293.00	7	291.50	292.50	-4	6,378	-0.06%
2024/06/03	0	0.00	1	288.00	289.00	-1	6,449	-0.02%
2024/05/31	0	0.00	0.1	288.00	284.00	-0.1	6,466	0.00%
2024/05/30	2.1	278.49	0	0.00	276.00	2.1	6,508	0.03%
2024/05/29	0	0.00	1	281.50	281.00	-1	6,518	-0.02%
2024/05/27	1	281.50	0	0.00	282.50	1	6,673	0.01%
2024/05/24	0.1	280.00	0	0.00	280.00	0.1	6,892	0.00%
2024/05/21	1	286.54	0	0.00	286.50	1	7,048	0.01%
2024/05/20	1	291.50	1	302.50	291.50	0	7,042	0.00%
2024/05/17	5	301.08	4.2	295.29	301.00	0.9	6,923	0.01%
2024/05/16	1	285.50	1	288.00	287.00	0	6,817	0.00%
2024/05/14	4.2	281.84	2	279.75	283.00	2.2	6,793	0.03%
2024/05/13	2.5	275.38	4	278.63	279.00	-1.5	6,755	-0.02%
2024/05/10	3	286.50	0	0.00	287.50	3	6,691	0.04%
2024/05/09	0.1	284.00	0	0.00	282.00	0.1	6,727	0.00%
2024/05/08	3	288.67	1	291.50	290.00	2	6,751	0.03%
2024/05/07	0.4	285.00	0	0.00	285.50	0.4	6,791	0.01%
2024/05/03	1	311.00	0	0.00	307.50	1	6,634	0.02%
2024/04/29	2	328.00	0	0.00	329.00	2	6,734	0.03%
2024/04/25	2	318.00	0	0.00	312.00	2	6,784	0.03%
2024/04/24	2	320.50	5	321.50	320.50	-3	6,811	-0.04%
2024/04/23	1	319.00	1	322.00	320.50	0	6,878	0.00%
2024/04/16	3	338.17	3	337.67	334.00	0	7,140	0.00%
2024/04/15	5	331.80	1	339.50	332.50	4	7,006	0.06%
2024/04/12	5	334.00	11	342.55	342.00	-6	7,026	-0.09%
2024/04/11	6	326.83	9	331.22	325.00	-3	6,982	-0.04%
2024/04/10	2	328.75	7	328.29	326.50	-5	6,910	-0.07%
2024/04/09	1	325.50	0	0.00	323.00	1	6,861	0.01%
2024/04/08	10	327.30	13	328.81	325.00	-3	6,869	-0.04%
2024/04/03	6	317.25	8	316.06	317.50	-2	6,735	-0.03%
2024/04/02	5	308.20	6	310.50	310.50	-1	6,597	-0.02%
2024/04/01	9	311.44	1.3	313.35	308.00	7.7	6,573	0.12%
2024/03/29	3	301.83	4	303.88	304.00	-1	6,465	-0.02%
2024/03/28	3	311.17	2.2	312.00	306.00	0.8	6,436	0.01%
2024/03/27	10	308.95	12	313.04	310.00	-2	6,315	-0.03%
2024/03/26	0	0.00	4	297.25	293.00	-4	5,985	-0.07%
2024/03/25	38	298.96	12.5	297.80	294.50	25.5	5,987	0.43%
2024/03/22	3	282.83	7.2	283.15	288.50	-4.2	5,788	-0.07%
2024/03/21	1.2	274.67	0	0.00	274.50	1.2	5,766	0.02%
2024/03/20	0.3	277.51	2	277.00	276.50	-1.7	5,825	-0.03%
2024/03/19	3	273.00	3	275.33	275.50	0	5,811	0.00%
2024/03/18	2	271.25	1	274.50	271.00	1	5,894	0.02%
2024/03/15	0.1	269.00	2	270.25	271.50	-1.9	5,928	-0.03%
2024/03/14	2	269.25	2	272.50	270.00	0	5,896	0.00%
2024/03/13	5.1	269.07	0	0.00	266.50	5.1	5,939	0.09%
2024/03/12	0.1	275.00	0	0.00	274.00	0.1	6,023	0.00%
2024/03/11	1	273.00	2	273.50	273.50	-1	6,070	-0.02%
2024/03/08	2	281.00	2	275.50	275.00	0	6,246	0.00%
2024/03/07	0	0.00	7	285.71	284.00	-7	6,386	-0.11%
2024/03/05	9	296.39	2	295.25	294.50	7	6,582	0.11%
2024/03/04	2	290.75	3	291.33	291.50	-1	6,550	-0.02%
2024/03/01	1	290.00	0	0.00	289.50	1	6,606	0.02%
2024/02/29	5	289.80	2	292.75	289.50	3	6,850	0.04%
2024/02/27	2	298.50	3	297.17	296.00	-1	6,802	-0.01%
2024/02/26	1.1	294.75	4.1	288.83	293.50	-3	6,616	-0.04%
2024/02/22	1	273.50	0	0.00	273.00	1	6,523	0.02%
2024/02/21	2	277.50	1	281.00	276.50	1	6,639	0.02%
2024/02/20	0	0.00	3	277.00	275.50	-3	6,686	-0.04%
2024/02/19	2	276.25	2.2	278.30	275.00	-0.2	6,836	0.00%
2024/02/16	1.2	275.00	0.8	274.50	277.00	0.4	6,991	0.01%
2024/02/15	6.8	274.41	0	0.00	273.00	6.8	7,030	0.10%
2024/02/05	0	0.00	1	275.50	275.50	-1	7,047	-0.01%
2024/02/02	2.1	274.08	0	0.00	274.50	2.1	7,221	0.03%
2024/02/01	1	284.00	3	286.50	282.00	-2	7,231	-0.03%
2024/01/31	0	0.00	3	277.67	279.50	-3	7,211	-0.04%
2024/01/30	3	279.48	0	0.00	271.00	3	7,270	0.04%
2024/01/29	3	277.33	2	274.75	277.00	1	7,243	0.01%
2024/01/26	3	274.50	0	0.00	273.50	3	7,327	0.04%
2024/01/25	2	277.50	0	0.00	274.50	2	7,375	0.03%
2024/01/24	0	0.00	1	278.50	278.00	-1	7,471	-0.01%
2024/01/23	2	271.75	2	275.00	276.50	0	7,556	0.00%
2024/01/22	0	0.00	2.5	282.60	282.50	-2.5	7,586	-0.03%
2024/01/19	2.5	288.59	2.2	291.37	288.50	0.3	7,813	0.00%
2024/01/18	6.2	288.19	3	289.00	288.50	3.2	7,923	0.04%
2024/01/17	2	291.50	2	297.75	288.50	0	8,052	0.00%
2024/01/16	10	297.65	13	299.42	303.00	-3	8,078	-0.04%
2024/01/15	6	297.17	7	292.64	296.50	-1	7,934	-0.01%
2024/01/12	6	283.08	1	286.00	282.50	5	7,715	0.06%
2024/01/11	0	0.00	6	285.42	281.50	-6	7,746	-0.08%
2024/01/10	13	287.81	14	287.29	290.00	-1	7,653	-0.01%
2024/01/05	4	279.75	5	279.80	285.00	-1	7,456	-0.01%
2024/01/04	1	273.00	0	0.00	272.00	1	7,277	0.01%
2024/01/02	1	273.00	2	276.00	275.50	-1	7,146	-0.01%
2023/12/29	0	0.00	2	271.00	272.00	-2	7,086	-0.03%
2023/12/22	1	266.50	1	269.00	267.00	0	6,893	0.00%
2023/12/20	9	278.33	0	0.00	273.50	9	6,861	0.13%
2023/12/19	0	0.00	1	274.50	273.50	-1	6,779	-0.01%
2023/12/18	1	274.50	1	274.00	272.50	0	6,815	0.00%
2023/12/15	1	269.00	0	0.00	274.00	1	6,831	0.01%
2023/12/14	0	0.00	1	270.50	268.50	-1	6,792	-0.01%
2023/12/13	3	268.67	6.1	273.66	264.50	-3.1	6,764	-0.05%
2023/12/12	3	274.50	0	0.00	274.00	3	6,707	0.04%
2023/12/11	5	273.00	6	275.50	274.50	-1	6,653	-0.02%
2023/12/08	13	274.73	8	274.56	272.00	5	6,615	0.08%
2023/12/07	2	276.75	2.1	274.35	274.00	-0.1	6,627	0.00%
2023/12/06	0	0.00	2	272.75	270.00	-2	6,521	-0.03%
2023/12/05	2	276.75	1	281.50	272.00	1	6,487	0.02%
2023/12/04	3	276.67	13	277.42	277.00	-10	6,286	-0.16%
2023/12/01	13	269.96	1.1	270.02	267.50	11.9	6,085	0.20%
2023/11/30	1	258.50	2	260.50	258.50	-1	5,839	-0.02%
2023/11/29	3	258.00	10	260.85	261.00	-7	5,805	-0.12%
2023/11/28	5.9	256.74	6	257.58	258.00	-0.1	5,753	0.00%
2023/11/27	3.1	260.60	7.1	258.76	257.00	-4	5,706	-0.07%
2023/11/21	0	0.00	5	247.50	248.00	-5	5,328	-0.09%
2023/11/20	2	255.50	3	257.83	251.50	-1	5,321	-0.02%
2023/11/17	0	0.00	1.1	254.42	254.00	-1.1	5,218	-0.02%
2023/11/16	6	254.17	8	255.13	253.00	-2	5,168	-0.04%
2023/11/15	4	251.38	4	251.63	252.00	0	5,061	0.00%
2023/11/14	2	238.00	3	234.00	238.50	-1	4,929	-0.02%
2023/11/13	8	235.31	2	237.00	233.00	6	4,992	0.12%
2023/11/10	0	0.00	2	240.00	240.50	-2	5,229	-0.04%
2023/11/09	2	236.75	5	239.00	236.00	-3	5,220	-0.06%
2023/11/08	6	242.25	1	243.50	242.00	5	5,433	0.09%
2023/11/07	6.2	248.50	2	247.75	243.50	4.2	5,584	0.08%
2023/11/06	6	247.08	3	245.17	247.00	3	5,726	0.05%
2023/11/03	0	0.00	12	248.80	244.50	-12	5,828	-0.21%
2023/11/02	14	246.43	1.1	246.18	248.50	12.9	5,801	0.22%
2023/11/01	1	251.50	4	255.75	251.00	-3	5,757	-0.05%
2023/10/31	5	252.00	4	255.75	252.00	1	5,689	0.02%
2023/10/30	0	0.00	1	256.50	252.00	-1	5,730	-0.02%
2023/10/27	28	252.71	30	252.95	254.00	-2	5,619	-0.04%
2023/10/26	2	239.25	2	242.00	236.00	0	5,359	0.00%
2023/10/25	5	240.60	10.5	240.70	240.00	-5.5	5,272	-0.10%
2023/10/24	6.1	222.47	5.3	222.14	230.00	0.8	5,133	0.02%
2023/10/23	0	0.00	1	217.00	215.00	-1	5,129	-0.02%
2023/10/20	3	208.33	2	215.25	208.50	1	5,254	0.02%
2023/10/19	4	218.75	4	219.71	218.00	0	5,417	0.00%
2023/10/18	0.1	213.00	0	0.00	210.50	0.1	5,566	0.00%
2023/10/17	3.1	221.53	0	0.00	217.00	3.1	5,735	0.05%
2023/10/16	0.1	221.58	0	0.00	220.50	0.1	5,918	0.00%
2023/10/13	1.1	229.00	0	0.00	227.50	1.1	5,982	0.02%
2023/10/11	0.3	234.00	0	0.00	232.00	0.3	6,183	0.00%
2023/10/06	0	0.00	0.6	238.00	238.00	-0.6	6,303	-0.01%
2023/10/05	2.4	234.55	3	236.17	235.00	-0.6	6,449	-0.01%
2023/10/04	0	0.00	1	234.50	232.50	-1	6,534	-0.02%
2023/10/03	0.2	236.50	0	0.00	234.00	0.2	6,640	0.00%
2023/10/02	2	239.50	1	238.50	238.00	1	6,719	0.01%
2023/09/28	0	0.00	0.2	240.50	238.50	-0.2	6,825	0.00%
2023/09/26	0	0.00	1.1	235.12	235.50	-1.1	7,184	-0.02%
2023/09/25	1	239.50	1.1	237.59	239.50	-0.1	7,529	0.00%
2023/09/22	0.2	234.50	0	0.00	234.00	0.2	7,696	0.00%
2023/09/21	1.2	232.58	23	232.80	233.50	-21.8	7,937	-0.27%
2023/09/20	5	240.80	2	242.75	237.50	3	8,128	0.04%
2023/09/19	0	0.00	0.1	250.50	249.50	-0.1	8,256	0.00%
2023/09/18	1	248.00	1	248.00	246.50	0	8,281	0.00%
2023/09/14	0	0.00	1	244.50	246.50	-1	8,414	-0.01%
2023/09/13	2	241.76	0	0.00	242.50	2	8,469	0.02%
2023/09/12	3.6	239.33	6	238.25	240.00	-2.4	8,595	-0.03%
2023/09/11	11.1	248.71	3	252.50	246.00	8.1	8,647	0.09%
2023/09/08	0.5	244.61	0	0.00	246.00	0.5	8,758	0.01%
2023/09/07	0.5	248.50	0	0.00	247.50	0.5	8,766	0.01%
2023/09/06	0	251.50	0	0.00	250.00	0	8,820	0.00%
2023/09/05	2.6	251.50	9	251.56	250.00	-6.4	8,860	-0.07%
2023/09/04	0	0.00	1	256.00	256.00	-1	8,916	-0.01%
2023/09/01	19	257.63	5	259.00	258.50	14	8,964	0.16%
2023/08/31	7	257.07	9	258.39	253.50	-2	9,023	-0.02%
2023/08/30	5	256.70	1	254.07	257.00	4	9,202	0.04%
2023/08/29	1	250.49	0	0.00	252.00	1	9,210	0.01%
2023/08/28	4	245.00	4	249.00	247.50	0	9,262	0.00%
2023/08/25	4	248.00	4	249.00	248.00	0	9,287	0.00%
2023/08/24	8	253.44	8	252.07	249.50	0	9,305	0.00%
2023/08/23	2	250.00	2	255.43	249.50	0	9,304	0.00%
2023/08/22	2	254.50	2	258.50	255.00	0	9,425	0.00%
2023/08/21	0	0.00	1	261.00	260.00	-1	9,482	-0.01%
2023/08/18	11	256.32	10	257.35	254.00	1	9,590	0.01%
2023/08/17	41	260.30	31	259.56	259.50	10	9,709	0.10%
2023/08/16	31	269.32	31.1	271.57	268.00	-0.1	9,745	0.00%
2023/08/15	4	263.63	5.1	260.54	263.50	-1.1	10,042	-0.01%
2023/08/14	20.2	255.01	23	256.91	250.00	-2.9	10,398	-0.03%
2023/08/11	103.1	280.03	12	276.75	269.00	91.1	10,493	0.87%	大買/
2023/08/10	42	287.75	48.1	289.48	286.00	-6	10,356	-0.06%
2023/08/09	29.1	287.04	112.1	291.35	292.00	-83.1	10,287	-0.81%	大賣/
2023/08/08	80	280.61	24	283.06	280.50	56	10,417	0.54%
2023/08/07	1	288.00	2	291.00	285.50	-1	10,717	-0.01%
2023/08/04	2.1	286.77	3.1	289.15	289.50	-1	10,779	-0.01%
2023/08/02	9	292.83	7	292.50	285.50	2	10,840	0.02%
2023/08/01	4.1	290.80	60	291.55	293.00	-55.9	10,808	-0.52%
2023/07/31	25	286.34	30	290.00	286.50	-5	10,838	-0.05%
2023/07/28	13	290.69	14	288.00	286.00	-1	11,103	-0.01%
2023/07/27	32	291.64	23	295.89	291.50	9	11,155	0.08%
2023/07/26	13	298.87	36	290.83	291.00	-23	11,327	-0.20%
2023/07/25	17	300.91	32.4	301.13	301.00	-15.4	11,201	-0.14%
2023/07/24	51	300.16	47.3	300.26	302.00	3.7	11,079	0.03%
2023/07/21	21	295.88	47	293.76	291.00	-26	10,941	-0.24%
2023/07/20	69	294.07	21	290.81	287.00	48	10,868	0.44%
2023/07/19	18	292.58	19	292.61	292.00	-1	10,780	-0.01%
2023/07/18	2	286.00	2	288.50	283.00	0	10,718	0.00%
2023/07/17	1	288.50	6	285.00	288.50	-5	10,907	-0.05%
2023/07/14	7.3	277.86	3	276.50	277.50	4.3	10,937	0.04%
2023/07/13	5	283.40	11	288.23	280.00	-6	10,846	-0.06%
2023/07/12	14	290.93	3.1	289.85	290.00	10.9	10,748	0.10%
2023/07/11	0	0.00	1	281.00	283.00	-1	10,628	-0.01%
2023/07/10	8.2	281.84	16	283.66	285.00	-7.8	10,638	-0.07%
2023/07/06	10.5	293.44	3	292.50	290.00	7.5	10,550	0.07%
2023/07/05	4.1	300.98	5	306.10	294.50	-0.9	10,508	-0.01%
2023/07/04	12	302.54	14.1	303.69	297.00	-2.1	10,684	-0.02%
2023/07/03	17.2	299.91	1	308.50	299.00	16.2	10,815	0.15%
2023/06/30	6	334.00	3.1	338.24	325.50	2.9	10,553	0.03%
2023/06/29	5	339.11	5.1	340.53	338.50	-0.1	10,581	0.00%
2023/06/28	6	335.25	6	333.92	333.50	0	10,466	0.00%
2023/06/27	8	326.88	13	324.31	329.00	-5	10,336	-0.05%
2023/06/26	0	0.00	3	310.17	311.50	-3	10,210	-0.03%
2023/06/21	10	309.45	1	305.00	308.00	9	10,262	0.09%
2023/06/20	8	326.50	13	324.42	320.00	-5	10,186	-0.05%
2023/06/19	2	322.00	0	0.00	324.00	2	10,176	0.02%
2023/06/16	8	331.00	8	325.81	323.00	0	10,180	0.00%
2023/06/15	18	324.74	13	322.38	330.00	5	10,090	0.05%
2023/06/14	12	320.00	11	314.18	314.00	1	10,005	0.01%
2023/06/13	2	311.50	5	313.00	311.50	-3	10,016	-0.03%
2023/06/12	10	318.00	11	317.01	314.00	-1	10,106	-0.01%
2023/06/09	2	316.98	6	319.08	319.00	-4	10,155	-0.04%
2023/06/08	7	319.21	5	312.00	311.00	2	10,193	0.02%
2023/06/07	8	319.63	1	318.00	322.00	7	10,291	0.07%
2023/06/06	1.1	316.64	2	317.25	315.50	-0.9	10,290	-0.01%
2023/06/05	33	329.03	23	318.46	315.50	10	10,443	0.10%
2023/06/02	1	320.00	6	320.33	320.50	-5	10,354	-0.05%
2023/06/01	5	322.70	0	0.00	320.00	5	10,395	0.05%
2023/05/31	8	333.13	8	327.00	327.00	0	10,410	0.00%
2023/05/30	7	330.50	6.3	328.94	328.50	0.7	10,438	0.01%
2023/05/29	5	330.50	5	330.50	330.50	0	10,451	0.00%
2023/05/26	9	330.72	7.4	328.04	327.00	1.6	10,501	0.02%
2023/05/25	6	331.83	8	333.25	331.00	-2	10,435	-0.02%
2023/05/24	13	336.77	14	332.29	334.50	-1	10,597	-0.01%
2023/05/23	13.4	337.37	7	338.93	342.00	6.4	10,554	0.06%
2023/05/22	23.4	341.46	23	332.24	332.00	0.4	10,623	0.00%
2023/05/19	6	336.67	6	341.17	343.50	0	10,942	0.00%
2023/05/18	3	333.33	31	321.61	339.00	-28	10,548	-0.27%
2023/05/17	37	295.08	51.1	293.33	308.50	-14.1	10,167	-0.14%
2023/05/16	1	279.00	0	0.00	280.50	1	10,044	0.01%
2023/05/15	21	281.10	12	282.54	275.50	9	10,505	0.09%
2023/05/12	11	290.09	9	289.28	289.00	2	10,560	0.02%
2023/05/11	11	290.09	9	289.28	283.50	2	10,608	0.02%
2023/05/10	10.2	277.16	3	281.50	285.00	7.2	10,557	0.07%
2023/05/09	16	285.09	14	280.71	279.00	2	11,202	0.02%
2023/05/08	3	283.00	4	284.63	287.00	-1	11,495	-0.01%
2023/05/05	1.3	278.70	6	281.42	281.50	-4.8	11,577	-0.04%
2023/05/04	16.3	279.71	23	280.85	279.00	-6.7	11,585	-0.06%
2023/05/03	14.1	274.59	7.1	273.88	272.50	7	11,322	0.06%
2023/05/02	14	275.27	14	274.04	278.00	0	11,293	0.00%
2023/04/27	1	250.00	0	0.00	257.00	1	11,317	0.01%
2023/04/26	1	249.50	1	252.50	254.00	0	11,495	0.00%
2023/04/25	5	264.50	6.1	254.14	254.50	-1.1	11,533	-0.01%
2023/04/24	3	259.47	3	252.04	260.50	0	11,571	0.00%
2023/04/21	6.2	253.16	1	251.50	250.00	5.2	11,703	0.04%
2023/04/20	14	271.82	13	274.81	265.00	1	11,657	0.01%
2023/04/19	3	265.50	6	261.17	269.00	-3	11,532	-0.03%
2023/04/18	0.2	267.50	1	266.00	265.50	-0.8	11,483	-0.01%
2023/04/14	3	265.83	0.4	266.50	265.00	2.6	11,654	0.02%
2023/04/13	11	272.23	2.1	269.87	267.00	8.9	11,820	0.08%
2023/04/12	1	270.50	1.3	272.58	267.50	-0.3	12,000	0.00%
2023/04/11	3	269.33	2.5	265.80	265.50	0.5	12,263	0.00%
2023/04/10	2.7	275.40	8	269.63	265.50	-5.3	12,365	-0.04%
2023/04/07	7	277.70	4.1	278.61	273.00	2.9	12,493	0.02%
2023/04/06	4	268.50	12.2	267.51	269.50	-8.2	12,364	-0.07%
2023/03/31	1.1	251.21	0	0.00	251.00	1.1	12,223	0.01%
2023/03/30	7	261.07	11	262.45	257.50	-4	12,342	-0.03%
2023/03/29	0	0.00	13.6	250.34	258.00	-13.6	12,279	-0.11%
2023/03/28	3.1	252.79	4.2	253.02	246.00	-1.1	12,297	-0.01%
2023/03/27	2	252.50	0.4	255.66	252.00	1.6	12,263	0.01%
2023/03/24	20	251.08	16.1	251.03	252.50	4	12,406	0.03%
2023/03/23	6.4	243.63	2	245.25	244.00	4.4	12,539	0.03%
2023/03/22	4.1	245.00	12	243.29	243.50	-7.9	12,526	-0.06%
2023/03/21	4	246.63	5	249.20	243.50	-1	12,477	-0.01%
2023/03/20	3	248.00	2	249.50	248.50	1	12,412	0.01%
2023/03/17	11	248.23	1	250.00	247.50	10	12,389	0.08%
2023/03/16	9.1	247.94	1	250.00	245.50	8.1	12,333	0.07%
2023/03/15	7	253.93	15	254.57	254.50	-8	12,230	-0.07%
2023/03/14	26.1	253.10	10	250.95	248.00	16.1	12,164	0.13%
2023/03/13	16	251.78	20.4	251.18	250.00	-4.4	12,117	-0.04%
2023/03/10	17.2	260.02	18	260.08	255.00	-0.9	12,041	-0.01%
2023/03/09	13	272.50	14.6	271.30	270.00	-1.6	11,896	-0.01%
2023/03/08	14	277.40	8	277.19	271.50	6	11,878	0.05%
2023/03/07	8	283.06	4	287.88	277.50	4	11,702	0.03%
2023/03/06	1.1	285.41	1	283.00	285.00	0.1	12,145	0.00%
2023/03/03	5.8	284.79	3	283.00	278.50	2.8	13,111	0.02%
2023/03/02	0	0.00	5	283.30	283.50	-5	13,927	-0.04%
2023/03/01	3.8	281.74	0	0.00	278.50	3.8	14,737	0.03%
2023/02/24	3	280.50	1	281.00	281.00	2	15,311	0.01%
2023/02/23	3.5	282.64	4	282.88	285.00	-0.5	15,679	0.00%
2023/02/22	8	281.81	4	276.88	276.50	4	16,351	0.02%
2023/02/21	1	285.50	0.7	285.07	287.00	0.3	16,517	0.00%
2023/02/20	7.6	290.17	0.3	288.00	284.50	7.3	16,869	0.04%
2023/02/17	14.4	294.17	10	294.45	294.50	4.4	16,801	0.03%
2023/02/16	2	281.44	9	277.67	284.00	-7	16,713	-0.04%
2023/02/15	11.3	272.72	9	272.05	272.50	2.3	17,036	0.01%
2023/02/14	8.7	270.62	4	268.75	267.50	4.7	17,159	0.03%
2023/02/13	4	283.43	20	290.63	277.50	-16	16,933	-0.09%
2023/02/10	27	281.93	12	278.96	277.50	15	16,509	0.09%
2023/02/09	11	281.77	7	282.43	276.00	4	16,298	0.02%
2023/02/08	14.4	282.96	16	281.63	284.00	-1.6	16,106	-0.01%
2023/02/07	19.5	280.09	18	280.06	281.00	1.5	15,899	0.01%
2023/02/06	10	263.05	23.1	263.85	273.50	-13.1	15,267	-0.09%
2023/02/03	11.6	251.88	11.1	249.77	249.00	0.5	14,987	0.00%
2023/02/02	19.1	241.99	18.2	243.97	247.00	0.9	14,905	0.01%
2023/02/01	6.1	241.00	3	240.17	237.50	3.1	14,915	0.02%
2023/01/31	5	237.20	5	238.20	238.00	0	15,027	0.00%
2023/01/30	5.1	237.60	16	242.47	237.50	-10.9	15,090	-0.07%
2023/01/17	6	245.00	11	245.55	243.50	-5	15,139	-0.03%
2023/01/16	15	237.90	13	237.81	244.00	2	15,033	0.01%
2023/01/13	18	230.47	10	229.50	230.00	8	14,972	0.05%
2023/01/12	9	234.89	15	234.30	230.50	-6	15,079	-0.04%
2023/01/11	24.1	248.38	10.2	245.08	240.50	13.9	15,022	0.09%
2023/01/10	3.1	243.84	3	247.00	244.00	0.1	15,027	0.00%
2023/01/09	3	247.00	12	250.42	249.00	-9	15,190	-0.06%
2023/01/06	2	242.25	1	240.00	240.50	1	15,412	0.01%
2023/01/05	7	246.07	2	245.00	239.50	5	15,764	0.03%
2023/01/04	3	247.67	2	248.75	243.50	1	16,017	0.01%
2023/01/03	6	251.00	13.1	249.85	250.50	-7.1	16,305	-0.04%
2022/12/30	18.1	247.68	21.1	249.39	246.00	-3	16,433	-0.02%
2022/12/29	31	245.76	27.1	245.77	250.00	4	16,415	0.02%
2022/12/28	13	239.31	9	238.78	238.50	4	16,430	0.02%
2022/12/27	9	233.89	9	233.50	237.50	0	16,705	0.00%
2022/12/26	21.1	237.17	25.1	238.20	240.50	-4	16,719	-0.02%
2022/12/23	19.1	232.67	16.1	232.79	232.00	3	16,719	0.02%
2022/12/22	14.3	228.39	21.1	229.93	231.50	-6.8	16,890	-0.04%
2022/12/21	16	233.13	12	234.38	228.50	4	16,922	0.02%
2022/12/20	3.1	231.96	4	232.38	225.50	-0.9	17,186	-0.01%
2022/12/19	9.3	237.70	8	237.69	237.00	1.3	17,308	0.01%
2022/12/16	12.3	243.40	13.7	242.85	234.50	-1.5	17,539	-0.01%
2022/12/15	10.4	246.06	4.8	247.81	241.00	5.6	17,789	0.03%
2022/12/14	6.1	244.53	6	248.50	255.00	0.1	17,895	0.00%
2022/12/13	1	253.50	1	257.50	251.50	0	18,254	0.00%
2022/12/12	2	250.50	6	253.17	252.00	-4	18,508	-0.02%
2022/12/09	5	249.40	5.1	248.91	254.00	-0.1	18,682	0.00%
2022/12/08	1	241.00	3	243.83	240.50	-2	19,002	-0.01%
2022/12/07	4	238.00	1.2	250.67	244.00	2.8	19,374	0.01%
2022/12/06	6	257.25	26	252.73	249.50	-20	19,596	-0.10%
2022/12/05	0	0.00	3	258.67	269.50	-3	19,919	-0.02%
2022/12/02	3	243.50	3	245.33	245.50	0	20,045	0.00%
2022/12/01	0	0.00	1	248.00	246.50	-1	20,315	0.00%
2022/11/30	1.2	233.58	2	238.50	244.00	-0.8	20,795	0.00%
2022/11/29	2.2	235.00	4	236.25	233.50	-1.8	21,046	-0.01%
2022/11/28	30.3	243.30	11	243.45	246.50	19.3	21,276	0.09%
2022/11/25	29	248.02	47	245.16	245.50	-18	20,880	-0.09%
2022/11/24	36	227.75	37	223.66	239.00	-1	20,189	0.00%
2022/11/23	27	212.67	26	207.12	217.50	1	19,465	0.01%
2022/11/22	17	194.59	15.1	194.70	198.00	2	18,795	0.01%
2022/11/21	21.1	190.90	19	189.55	192.00	2.1	18,766	0.01%
2022/11/18	11	184.73	16.1	182.89	187.00	-5.1	18,572	-0.03%
2022/11/17	35	173.87	36	176.65	174.00	-1	18,131	-0.01%
2022/11/16	25.1	173.96	13.1	175.43	170.00	12	18,063	0.07%
2022/11/15	11.1	171.09	8.1	171.70	169.00	3	18,102	0.02%
2022/11/14	15.1	170.08	17	170.65	171.00	-1.9	18,652	-0.01%
2022/11/11	8	171.06	13	166.50	171.50	-5	18,760	-0.03%
2022/11/10	20	163.88	4	159.88	156.00	16	19,133	0.08%
2022/11/09	0	0.00	1	162.50	162.50	-1	19,230	-0.01%
2022/11/08	3	162.17	4	161.63	159.50	-1	19,261	-0.01%
2022/11/07	1	161.00	3	160.50	159.50	-2	19,203	-0.01%
2022/11/04	6	160.33	5	159.00	159.00	1	19,278	0.01%
2022/11/03	4	160.75	2.1	161.00	163.00	2	19,264	0.01%
2022/11/02	2	159.25	3	160.00	160.00	-1	19,215	-0.01%
2022/11/01	5	157.00	4.1	157.40	158.50	0.9	19,181	0.00%
2022/10/31	14.1	154.04	14	155.46	154.50	0.1	19,107	0.00%
2022/10/28	14	151.04	16.2	150.57	151.00	-2.2	19,040	-0.01%
2022/10/27	25	149.36	19	146.32	149.50	6	18,960	0.03%
2022/10/26	3	143.33	5	142.20	143.00	-2	18,882	-0.01%
2022/10/25	5.1	142.64	3	142.67	143.00	2.1	18,760	0.01%
2022/10/24	14	150.29	15	151.03	147.50	-1	18,673	-0.01%
2022/10/21	9.1	151.67	1	146.50	146.50	8.1	18,672	0.04%
2022/10/20	4	146.63	10	152.05	155.00	-6	18,703	-0.03%
2022/10/19	2	152.25	2	153.00	153.00	0	18,786	0.00%
2022/10/18	12	151.38	13	151.42	153.00	-1	19,182	-0.01%
2022/10/17	31	146.47	36	146.75	148.50	-5	19,289	-0.03%
2022/10/14	10	153.90	9.5	154.47	153.00	0.5	19,110	0.00%
2022/10/13	26.1	155.89	30	153.87	148.50	-3.9	18,790	-0.02%
2022/10/12	18	163.61	15	164.67	161.50	3	18,489	0.02%
2022/10/11	30.1	167.04	29	164.67	159.50	1.1	18,286	0.01%
2022/10/07	6.2	170.58	5	171.60	168.00	1.2	18,030	0.01%
2022/10/06	7.2	169.38	4	168.88	172.00	3.2	17,876	0.02%
2022/10/05	18	170.19	21	168.81	170.50	-3	17,793	-0.02%
2022/10/04	5.1	167.41	5.1	167.41	167.00	-0.1	17,617	0.00%
2022/10/03	4	159.88	4	159.25	157.50	0	17,590	0.00%
2022/09/30	9.1	156.03	12.1	156.10	162.50	-3	17,688	-0.02%
2022/09/29	8	159.69	10	159.15	158.00	-2	17,667	-0.01%
2022/09/28	19	158.45	18	160.64	154.00	1	17,494	0.01%
2022/09/27	0	0.00	3	161.17	166.00	-3	17,482	-0.02%
2022/09/26	5	163.90	6	165.17	162.00	-1	17,307	-0.01%
2022/09/23	4	169.38	21	165.60	166.00	-17	17,314	-0.10%
2022/09/22	21.1	172.98	20	174.15	174.00	1.1	17,473	0.01%
2022/09/21	25	170.06	19	171.32	169.00	6	17,566	0.03%
2022/09/20	12	170.92	17.3	168.08	173.50	-5.3	17,686	-0.03%
2022/09/19	12.2	164.58	2	163.76	163.00	10.2	17,583	0.06%
2022/09/16	11	167.50	13	170.12	171.00	-2	17,573	-0.01%
2022/09/15	34	169.13	22	170.59	168.00	12	17,621	0.07%
2022/09/14	2	168.50	4	166.63	170.00	-2	17,559	-0.01%
2022/09/13	39	165.03	40	165.19	165.00	-1	17,429	-0.01%
2022/09/12	3	163.83	13	158.50	164.00	-10	17,644	-0.06%
2022/09/08	7	153.64	1	153.50	154.00	6	17,765	0.03%
2022/09/07	6	152.50	3	153.33	151.50	3	17,825	0.02%
2022/09/06	10	156.35	11	155.00	154.00	-1	17,954	-0.01%
2022/09/05	17	173.79	12	173.08	166.50	5	17,691	0.03%
2022/09/02	11	173.59	10	176.65	170.00	1	17,738	0.01%
2022/09/01	2	172.25	1	175.00	169.00	1	17,737	0.01%
2022/08/31	17.1	177.94	8	180.19	173.50	9.1	18,090	0.05%
2022/08/30	0	0.00	2	172.00	174.00	-2	18,361	-0.01%
2022/08/29	11	170.64	9	169.94	169.50	2	18,399	0.01%
2022/08/26	6	178.67	15	182.41	176.00	-9	18,189	-0.05%
2022/08/25	6	175.58	4	176.63	175.50	2	17,591	0.01%
2022/08/24	10	176.70	8	179.56	174.00	2	17,325	0.01%
2022/08/23	5	176.70	16	176.81	176.00	-11	16,999	-0.06%
2022/08/22	7	185.14	10	185.60	180.00	-3	16,681	-0.02%
2022/08/19	19	187.92	33	188.79	184.50	-14	16,210	-0.09%
2022/08/18	36	174.06	43	171.71	184.50	-7	15,635	-0.04%
2022/08/17	31	167.15	32	162.98	168.00	-1	15,227	-0.01%
2022/08/16	3	155.33	6	154.92	161.50	-3	14,415	-0.02%
2022/08/15	2	146.00	1	146.00	147.00	1	14,136	0.01%
2022/08/12	5	141.50	2	142.75	145.00	3	14,246	0.02%
2022/08/11	19	146.68	7	144.07	143.00	12	14,631	0.08%
2022/08/10	3	144.83	0	0.00	148.00	3	14,709	0.02%
2022/08/08	0	0.00	2	143.00	143.00	-2	14,700	-0.01%
2022/08/05	0	0.00	2	139.50	142.00	-2	14,683	-0.01%
2022/08/04	2	131.50	1	135.00	135.00	1	14,680	0.01%
2022/08/03	0	0.00	6	134.58	133.50	-6	14,638	-0.04%
2022/08/02	4	136.50	3	140.50	133.00	1	14,641	0.01%
2022/08/01	1	139.50	0	0.00	138.00	1	14,564	0.01%
2022/07/29	4	141.88	5	142.50	141.50	-1	14,575	-0.01%
2022/07/28	1	142.00	0	0.00	141.50	1	14,550	0.01%
2022/07/27	6	141.33	7	143.86	141.50	-1	14,504	-0.01%
2022/07/26	7	149.79	6	142.83	142.00	1	14,371	0.01%
2022/07/25	21	148.76	22	148.89	149.50	-1	14,073	-0.01%
2022/07/22	4	144.75	1.1	144.52	144.50	2.9	13,539	0.02%
2022/07/21	0.1	129.50	9.1	132.80	135.00	-9	13,243	-0.07%
2022/07/20	3.1	131.99	1	130.50	130.00	2.1	13,233	0.02%
2022/07/19	7.1	131.73	2	132.50	130.00	5.1	13,290	0.04%
2022/07/18	5	130.00	10	131.00	130.00	-5	13,242	-0.04%
2022/07/15	0	0.00	6	138.00	131.00	-6	13,165	-0.05%
2022/07/14	8	136.56	0	0.00	137.00	8	13,057	0.06%
2022/07/13	0	0.00	2	139.00	139.50	-2	13,098	-0.02%
2022/07/12	26	134.48	15	136.33	135.00	11	13,102	0.08%
2022/07/11	19	134.89	23	135.13	139.00	-4	13,132	-0.03%
2022/07/08	51	138.60	17	139.76	135.00	34	12,878	0.26%
2022/07/07	27	142.83	29	140.98	146.00	-2	12,717	-0.02%
2022/07/06	3	147.83	5	145.40	143.50	-2	12,598	-0.02%
2022/07/05	4	142.63	3	141.50	148.00	1	12,548	0.01%
2022/07/04	0	0.00	2	139.50	141.50	-2	12,505	-0.02%
2022/07/01	3	148.67	5	146.20	142.50	-2	12,654	-0.02%
2022/06/30	27	154.13	32.1	156.00	153.50	-5.1	12,449	-0.04%
2022/06/29	21.1	155.85	21	157.31	157.50	0.1	12,114	0.00%
2022/06/28	28	153.59	30	152.28	148.50	-2	11,846	-0.02%
2022/06/27	5	150.60	3	149.17	151.50	2	11,681	0.02%
2022/06/24	13	144.62	10	144.60	145.00	3	12,069	0.02%
2022/06/23	8	141.50	10	142.75	143.50	-2	12,214	-0.02%
2022/06/22	12	137.29	12	145.00	138.00	0	12,641	0.00%
2022/06/21	2	141.25	3	142.00	146.00	-1	12,601	-0.01%
2022/06/20	24	142.17	20	146.15	139.00	4	12,569	0.03%
2022/06/17	16	143.38	10	143.10	146.50	6	12,181	0.05%
2022/06/16	16	139.19	17.1	140.06	137.00	-1.1	11,966	-0.01%
2022/06/15	6.1	141.70	5	139.00	140.00	1.1	12,054	0.01%
2022/06/14	7	136.07	4	136.38	136.50	3	11,769	0.03%
2022/06/13	3	145.50	4	146.38	143.00	-1	11,547	-0.01%
2022/06/10	22	150.32	17	146.18	152.00	5	11,272	0.04%
2022/06/09	20	145.98	21	145.62	145.50	-1	11,067	-0.01%
2022/06/08	36	144.32	33	140.21	145.50	3	10,603	0.03%
2022/06/07	2	132.00	2	131.50	139.50	0	10,082	0.00%
2022/05/27	0	0.00	5	129.80	126.50	-5	10,969	-0.05%
2022/05/26	2	132.50	1	130.50	129.00	1	11,280	0.01%
2022/05/25	2	131.00	0	0.00	131.50	2	11,444	0.02%
2022/05/24	3	128.17	2	127.50	127.50	1	11,693	0.01%
2022/05/20	16	130.16	18	131.58	129.50	-2	11,628	-0.02%
2022/05/19	35	130.97	35	126.90	131.50	0	11,430	0.00%
2022/05/18	0	0.00	2	127.50	129.00	-2	10,988	-0.02%
2022/05/17	2	117.50	0	0.00	117.50	2	10,808	0.02%
2022/05/16	2	119.00	0	0.00	119.00	2	10,699	0.02%
2022/05/13	1	118.00	1	118.50	117.50	0	10,620	0.00%
2022/05/11	1	114.00	1	115.50	115.50	0	10,493	0.00%
2022/05/03	0	0.00	1	122.00	119.00	-1	10,284	-0.01%
2022/04/29	0	0.00	1	117.50	116.50	-1	10,221	-0.01%
2022/04/28	0	0.00	1	115.50	115.00	-1	10,223	-0.01%
2022/04/26	2	117.50	0	0.00	115.50	2	10,112	0.02%
2022/04/25	3	119.83	11	121.14	118.00	-8	10,021	-0.08%
2022/04/22	1	133.50	0	0.00	131.00	1	9,896	0.01%
2022/04/21	1	131.50	2	132.25	134.50	-1	9,825	-0.01%
2022/04/20	3	132.83	2	132.00	130.00	1	9,747	0.01%
2022/04/19	2	133.50	2	135.00	133.50	0	9,682	0.00%
2022/04/18	1	132.50	1	131.50	132.50	0	9,489	0.00%
2022/04/15	1	132.50	1	129.50	126.50	0	9,301	0.00%
2022/04/14	10	130.50	2	131.25	130.00	8	9,135	0.09%
2022/04/11	0	0.00	2	124.00	124.50	-2	8,762	-0.02%
2022/04/07	9	135.06	9	132.11	128.50	0	8,453	0.00%
2022/04/06	0	0.00	2	131.25	132.00	-2	8,085	-0.02%
2022/04/01	0	0.00	1	132.00	130.50	-1	7,998	-0.01%
2022/03/31	3	134.33	3	135.17	135.50	0	7,825	0.00%
2022/03/30	14	133.82	13	134.19	133.50	1	7,527	0.01%
2022/03/29	13	132.38	14	132.29	133.00	-1	7,236	-0.01%
2022/03/28	24	125.98	27	126.69	125.00	-3	6,597	-0.05%
2022/03/25	9	126.00	117	123.38	124.50	-108	6,204	-1.74%	大賣/鉅額交易
2022/03/24	1	116.00	2	117.25	121.00	-1	5,562	-0.02%
2022/03/23	16	113.97	25.6	112.39	112.00	-9.6	5,364	-0.18%
2022/03/22	1	115.50	1	116.00	117.50	0	5,208	0.00%
2022/03/21	20.1	116.73	16.2	116.91	117.00	3.9	5,168	0.08%
2022/03/18	30	114.03	29	110.07	114.00	1	4,936	0.02%
2022/03/17	0	0.00	1	108.50	108.50	-1	4,691	-0.02%
2022/03/15	1	103.00	0.1	101.00	99.70	1	4,567	0.02%
2022/03/14	50.1	98.10	70	99.10	101.50	-20	4,544	-0.44%
2022/03/10	20	106.50	0.1	107.00	107.00	19.9	4,523	0.44%
2022/03/09	22.1	104.48	1.1	104.57	103.00	21	4,414	0.48%
2022/03/07	0.1	108.50	0	0.00	106.00	0.1	4,375	0.00%
2022/03/04	0.1	115.00	2	118.25	112.50	-2	4,228	-0.05%
2022/03/03	26	115.27	14	116.86	115.50	12	4,109	0.29%
2022/03/02	4.4	117.85	5.4	119.98	118.00	-1	3,932	-0.03%
2022/03/01	25	111.80	15	114.17	114.00	10	3,615	0.28%
2022/02/25	1	112.50	3.2	110.41	111.50	-2.2	3,327	-0.07%
2022/02/24	83.3	102.16	2	102.75	103.00	81.3	3,034	2.68%
2022/02/23	0	0.00	3	101.47	102.50	-3	2,740	-0.11%
2022/02/22	1	93.90	0	0.00	93.40	1	2,852	0.04%
2022/02/21	1.2	92.67	0	0.00	92.50	1.2	2,948	0.04%
2022/02/14	0	0.00	0.1	86.20	86.10	-0.1	3,016	0.00%
2022/02/11	0	0.00	1	88.40	88.50	-1	3,009	-0.03%
2022/02/10	0	0.00	1	89.30	89.50	-1	2,996	-0.03%
2022/02/09	0.1	90.60	0	0.00	90.20	0.1	2,987	0.00%
2022/02/07	0	0.00	1	85.90	86.30	-1	2,955	-0.03%
2022/01/26	3	87.40	1	87.50	85.70	2	2,948	0.07%
2022/01/24	1	83.30	1	84.50	84.40	0	2,936	0.00%
2022/01/18	0	0.00	4	89.75	88.20	-4	2,934	-0.14%
2022/01/17	0	0.00	2	89.00	89.00	-2	3,027	-0.07%
2022/01/14	2	86.70	0	0.00	87.10	2	3,022	0.07%
2022/01/13	0	0.00	9	90.18	89.60	-9	3,007	-0.30%
2022/01/11	2	90.60	0	0.00	89.50	2	3,007	0.07%
2022/01/10	0	0.00	5	92.00	92.00	-5	2,976	-0.17%
2022/01/04	2	96.00	0	0.00	96.30	2	2,958	0.07%
2022/01/03	8	97.18	0	0.00	96.50	8	2,981	0.27%
2021/12/29	0	0.00	1	98.30	98.00	-1	3,020	-0.03%
2021/12/23	1	97.70	0	0.00	97.70	1	3,193	0.03%
2021/12/22	1	98.20	1	98.50	97.80	0	3,197	0.00%
2021/12/16	1	97.50	0	0.00	97.20	1	3,236	0.03%
2021/12/15	1	98.50	0	0.00	98.20	1	3,192	0.03%
2021/12/14	1	100.50	0	0.00	101.50	1	3,130	0.03%
2021/12/13	0.4	101.50	1	103.00	100.50	-0.6	3,079	-0.02%
2021/12/10	0	0.00	1	97.40	97.60	-1	2,984	-0.03%
2021/12/09	1	97.30	0	0.00	97.20	1	2,976	0.03%
2021/12/07	2	97.30	0	0.00	96.30	2	2,905	0.07%
2021/12/06	1	100.50	1	99.80	100.50	0	2,763	0.00%
2021/11/30	2	111.00	0	0.00	111.50	2	2,549	0.08%
2021/11/26	0	0.00	2	111.00	109.50	-2	2,501	-0.08%
2021/11/24	7	111.71	0	0.00	114.50	7	2,376	0.29%
2021/11/23	1	112.50	1	108.50	108.00	0	2,315	0.00%
2021/11/22	1	110.00	0	0.00	111.50	1	2,259	0.04%
2021/11/19	1	115.00	1	115.00	114.50	0	2,241	0.00%
2021/11/18	0	0.00	6	112.50	117.00	-6	2,086	-0.29%
2021/11/15	1	96.00	0	0.00	96.30	1	2,070	0.05%
2021/11/11	0	0.00	3	91.80	92.00	-3	2,166	-0.14%
2021/11/01	1	95.80	1	98.20	97.20	0	2,500	0.00%
2021/10/26	0	0.00	2	93.35	93.00	-2	2,781	-0.07%
2021/10/25	1	88.90	0	0.00	91.30	1	2,832	0.04%
2021/10/19	0	0.00	1	99.80	99.90	-1	3,049	-0.03%
2021/10/15	1	98.70	0	0.00	98.00	1	3,409	0.03%
2021/10/04	0	0.00	11	103.61	96.00	-11	4,591	-0.24%
2021/10/01	9	104.28	0	0.00	104.00	9	4,549	0.20%
2021/09/30	10	106.00	0	0.00	108.00	10	4,537	0.22%
2021/09/28	2	103.00	0	0.00	104.00	2	4,539	0.04%
2021/09/27	1	102.00	0	0.00	102.00	1	4,536	0.02%
2021/08/20	0	0.00	1	101.50	100.50	-1	5,061	-0.02%
2021/08/10	0	0.00	1	137.00	137.00	-1	5,518	-0.02%
2021/08/06	0	0.00	1	137.50	137.00	-1	5,609	-0.02%
2021/08/04	3	153.50	2	142.00	141.00	1	5,536	0.02%
2021/07/28	0	0.00	1	147.00	144.00	-1	5,142	-0.02%
2021/07/23	1	147.00	1	146.00	146.00	0	4,936	0.00%
2021/07/22	7	151.14	7	151.14	152.00	0	4,841	0.00%
2021/07/21	3	144.00	0	0.00	154.50	3	4,671	0.06%
2021/07/20	4	147.75	5	146.60	140.50	-1	4,495	-0.02%
2021/07/19	0	0.00	1	147.50	147.50	-1	4,184	-0.02%
2021/07/15	3	131.67	2	132.50	127.50	1	3,925	0.03%
2021/07/14	0	0.00	1	127.00	128.50	-1	3,801	-0.03%
2021/07/13	2	130.50	2	125.50	127.00	0	3,717	0.00%
2021/07/12	0	0.00	1	122.00	122.00	-1	3,522	-0.03%
2021/07/09	1	107.50	2	111.50	114.00	-1	3,243	-0.03%
2021/07/08	1	106.00	0	0.00	104.00	1	3,183	0.03%
2021/07/07	3	104.83	0	0.00	107.50	3	3,171	0.09%
2021/07/06	0	0.00	1	107.50	107.00	-1	3,134	-0.03%
2021/07/05	1	107.00	1	105.00	105.00	0	3,089	0.00%
2021/07/02	1	102.50	0	0.00	102.50	1	3,047	0.03%
2021/06/30	0	0.00	1	101.00	101.50	-1	2,878	-0.03%
2021/06/29	0	0.00	1	98.40	96.90	-1	2,721	-0.04%
2021/06/28	0	0.00	12	87.96	90.10	-12	2,584	-0.46%
2021/06/24	0	0.00	1	85.40	85.10	-1	2,558	-0.04%
2021/06/17	0	0.00	9	85.47	85.60	-9	2,542	-0.35%
2021/06/15	5	88.10	0	0.00	88.30	5	2,516	0.20%
2021/06/11	22	91.57	6	89.40	87.40	16	2,501	0.64%
2021/06/08	1	91.10	0	0.00	90.80	1	2,348	0.04%
2021/05/21	1	91.00	1	91.70	91.00	0	1,751	0.00%
2021/05/19	1	87.90	1	89.60	88.00	0	1,454	0.00%
2021/05/18	0	0.00	1	84.60	83.90	-1	1,327	-0.08%
2021/05/17	1	82.40	2	80.00	82.50	-1	1,212	-0.08%
2021/05/03	2	78.45	0	0.00	77.70	2	1,019	0.20%
2021/04/15	0	0.00	1	82.10	83.10	-1	977	-0.10%
2021/04/12	0	0.00	1	83.00	82.70	-1	935	-0.11%
2021/04/08	0	0.00	2	79.85	81.40	-2	901	-0.22%
2021/03/31	0	0.00	6	77.78	77.70	-6	855	-0.70%
2021/03/30	1	77.00	0	0.00	76.50	1	832	0.12%
2021/03/29	2	76.05	0	0.00	76.00	2	823	0.24%
2021/03/24	0	0.00	4	75.63	75.90	-4	811	-0.49%
2021/03/17	0	0.00	1	74.30	74.00	-1	803	-0.12%
2021/03/03	1	73.00	0	0.00	74.00	1	821	0.12%
2021/02/26	1	75.80	0	0.00	76.50	1	812	0.12%
2021/02/24	1	76.10	5	76.00	76.00	-4	858	-0.47%
2021/02/23	16	78.13	0	0.00	77.40	16	895	1.79%
2021/02/22	0	0.00	4	76.43	76.60	-4	873	-0.46%
2021/02/19	1	73.20	0	0.00	74.20	1	861	0.12%
2021/02/18	0	0.00	2	74.25	74.90	-2	863	-0.23%
2021/02/01	1	66.50	0	0.00	66.60	1	923	0.11%
2021/01/28	1	69.50	0	0.00	68.40	1	925	0.11%
2021/01/27	0	0.00	0.3	70.04	69.80	-0.3	963	-0.03%
2021/01/21	0	0.00	0	70.90	69.80	0	942	0.00%
2021/01/20	1	73.10	0	0.00	71.40	1	931	0.11%
2021/01/19	2	73.80	0	0.00	73.60	2	919	0.22%
2021/01/15	10	75.27	0	0.00	74.20	10	932	1.07%
2021/01/14	0	0.00	1	77.50	77.10	-1	915	-0.11%
2021/01/06	0	0.00	2	79.00	78.60	-2	911	-0.22%
2020/12/28	2	80.60	2	80.50	80.50	0	922	0.00%
2020/12/22	1	82.60	0	0.00	82.00	1	1,142	0.09%
2020/12/09	0	0.00	0.2	85.00	84.70	-0.2	1,370	-0.01%
2020/12/02	0	0.00	0.1	84.60	84.20	-0.1	1,487	-0.01%
2020/12/01	1	84.60	0	0.00	84.00	1	1,485	0.07%
2020/11/24	0	0.00	1	85.30	85.30	-1	1,476	-0.07%
2020/11/20	1	87.10	1	87.40	86.50	0	1,460	0.00%
2020/11/17	0	0.00	1	86.40	85.80	-1	1,418	-0.07%
2020/11/13	2	87.35	8	86.60	84.60	-6	1,460	-0.41%
2020/11/12	0	0.00	3	85.37	85.40	-3	1,455	-0.21%
2020/11/10	1	84.10	9	84.08	84.20	-8	1,462	-0.55%
2020/11/04	1	83.60	7	83.13	82.50	-6	1,473	-0.41%
2020/11/02	0	0.00	20	79.70	80.00	-20	1,438	-1.39%
2020/10/30	0	0.00	9	80.40	80.00	-9	1,442	-0.62%
2020/10/29	1	79.80	0	0.00	80.40	1	1,448	0.07%
2020/10/28	9	81.46	0	0.00	80.80	9	1,448	0.62%
2020/10/23	0	0.00	1	82.80	82.70	-1	1,458	-0.07%
2020/10/21	0	0.00	2	81.60	81.60	-2	1,491	-0.13%
2020/10/08	0	0.00	1	80.10	80.20	-1	1,648	-0.06%
2020/10/07	5	80.30	0	0.00	80.50	5	1,671	0.30%
2020/09/28	3	81.07	2	86.00	81.10	1	1,913	0.05%
2020/09/25	15	82.70	1	82.70	79.80	14	1,770	0.79%
2020/09/24	1	83.80	3	83.20	84.40	-2	1,748	-0.11%
2020/09/22	3	81.73	0	0.00	81.80	3	1,728	0.17%
2020/09/21	1	84.60	1	84.30	84.30	0	1,720	0.00%
2020/09/18	1	85.20	2	85.50	85.00	-1	1,740	-0.06%
2020/09/17	0	0.00	2	84.10	82.80	-2	1,852	-0.11%
2020/09/14	0	0.00	2	82.00	82.10	-2	1,894	-0.11%
2020/09/11	0	0.00	1	80.60	79.60	-1	1,933	-0.05%
2020/09/09	0	0.00	4	83.40	82.70	-4	1,931	-0.21%
2020/08/26	0	0.00	2	80.75	81.10	-2	2,137	-0.09%
2020/08/20	2	78.05	1	80.30	76.60	1	2,159	0.05%
2020/08/17	1	79.80	1	81.60	82.00	0	2,250	0.00%
2020/08/11	0	0.00	1	80.20	78.30	-1	2,303	-0.04%
2020/08/06	0	0.00	10	79.30	78.70	-10	2,326	-0.43%
2020/07/28	1	76.50	1	77.30	76.40	0	2,733	0.00%
2020/07/27	4	79.20	0	0.00	78.20	4	2,807	0.14%
2020/07/24	2	81.45	0	0.00	80.50	2	2,799	0.07%
2020/07/23	1	82.20	1	82.40	82.20	0	2,817	0.00%
2020/07/21	0	0.00	1	82.60	82.00	-1	2,831	-0.04%
2020/07/20	1	79.00	0	0.00	81.40	1	2,852	0.04%
2020/07/17	7	80.36	1	79.10	79.60	6	2,856	0.21%
2020/07/16	3	82.57	0	0.00	82.50	3	2,864	0.10%
2020/07/15	7	83.54	0	0.00	82.50	7	2,901	0.24%
2020/07/10	8	85.09	2	87.45	84.40	6	2,898	0.21%
2020/07/09	1	84.10	13	84.84	87.50	-12	2,857	-0.42%
2020/07/08	0	0.00	10	83.47	83.60	-10	2,814	-0.36%
2020/07/07	2	82.15	0	0.00	81.30	2	2,822	0.07%
2020/07/06	1	82.00	0	0.00	82.30	1	2,903	0.03%
2020/07/03	3	82.10	1	82.20	82.00	2	2,912	0.07%
2020/07/02	1	85.00	1	84.70	83.60	0	2,925	0.00%
2020/06/24	25	86.66	5	88.46	85.10	20	2,946	0.68%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/18	1	85.70	5	85.46	83.00	-4	2,818	-0.14%
2020/06/17	1	84.40	0	0.00	84.10	1	2,787	0.04%
2020/06/16	0	0.00	2	83.45	83.00	-2	2,815	-0.07%
2020/06/15	1	80.20	7	82.00	81.60	-6	2,819	-0.21%
2020/06/12	3	75.40	0	0.00	78.40	3	2,875	0.10%
2020/06/11	9	79.76	1	83.60	79.00	8	2,899	0.28%
2020/06/10	0	0.00	2	83.90	83.00	-2	2,932	-0.07%
2020/06/05	6	82.13	6	82.33	82.40	0	3,019	0.00%
2020/06/04	0	0.00	1	81.00	82.50	-1	2,990	-0.03%
2020/06/03	1	81.30	5	80.30	80.30	-4	3,022	-0.13%
2020/06/01	0	0.00	1	78.40	79.00	-1	3,014	-0.03%
2020/05/28	5	78.10	0	0.00	78.10	5	3,098	0.16%
2020/05/27	10	79.60	1	79.80	79.70	9	3,096	0.29%
2020/05/26	1	83.20	1	82.00	80.10	0	3,083	0.00%
2020/05/22	1	78.80	2	79.30	77.80	-1	2,962	-0.03%
2020/05/21	2	78.85	0	0.00	79.10	2	2,908	0.07%
2020/05/20	1	78.50	1	78.00	78.00	0	2,908	0.00%
2020/05/19	2	77.20	2	78.05	77.30	0	2,900	0.00%
2020/05/18	0	0.00	2	77.60	77.50	-2	2,885	-0.07%
2020/05/15	1	73.90	1	75.80	75.00	0	2,864	0.00%
2020/05/13	1	78.50	0	0.00	78.10	1	2,853	0.04%
2020/05/08	1	78.90	10	79.16	77.40	-9	2,874	-0.31%
2020/05/07	10	80.80	0	0.00	81.20	10	2,834	0.35%
2020/05/06	2	82.10	0	0.00	81.40	2	2,806	0.07%
2020/05/05	2	77.25	1	76.90	78.10	1	2,672	0.04%
2020/04/30	1	77.40	11	75.39	74.90	-10	2,640	-0.38%
2020/04/29	1	72.80	1	72.30	72.80	0	2,596	0.00%
2020/04/28	0	0.00	1	72.40	72.00	-1	2,618	-0.04%
2020/04/27	0	0.00	1	72.00	71.20	-1	2,656	-0.04%
2020/04/24	0	0.00	1	70.30	70.00	-1	2,647	-0.04%
2020/04/23	4	70.90	0	0.00	70.80	4	2,670	0.15%
2020/04/22	1	65.10	1	65.50	68.60	0	2,669	0.00%
2020/04/21	1	67.70	2	70.05	67.30	-1	2,693	-0.04%
2020/04/20	11	71.65	0	0.00	71.40	11	2,725	0.40%
2020/04/16	0	0.00	1	71.40	71.50	-1	2,951	-0.03%
2020/04/14	0	0.00	1	69.20	69.70	-1	2,954	-0.03%
2020/04/13	1	70.90	0	0.00	68.30	1	2,981	0.03%
2020/04/10	0	0.00	4	69.53	68.70	-4	2,951	-0.14%
2020/04/09	6	67.93	3	68.73	69.10	3	3,002	0.10%
2020/04/08	1	63.30	0	0.00	64.10	1	2,955	0.03%
2020/04/07	0	0.00	1	63.90	63.80	-1	3,115	-0.03%
2020/04/06	1	62.20	0	0.00	62.30	1	3,142	0.03%
2020/04/01	0	0.00	1	60.50	60.90	-1	3,158	-0.03%
2020/03/31	1	61.00	2	60.80	60.20	-1	3,164	-0.03%
2020/03/30	0	0.00	1	57.50	58.00	-1	3,164	-0.03%
2020/03/27	2	58.65	0	0.00	57.50	2	3,239	0.06%
2020/03/26	1	53.40	0	0.00	53.40	1	3,183	0.03%
2020/03/24	0	0.00	1	47.60	48.10	-1	3,151	-0.03%
2020/03/23	1	44.90	7	46.54	44.55	-6	3,155	-0.19%
2020/03/20	3	47.20	5	51.00	49.50	-2	3,134	-0.06%
2020/03/19	0	0.00	3	47.70	47.70	-3	3,113	-0.10%
2020/03/18	10	54.92	0	0.00	53.00	10	3,112	0.32%
2020/03/16	1	72.50	0	0.00	65.30	1	3,006	0.03%
2020/03/13	1	72.60	0	0.00	72.50	1	2,948	0.03%
2020/03/12	2	83.20	5	85.26	79.90	-3	2,936	-0.10%
2020/03/11	15	90.87	15	89.50	88.70	0	2,899	0.00%
2020/03/09	0	0.00	3	96.70	94.70	-3	2,888	-0.10%
2020/03/06	1	95.90	0	0.00	95.70	1	2,851	0.04%
2020/03/04	1	94.70	1	94.70	94.40	0	3,053	0.00%
2020/03/03	1	95.30	0	0.00	94.60	1	3,094	0.03%
2020/02/26	10	91.00	10	90.46	89.90	0	3,135	0.00%
2020/02/24	10	92.80	14	91.56	91.50	-4	3,275	-0.12%
2020/02/21	0	0.00	1	93.20	93.20	-1	3,371	-0.03%
2020/02/17	1	94.40	7	93.49	93.00	-6	3,525	-0.17%
2020/02/14	0	0.00	3	92.33	92.80	-3	3,581	-0.08%
2020/02/13	10	93.30	7	92.39	91.80	3	3,608	0.08%
2020/02/12	2	92.35	8	92.91	92.70	-6	3,676	-0.16%
2020/02/11	6	91.57	5	92.30	91.40	1	3,771	0.03%
2020/02/10	2	88.30	4	88.50	89.80	-2	3,787	-0.05%
2020/02/07	22	89.43	16	89.89	88.70	6	3,856	0.16%
2020/02/06	11	90.75	10	90.60	90.20	1	3,854	0.03%
2020/02/05	10	90.99	5	91.70	90.80	5	3,968	0.13%
2020/02/04	0	0.00	4	90.45	90.10	-4	3,969	-0.10%
2020/02/03	8	86.03	9	87.51	88.00	-1	3,941	-0.03%
2020/01/31	21	94.63	16	91.59	91.50	5	3,920	0.13%
2020/01/30	3	97.43	16	98.54	93.60	-13	3,935	-0.33%
2020/01/20	18	105.06	16	104.03	104.00	2	3,952	0.05%
2020/01/17	24	106.13	18	105.56	105.00	6	3,934	0.15%
2020/01/16	26	105.62	21	105.26	105.00	5	3,896	0.13%
2020/01/15	2	108.00	0	0.00	105.50	2	3,873	0.05%
2020/01/14	18	107.11	11	108.00	107.00	7	3,844	0.18%
2020/01/13	8	114.31	0	0.00	109.00	8	3,798	0.21%
2020/01/09	1	112.00	0	0.00	112.50	1	3,525	0.03%
2020/01/08	0	0.00	1	107.50	109.50	-1	3,538	-0.03%
2020/01/07	21	112.40	27	108.65	108.00	-6	3,530	-0.17%
2020/01/06	1.1	115.77	0	0.00	113.50	1.1	3,479	0.03%
2020/01/03	1	119.50	3	117.00	116.50	-2	3,450	-0.06%
2020/01/02	0	0.00	11	117.55	117.50	-11	3,391	-0.32%
2019/12/31	2	116.50	0	0.00	115.00	2	3,371	0.06%
2019/12/30	10	112.50	0	0.00	115.00	10	3,205	0.31%
2019/12/26	0	0.00	12	112.13	114.00	-12	3,302	-0.36%
2019/12/24	2	112.25	1	111.50	111.00	1	3,346	0.03%
2019/12/19	10	105.50	12	104.67	104.50	-2	3,221	-0.06%
2019/12/17	21	105.26	20	105.75	105.00	1	3,222	0.03%
2019/12/12	10	108.50	15	107.50	107.50	-5	3,211	-0.16%
2019/12/11	1	109.50	0	0.00	109.00	1	3,208	0.03%
2019/12/09	1	112.50	2	113.00	113.00	-1	3,261	-0.03%
2019/12/06	10	111.50	10	111.50	111.50	0	3,252	0.00%
2019/12/05	1	110.02	0	0.00	112.00	1	3,255	0.03%
2019/12/04	31	107.00	31	107.48	109.00	0	3,245	0.00%
2019/12/02	8	108.75	10	110.00	109.50	-2	3,336	-0.06%
2019/11/29	1	112.00	2	112.00	111.50	-1	3,315	-0.03%
2019/11/28	11	114.55	10	115.00	114.00	1	3,322	0.03%
2019/11/27	16	116.88	23	116.48	115.50	-7	3,319	-0.21%
2019/11/26	1	114.50	12	111.71	115.00	-11	3,305	-0.33%
2019/11/25	32	111.02	22	110.45	109.00	10	3,207	0.31%
2019/11/22	10	109.50	12	110.92	110.00	-2	3,145	-0.06%
2019/11/21	11	106.18	22	108.36	110.00	-11	3,133	-0.35%
2019/11/20	23	107.98	12	107.58	107.00	11	3,193	0.34%
2019/11/19	0	0.00	35	111.71	110.00	-35	3,194	-1.10%
2019/11/18	20	109.75	30	110.58	112.00	-10	3,200	-0.31%
2019/11/15	0	0.00	2	108.00	108.50	-2	3,213	-0.06%
2019/11/14	28	104.41	10	102.50	102.50	18	3,154	0.57%
2019/11/12	0	0.00	1	108.00	109.50	-1	3,157	-0.03%
2019/11/11	11	105.55	11	107.32	105.50	0	3,147	0.00%
2019/11/08	16	107.59	2	108.00	105.50	14	3,212	0.44%
2019/11/07	22	106.00	26	106.46	106.00	-4	3,154	-0.13%
2019/11/06	15.1	106.90	7	105.93	106.50	8.1	3,147	0.26%
2019/11/05	2	106.00	6	105.42	107.00	-4	3,100	-0.13%
2019/11/04	21	101.79	22	102.45	102.50	-1	3,060	-0.03%
2019/11/01	3	100.20	5	100.10	101.50	-2	3,113	-0.06%
2019/10/31	4	98.35	0	0.00	97.50	4	3,097	0.13%
2019/10/30	8	100.19	4	100.50	99.00	4	3,173	0.13%
2019/10/29	10	97.70	0	0.00	97.20	10	3,287	0.30%
2019/10/24	1	96.60	1	97.00	96.80	0	3,349	0.00%
2019/10/23	0	0.00	4	94.90	95.20	-4	3,337	-0.12%
2019/10/22	3	92.20	4	91.55	91.10	-1	3,340	-0.03%
2019/10/16	0	0.00	3	90.20	90.10	-3	3,566	-0.08%
2019/10/15	4	90.85	1	90.80	91.00	3	3,637	0.08%
2019/10/14	15	92.60	0	0.00	92.60	15	3,794	0.40%
2019/10/09	4	92.10	0	0.00	91.70	4	3,964	0.10%
2019/10/08	15	94.60	0	0.00	94.40	15	4,032	0.37%
2019/10/04	0	0.00	1	95.80	95.60	-1	4,107	-0.02%
2019/10/03	2	97.10	6	97.60	96.00	-4	4,147	-0.10%
2019/10/02	1	97.30	13	96.30	97.00	-12	4,235	-0.28%
2019/10/01	0	0.00	1	99.50	98.10	-1	4,277	-0.02%
2019/09/27	2	100.50	10	99.70	99.10	-8	4,321	-0.19%
2019/09/26	3	102.00	16	102.50	102.00	-13	4,443	-0.29%
2019/09/25	8	97.89	9	98.30	99.10	-1	4,626	-0.02%
2019/09/24	0	0.00	1	96.20	96.10	-1	4,636	-0.02%
2019/09/23	0	0.00	1	96.60	96.40	-1	4,675	-0.02%
2019/09/19	1	96.00	0	0.00	95.50	1	4,801	0.02%
2019/09/18	1	95.70	0	0.00	95.70	1	4,887	0.02%
2019/09/17	0	0.00	1	97.00	96.30	-1	4,952	-0.02%
2019/09/16	2	94.55	3	94.60	95.10	-1	5,076	-0.02%
2019/09/12	1	95.20	0	0.00	94.80	1	5,214	0.02%
2019/09/11	9	94.52	10	94.40	95.20	-1	5,336	-0.02%
2019/09/06	5	98.20	10	98.00	98.00	-5	5,913	-0.08%
2019/09/05	2	99.80	0	0.00	99.40	2	5,986	0.03%
2019/09/04	5	102.50	13	103.04	102.00	-8	5,991	-0.13%
2019/09/03	1	100.50	1	100.50	100.50	0	5,967	0.00%
2019/09/02	1	100.50	0	0.00	100.00	1	6,010	0.02%
2019/08/27	3	97.00	0	0.00	96.20	3	6,103	0.05%
2019/08/26	25	96.64	5	97.40	96.10	20	6,136	0.33%
2019/08/23	18	98.98	10	98.70	98.10	8	6,163	0.13%
2019/08/21	1	97.80	3	99.73	97.70	-2	6,203	-0.03%
2019/08/20	1	99.20	1	99.30	99.10	0	6,208	0.00%
2019/08/19	2	93.50	3.1	93.71	95.30	-1.1	6,310	-0.02%
2019/08/16	2	91.10	0	0.00	91.50	2	6,389	0.03%
2019/08/15	4	93.00	0	0.00	92.50	4	6,509	0.06%
2019/08/13	0	0.00	5	98.94	98.00	-5	6,534	-0.08%
2019/08/12	10	95.25	0	0.00	95.30	10	6,536	0.15%
2019/08/08	6	94.80	0	0.00	94.40	6	6,801	0.09%
2019/08/07	7.1	94.20	10	93.70	94.20	-2.9	6,967	-0.04%
2019/08/06	1	94.00	0	0.00	94.50	1	6,981	0.01%
2019/08/05	1	97.70	1	93.40	91.80	0	6,942	0.00%
2019/08/01	4	100.40	3	99.97	99.00	1	6,905	0.01%
2019/07/31	15	100.33	10.1	100.12	98.80	4.9	6,888	0.07%
2019/07/30	0	0.00	2	118.25	108.50	-2	6,670	-0.03%
2019/07/26	0	0.00	1	122.00	121.50	-1	6,751	-0.01%
2019/07/25	3	120.50	20	120.48	120.00	-17	6,772	-0.25%
2019/07/24	7	124.29	1	124.00	123.00	6	6,857	0.09%
2019/07/23	0	0.00	1	121.00	121.00	-1	6,929	-0.01%
2019/07/22	5	121.50	0	0.00	121.50	5	7,018	0.07%
2019/07/18	1	127.00	1	126.00	122.50	0	7,141	0.00%
2019/07/17	1	124.00	1	125.50	124.00	0	7,199	0.00%
2019/07/16	24	124.00	24	125.38	124.00	0	7,198	0.00%
2019/07/15	4	119.63	2	119.50	122.00	2	7,043	0.03%
2019/07/12	0	0.00	2	118.00	117.00	-2	6,933	-0.03%
2019/07/11	2	114.50	2	115.50	114.50	0	6,962	0.00%
2019/07/10	1	117.00	0	0.00	117.00	1	7,052	0.01%
2019/07/09	2	114.50	0	0.00	115.00	2	7,262	0.03%
2019/07/08	1	115.00	2	115.50	115.00	-1	7,385	-0.01%
2019/07/05	0	0.00	1	120.00	120.00	-1	7,655	-0.01%
2019/07/04	3	117.83	5	118.40	117.00	-2	7,735	-0.03%
2019/07/03	4	118.50	7	118.00	118.00	-3	7,830	-0.04%
2019/07/02	8	116.25	7	118.14	117.00	1	7,847	0.01%
2019/07/01	2	111.50	0	0.00	112.00	2	7,776	0.03%
2019/06/27	2	112.00	3	113.00	113.00	-1	7,985	-0.01%
2019/06/26	2	110.00	0	0.00	111.00	2	8,050	0.02%
2019/06/25	0	0.00	2	112.00	112.00	-2	8,132	-0.02%
2019/06/24	0	0.00	1	113.50	113.50	-1	8,241	-0.01%
2019/06/21	1	116.00	2	116.75	116.00	-1	8,307	-0.01%
2019/06/20	1	116.00	1	116.00	117.00	0	8,286	0.00%
2019/06/19	0	0.00	1	114.00	113.00	-1	8,261	-0.01%
2019/06/18	1	114.00	1	113.50	110.50	0	8,390	0.00%
2019/06/17	7	111.43	9	111.17	112.50	-2	8,383	-0.02%
2019/06/14	13.1	106.54	19	106.76	107.00	-5.9	8,255	-0.07%
2019/06/13	1	102.50	3	105.00	102.50	-2	8,148	-0.02%
2019/06/12	1	103.50	1	101.00	104.00	0	8,351	0.00%
2019/06/11	2	103.00	2	102.50	101.00	0	8,488	0.00%
2019/06/10	3	101.50	3	103.00	103.00	0	8,928	0.00%
2019/06/06	3	98.30	2	98.45	98.80	1	9,213	0.01%
2019/06/05	2	98.75	1	100.50	98.50	1	9,261	0.01%
2019/06/04	1	101.00	0	0.00	101.00	1	9,309	0.01%
2019/06/03	6	101.92	3	104.67	100.50	3	9,497	0.03%
2019/05/31	0	0.00	1	104.00	103.50	-1	9,559	-0.01%
2019/05/30	5	104.80	1	104.50	104.00	4	9,631	0.04%
2019/05/29	7	106.07	2	106.75	105.00	5	9,784	0.05%
2019/05/28	7	106.14	8	105.94	108.50	-1	9,943	-0.01%
2019/05/27	3	103.50	4	104.00	104.00	-1	9,925	-0.01%
2019/05/24	4	107.38	4	107.13	104.50	0	10,059	0.00%
2019/05/23	6	103.75	7	102.93	105.00	-1	9,946	-0.01%
2019/05/22	14	102.89	15	102.70	101.50	-1	9,930	-0.01%
2019/05/21	1	100.00	1	96.20	100.00	0	9,909	0.00%
2019/05/20	5	100.04	5	99.90	97.80	0	10,089	0.00%
2019/05/17	5	99.88	6	100.32	99.80	-1	10,302	-0.01%
2019/05/16	22	103.20	14	104.11	100.00	8	10,309	0.08%
2019/05/15	17	100.71	10	99.20	102.00	7	10,145	0.07%
2019/05/14	1	90.30	0	0.00	93.00	1	10,134	0.01%
2019/05/13	10	91.91	4	91.88	91.50	6	10,344	0.06%
2019/05/10	1	90.70	1	91.50	91.50	0	10,486	0.00%
2019/05/09	2	93.05	2	94.75	92.70	0	10,509	0.00%
2019/05/06	0	0.00	1	97.80	96.60	-1	10,796	-0.01%
2019/05/03	2	97.00	6	96.95	98.70	-4	10,910	-0.04%
2019/05/02	1	92.90	1	93.80	94.80	0	10,931	0.00%
2019/04/30	5	93.40	1	94.00	94.00	4	10,897	0.04%
2019/04/29	1	88.00	3	92.07	89.80	-2	10,771	-0.02%
2019/04/26	3	95.00	3	99.47	95.00	0	10,651	0.00%
2019/04/25	3	98.00	3	99.50	98.00	0	10,556	0.00%
2019/04/24	1	105.00	0	0.00	104.00	1	10,417	0.01%
2019/04/23	9	108.61	6	109.92	110.00	3	10,323	0.03%
2019/04/22	0	0.00	4	105.63	105.50	-4	10,162	-0.04%
2019/04/19	2	101.50	1	104.00	101.50	1	10,128	0.01%
2019/04/18	19	105.37	0	0.00	104.00	19	10,111	0.19%
2019/04/17	0	0.00	1	109.00	106.50	-1	10,075	-0.01%
2019/04/15	4	109.75	4	107.50	105.50	0	9,913	0.00%
2019/04/12	5	113.90	1	114.00	112.50	4	9,713	0.04%
2019/04/11	3	109.50	3	111.50	110.50	0	9,613	0.00%
2019/04/10	2	116.25	1	117.00	117.00	1	9,301	0.01%
2019/04/09	9	115.67	9	116.72	113.00	0	9,170	0.00%
2019/04/08	4	114.25	150	120.30	113.00	-146	9,023	-1.62%	大賣/鉅額交易
2019/04/03	159	120.03	13	120.58	120.00	146	8,840	1.65%	大買/鉅額交易
2019/04/02	9	117.06	4	115.25	115.50	5	8,605	0.06%
2019/04/01	1	123.50	1	119.50	117.50	0	8,423	0.00%
2019/03/29	2	124.00	2	122.50	121.50	0	8,290	0.00%
2019/03/28	0	0.00	1	127.00	125.00	-1	8,214	-0.01%
2019/03/27	4	125.75	1	126.50	125.00	3	8,173	0.04%
2019/03/26	2	136.25	1	136.00	131.00	1	8,153	0.01%
2019/03/25	1	131.00	19	132.42	135.50	-18	8,054	-0.22%
2019/03/22	1	134.50	0	0.00	134.50	1	7,981	0.01%
2019/03/21	13	132.73	10	134.05	135.00	3	7,915	0.04%
2019/03/20	3	129.33	1	131.00	131.00	2	7,718	0.03%
2019/03/19	13	126.35	12	131.29	126.00	1	7,683	0.01%
2019/03/18	6	123.33	0	0.00	124.50	6	7,562	0.08%
2019/03/15	18	125.08	16	126.66	125.00	2	7,641	0.03%
2019/03/14	3	125.67	4	125.25	127.00	-1	7,503	-0.01%
2019/03/13	27	123.83	187	121.19	123.00	-160	7,558	-2.12%	大賣/鉅額交易
2019/03/12	167	118.35	10	115.60	118.50	157	7,103	2.21%	大買/鉅額交易
2019/03/11	3	108.33	3	109.83	108.00	0	6,854	0.00%
2019/03/08	2	110.00	2	108.75	111.50	0	6,836	0.00%
2019/03/07	7	111.07	7	109.79	108.00	0	6,888	0.00%
2019/03/06	5	109.50	13	109.73	111.00	-8	6,788	-0.12%
2019/03/05	3	106.33	2	106.00	105.50	1	6,726	0.01%
2019/03/04	5	106.90	3	105.00	103.50	2	6,741	0.03%
2019/02/27	14	103.36	15	104.57	106.00	-1	6,653	-0.02%
2019/02/25	2	97.10	0	0.00	96.20	2	6,869	0.03%
2019/02/22	0	0.00	30	106.00	106.00	-30	6,893	-0.44%
2019/02/21	2	108.25	4	108.63	106.50	-2	6,847	-0.03%
2019/02/20	4	110.13	4	109.75	111.00	0	6,946	0.00%
2019/02/19	4	110.00	5	107.90	109.00	-1	6,887	-0.01%
2019/02/18	2	102.50	4	104.25	107.00	-2	6,640	-0.03%
2019/02/15	2	98.00	2	98.40	97.30	0	6,388	0.00%
2019/02/14	1	101.00	0	0.00	97.40	1	6,291	0.02%
2019/02/13	8	99.31	11	98.25	99.10	-3	6,187	-0.05%
2019/02/12	6	94.23	5	95.14	95.80	1	6,032	0.02%
2019/01/30	1	84.70	4	84.75	82.80	-3	5,644	-0.05%
2019/01/29	13	83.54	6	82.35	83.80	7	5,605	0.12%
2019/01/28	0	0.00	2	82.30	81.10	-2	5,443	-0.04%
2019/01/25	3	81.83	3	81.10	80.80	0	5,397	0.00%
2019/01/24	8	79.18	8	78.28	79.90	0	5,292	0.00%
2019/01/23	3	75.73	9	75.39	76.20	-6	5,181	-0.12%
2019/01/22	2	72.60	1	73.70	72.20	1	5,161	0.02%
2019/01/21	10	72.70	0	0.00	72.70	10	5,279	0.19%
2019/01/18	1	73.10	5	73.38	72.50	-4	5,389	-0.07%
2019/01/17	2	70.00	0	0.00	70.00	2	5,515	0.04%
2019/01/16	2	71.90	0	0.00	72.00	2	5,672	0.04%
2019/01/14	5	72.80	6	72.80	72.80	-1	5,989	-0.02%
2019/01/11	2	72.00	1	76.00	72.20	1	6,089	0.02%
2019/01/09	2	76.70	0	0.00	76.00	2	6,455	0.03%
2019/01/08	34	77.54	39	78.39	77.50	-5	6,583	-0.08%
2019/01/07	4	76.30	1	75.90	76.20	3	6,834	0.04%
2019/01/04	3	76.07	1	78.00	75.70	2	6,930	0.03%
2019/01/03	22	77.19	21	77.73	77.20	1	7,041	0.01%
2019/01/02	3	77.33	6	77.47	77.30	-3	7,151	-0.04%
2018/12/27	1	73.30	2	73.65	72.80	-1	7,653	-0.01%
2018/12/25	2	72.65	0	0.00	73.10	2	7,647	0.03%
2018/12/24	2	73.20	0	0.00	74.20	2	7,653	0.03%
2018/12/21	11	73.29	12	73.28	73.50	-1	7,630	-0.01%
2018/12/20	36	72.93	37	70.13	73.40	-1	7,589	-0.01%
2018/12/19	25	72.29	17	73.94	71.30	8	7,486	0.11%
2018/12/18	6	79.28	6	80.92	79.00	0	7,334	0.00%
2018/12/17	19	80.85	19	80.75	80.90	0	7,298	0.00%
2018/12/14	28	79.39	27	81.16	79.20	1	7,283	0.01%
2018/12/13	20	80.77	15	81.80	80.70	5	7,234	0.07%
2018/12/12	3	82.07	0	0.00	81.60	3	7,186	0.04%
2018/12/11	1	81.20	3	80.73	80.00	-2	7,080	-0.03%
2018/12/10	48	78.31	49	81.16	79.20	-1	7,022	-0.01%
2018/12/07	56	78.99	73	76.48	80.20	-17	6,862	-0.25%
2018/12/06	50	76.15	51	80.78	74.10	-1	6,722	-0.01%
2018/12/05	14	77.70	15	77.51	77.70	-1	6,497	-0.02%
2018/12/04	13	77.95	9	79.87	77.10	4	6,469	0.06%
2018/12/03	0	0.00	25	78.72	78.80	-25	6,434	-0.39%
2018/11/30	11	77.22	7	79.84	78.00	4	6,371	0.06%
2018/11/29	27	77.98	33	79.48	77.90	-6	6,209	-0.10%
2018/11/28	12	76.62	8	76.80	76.10	4	6,073	0.07%
2018/11/27	20	78.20	26	77.82	78.20	-6	5,967	-0.10%
2018/11/26	6	76.02	2	75.25	76.40	4	5,845	0.07%
2018/11/23	21	75.50	21	75.99	75.60	0	5,714	0.00%
2018/11/22	12	73.22	9	75.61	73.80	3	5,505	0.05%
2018/11/21	1	69.80	2	67.50	70.50	-1	5,205	-0.02%
2018/11/20	1	64.10	6	64.63	64.10	-5	4,983	-0.10%
2018/11/19	2	63.85	191	64.53	64.60	-189	4,935	-3.83%	大賣/鉅額交易
2018/11/16	183	62.26	3	59.70	62.30	180	4,731	3.80%	大買/鉅額交易
2018/11/14	3	57.37	0	0.00	57.20	3	4,642	0.06%
2018/11/09	1	59.60	0	0.00	59.40	1	4,649	0.02%
2018/11/07	1	59.40	0	0.00	60.20	1	4,623	0.02%
2018/11/06	6	60.22	6	59.42	59.20	0	4,648	0.00%
2018/11/05	1	59.00	0	0.00	58.60	1	4,615	0.02%
2018/11/02	4	61.35	0	0.00	60.10	4	4,580	0.09%
2018/11/01	21	60.78	22	61.26	60.80	-1	4,565	-0.02%
2018/10/31	1	59.10	0	0.00	59.70	1	4,525	0.02%
2018/10/30	10	59.10	11	59.94	59.00	-1	4,504	-0.02%
2018/10/29	1	56.80	1	58.30	58.70	0	4,479	0.00%
2018/10/26	9	60.88	10	61.72	60.30	-1	4,417	-0.02%
2018/10/25	91	63.08	88	63.60	63.30	3	4,334	0.07%
2018/10/24	19	64.71	23	65.45	63.00	-4	4,179	-0.10%
2018/10/23	4	69.10	6	68.52	65.90	-2	4,012	-0.05%
2018/10/22	0	0.00	2	68.00	66.20	-2	3,782	-0.05%
2018/10/19	11	66.00	3	66.97	67.60	8	3,731	0.21%
2018/10/18	6	67.60	5	66.90	66.00	1	3,623	0.03%
2018/10/17	54	67.22	53	67.04	67.20	1	3,478	0.03%
2018/10/16	19	64.59	23	65.40	63.40	-4	3,237	-0.12%
2018/10/15	36	65.42	37	65.05	65.90	-1	3,152	-0.03%
2018/10/12	0	0.00	5	62.38	63.80	-5	2,834	-0.18%
2018/10/11	3	57.13	3	58.83	58.00	0	2,746	0.00%
2018/10/09	5	59.82	1	62.00	61.00	4	2,633	0.15%
2018/10/08	10	61.11	534	59.69	62.50	-524	2,566	-20.41%	大賣/鉅額交易
2018/10/05	521	57.91	3	57.43	58.30	518	2,235	23.18%	大買/鉅額交易
2018/09/26	0	0.00	1	52.20	52.10	-1	2,480	-0.04%
2018/09/25	1	52.30	0	0.00	52.80	1	2,515	0.04%
2018/09/20	0	0.00	2	52.95	51.00	-2	2,527	-0.08%
2018/09/18	1	51.40	0	0.00	50.60	1	2,541	0.04%
2018/09/12	0	0.00	10	52.80	51.70	-10	2,674	-0.37%
2018/09/10	1	54.00	1	54.80	52.60	0	2,773	0.00%
2018/09/07	4	57.45	5	57.90	55.00	-1	2,856	-0.04%
2018/09/06	15	61.70	0	0.00	61.00	15	2,910	0.52%
2018/08/28	2	63.40	2	62.30	62.30	0	4,051	0.00%
2018/08/27	1	61.00	2	61.30	61.30	-1	4,378	-0.02%
2018/08/24	2	61.20	0	0.00	60.40	2	4,642	0.04%
2018/08/22	0	0.00	20	62.80	62.80	-20	4,770	-0.42%
2018/08/21	0	0.00	1	64.00	63.30	-1	4,794	-0.02%
2018/08/20	0	0.00	20	62.40	63.00	-20	4,813	-0.42%
2018/08/16	2	61.70	0	0.00	63.50	2	4,894	0.04%
2018/08/15	4	62.45	0	0.00	62.40	4	5,003	0.08%
2018/08/13	12	65.62	0	0.00	63.10	12	5,122	0.23%
2018/08/09	20	69.00	0	0.00	69.00	20	5,233	0.38%
2018/08/08	20	69.70	41	71.70	69.70	-21	5,338	-0.39%
2018/08/07	0	0.00	10	70.80	70.40	-10	5,395	-0.19%
2018/08/06	20	72.25	11	73.15	72.60	9	5,481	0.16%
2018/08/03	0	0.00	2	71.70	71.80	-2	5,493	-0.04%
2018/08/02	10	69.00	10	71.00	69.00	0	5,629	0.00%
2018/07/26	1	71.10	0	0.00	69.10	1	6,384	0.02%
2018/07/24	1	70.00	0	0.00	69.90	1	6,670	0.01%
2018/07/23	1	67.90	3	68.20	67.10	-2	6,880	-0.03%
2018/07/20	3	71.23	5	71.46	69.20	-2	7,331	-0.03%
2018/07/18	1	71.90	2	72.80	69.60	-1	7,690	-0.01%
2018/07/17	0	0.00	3	73.20	71.30	-3	7,892	-0.04%
2018/07/16	9	75.18	5	75.52	74.70	4	8,350	0.05%
2018/07/13	6	71.88	2	72.20	72.10	4	8,375	0.05%
2018/07/12	4	70.60	4	70.43	70.90	0	8,422	0.00%
2018/07/11	2	68.50	3	69.17	68.00	-1	8,458	-0.01%
2018/07/09	0	0.00	3	66.30	67.80	-3	8,641	-0.03%
2018/07/05	0	0.00	2	67.70	65.10	-2	8,967	-0.02%
2018/07/03	0	0.00	10	77.60	73.50	-10	9,087	-0.11%
2018/06/29	0	0.00	11	76.80	76.80	-11	9,088	-0.12%
2018/06/28	3	77.60	0	0.00	76.80	3	9,137	0.03%
2018/06/27	0	0.00	12	78.52	77.10	-12	9,111	-0.13%
2018/06/26	1	78.20	1	82.60	78.20	0	9,109	0.00%
2018/06/25	5	82.00	0	0.00	81.80	5	9,075	0.06%
2018/06/22	5	84.54	2	84.80	83.30	3	9,151	0.03%
2018/06/21	0	0.00	5	84.36	85.00	-5	9,106	-0.05%
2018/06/20	10	83.10	10	84.90	82.90	0	9,071	0.00%
2018/06/19	0	0.00	10	83.20	83.30	-10	9,004	-0.11%
2018/06/15	7	84.64	3	88.80	83.50	4	8,952	0.04%
2018/06/14	16	89.29	2	89.60	87.30	14	8,842	0.16%
2018/06/13	10	90.20	0	0.00	88.20	10	8,725	0.11%
2018/06/12	1	90.00	5	88.00	87.30	-4	8,543	-0.05%
2018/06/11	2	86.90	0	0.00	86.00	2	8,383	0.02%
2018/06/08	30	84.90	1	89.70	84.90	29	8,330	0.35%
2018/06/07	54	92.22	51	89.74	89.10	3	8,154	0.04%
2018/06/06	0	0.00	11	87.99	88.80	-11	7,921	-0.14%
2018/06/05	1	91.00	2	90.10	88.90	-1	7,773	-0.01%
2018/06/04	11	91.49	4	90.80	87.10	7	7,532	0.09%
2018/06/01	44	84.86	43	85.37	86.30	1	7,180	0.01%
2018/05/31	3	76.97	3	76.30	78.50	0	6,909	0.00%
2018/05/29	1	74.60	0	0.00	72.00	1	6,763	0.01%
2018/05/28	0	0.00	1	74.20	73.90	-1	6,727	-0.01%
2018/05/25	5	74.60	1	76.40	74.00	4	6,697	0.06%
2018/05/24	1	78.50	0	0.00	77.00	1	6,643	0.02%
2018/05/23	5	72.70	0	0.00	77.60	5	6,567	0.08%
2018/05/21	0	0.00	1	72.60	73.40	-1	6,376	-0.02%
2018/05/17	1	77.80	1	78.80	77.80	0	6,178	0.00%
2018/05/16	1	81.10	1	77.40	77.30	0	6,093	0.00%
2018/05/15	5	81.40	0	0.00	79.10	5	5,974	0.08%
2018/05/11	0	0.00	1	80.00	78.60	-1	5,761	-0.02%
2018/05/10	1	81.90	2	78.40	81.90	-1	5,666	-0.02%
2018/05/09	7	78.10	4	79.60	77.00	3	5,455	0.05%
2018/05/07	13	81.33	0	0.00	82.80	13	5,180	0.25%
2018/05/04	54	80.17	50	80.94	80.30	4	5,026	0.08%
2018/05/03	9	90.03	3	91.60	86.10	6	4,759	0.13%
2018/05/02	1	90.70	1	91.20	91.20	0	4,545	0.00%
2018/04/30	16	91.76	3	90.57	89.20	13	4,420	0.29%
2018/04/27	2	91.55	1	88.00	88.80	1	4,208	0.02%
2018/04/26	9	91.80	22	92.34	91.00	-13	3,949	-0.33%
2018/04/25	10	85.74	9	86.34	88.90	1	3,471	0.03%
2018/04/24	2	82.70	4	85.98	80.90	-2	3,192	-0.06%
2018/04/23	4	85.25	13	86.45	83.00	-9	3,014	-0.30%
2018/04/20	12	82.17	11	83.16	81.80	1	2,787	0.04%
2018/04/19	2	74.30	5	75.50	78.60	-3	2,277	-0.13%
2018/04/17	0	0.00	1	69.10	67.30	-1	2,016	-0.05%
2018/04/16	1	72.20	5	71.20	71.50	-4	1,902	-0.21%
2018/04/13	1	71.50	13	69.68	70.50	-12	1,770	-0.68%
2018/04/12	37	68.23	14	68.71	70.00	23	1,579	1.46%
2018/04/11	33	61.58	0	0.00	65.70	33	1,255	2.63%
2018/04/10	20	63.15	30	60.25	59.80	-10	1,088	-0.92%
2018/04/09	0	0.00	3	59.60	60.90	-3	926	-0.32%
2018/03/31	17	54.93	7	55.37	55.20	10	730	1.37%
2018/03/30	0	0.00	1	53.00	52.30	-1	663	-0.15%
2018/03/28	1	54.00	0	0.00	53.00	1	623	0.16%
2018/03/27	2	54.50	1	54.50	53.50	1	598	0.17%
2018/03/21	1	48.90	0	0.00	48.90	1	420	0.24%
2018/02/21	0	0.00	3	42.05	42.00	-3	420	-0.71%
2018/01/15	0	0.00	1	50.30	50.30	-1	651	-0.15%
2018/01/10	0	0.00	1	50.50	50.00	-1	646	-0.15%
2018/01/02	0	0.00	3	51.20	51.10	-3	647	-0.46%