美時 (1795)-兆豐-高雄券商分點個股進出

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
290.0
漲跌
▲4.5
漲幅
+1.58%
成交量
3,957張
產業
上市生技醫療類股
606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-高雄券商分點個股進出

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-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	5	289.60	7	289.79	290.00	-2	6,751	-0.03%
2024/05/07	7	286.29	7	285.64	285.50	0	6,791	0.00%
2024/05/06	10	309.00	10	300.00	300.00	0	6,653	0.00%
2024/05/03	1	308.50	0	0.00	307.50	1	6,634	0.02%
2024/05/02	4	325.25	11	319.91	317.00	-7	6,602	-0.11%
2024/04/30	2	324.25	1	322.50	323.00	1	6,606	0.02%
2024/04/29	7	328.50	0	0.00	329.00	7	6,734	0.10%
2024/04/26	0	0.00	27	311.72	314.50	-27	6,767	-0.40%
2024/04/25	7	316.29	7	318.43	312.00	0	6,784	0.00%
2024/04/24	1	317.00	5.1	321.56	320.50	-4.1	6,811	-0.06%
2024/04/23	42.1	320.08	22	319.09	320.50	20.1	6,878	0.29%
2024/04/22	32	313.77	23	316.96	313.00	9	7,002	0.13%
2024/04/19	2	310.00	6	311.00	311.50	-4	7,220	-0.06%
2024/04/18	5	326.20	5	320.40	321.00	0	7,168	0.00%
2024/04/17	3	335.36	0	335.50	333.50	3	7,175	0.04%
2024/04/16	32	335.44	127	335.91	334.00	-95	7,140	-1.33%	大賣/
2024/04/15	2	343.00	4.2	335.35	332.50	-2.2	7,006	-0.03%
2024/04/12	112	338.02	16	337.53	342.00	96	7,026	1.37%	大買/
2024/04/11	13	330.46	22.2	326.12	325.00	-9.2	6,982	-0.13%
2024/04/10	19.2	322.57	32.1	328.16	326.50	-12.9	6,910	-0.19%
2024/04/09	16.1	327.20	6.1	323.99	323.00	10	6,861	0.15%
2024/04/08	10.1	324.08	12.1	326.58	325.00	-2	6,869	-0.03%
2024/04/03	23.1	313.69	29.1	316.92	317.50	-6	6,735	-0.09%
2024/04/02	12.1	310.03	1	310.50	310.50	11.1	6,597	0.17%
2024/04/01	10	308.35	10	310.75	308.00	0	6,573	0.00%
2024/03/29	1	304.00	3	304.67	304.00	-2	6,465	-0.03%
2024/03/28	4	307.63	4	307.88	306.00	0	6,436	0.00%
2024/03/27	24	308.73	35.3	309.57	310.00	-11.3	6,315	-0.18%
2024/03/26	10	296.25	1.9	296.45	293.00	8.1	5,985	0.14%
2024/03/25	6	297.42	22.2	300.48	294.50	-16.2	5,987	-0.27%
2024/03/22	14	280.64	13.5	282.41	288.50	0.5	5,788	0.01%
2024/03/21	0.1	275.50	0	0.00	274.50	0.1	5,766	0.00%
2024/03/20	0	0.00	5	276.50	276.50	-5	5,825	-0.09%
2024/03/19	5	273.60	0	0.00	275.50	5	5,811	0.09%
2024/03/18	7	273.21	7	270.36	271.00	0	5,894	0.00%
2024/03/14	1	269.50	0	0.00	270.00	1	5,896	0.02%
2024/03/12	0	0.00	5	274.00	274.00	-5	6,023	-0.08%
2024/03/08	5.1	285.91	1	277.50	275.00	4.1	6,246	0.06%
2024/03/07	0	0.00	20	286.90	284.00	-20	6,386	-0.31%
2024/03/06	5.1	289.90	0	290.00	289.00	5	6,581	0.08%
2024/03/05	13	295.54	18.2	295.24	294.50	-5.2	6,582	-0.08%
2024/03/04	12	289.96	0	0.00	291.50	12	6,550	0.18%
2024/03/01	6	289.58	17	288.74	289.50	-11	6,606	-0.17%
2024/02/29	7	289.79	8	291.75	289.50	-1	6,850	-0.01%
2024/02/27	4	295.38	10	298.80	296.00	-6	6,802	-0.09%
2024/02/26	37	287.54	16	280.84	293.50	21	6,616	0.32%
2024/02/23	1	274.00	0	0.00	272.00	1	6,475	0.02%
2024/02/22	8	274.44	6	273.00	273.00	2	6,523	0.03%
2024/02/21	1	278.50	0	0.00	276.50	1	6,639	0.02%
2024/02/20	6	276.42	6	275.50	275.50	0	6,686	0.00%
2024/02/19	7	278.57	5	277.60	275.00	2	6,836	0.03%
2024/02/16	0	0.00	1	274.50	277.00	-1	6,991	-0.01%
2024/02/15	3	271.67	0	0.00	273.00	3	7,030	0.04%
2024/02/05	1	275.50	2	274.75	275.50	-1	7,047	-0.01%
2024/02/02	5	274.00	4	274.13	274.50	1	7,221	0.01%
2024/02/01	21	282.31	20	284.58	282.00	1	7,231	0.01%
2024/01/31	0	0.00	16	276.03	279.50	-16	7,211	-0.22%
2024/01/30	4	275.62	1	271.50	271.00	3	7,270	0.04%
2024/01/25	2	275.75	0	0.00	274.50	2	7,375	0.03%
2024/01/24	3	278.83	2	279.25	278.00	1	7,471	0.01%
2024/01/23	4.1	275.38	0	0.00	276.50	4.1	7,556	0.05%
2024/01/22	15	283.60	1	284.50	282.50	14	7,586	0.18%
2024/01/19	1	286.50	7	287.36	288.50	-6	7,813	-0.08%
2024/01/18	14	288.79	8	287.50	288.50	6	7,923	0.08%
2024/01/17	10	298.25	0	0.00	288.50	10	8,052	0.12%
2024/01/16	2	298.00	9	301.83	303.00	-7	8,078	-0.09%
2024/01/15	9	292.06	38.2	294.63	296.50	-29.2	7,934	-0.37%
2024/01/12	17.2	284.47	10	288.00	282.50	7.2	7,715	0.09%
2024/01/11	11.1	282.35	17	282.65	281.50	-5.9	7,746	-0.08%
2024/01/10	30	288.65	28.1	288.46	290.00	1.9	7,653	0.02%
2024/01/09	12.1	285.09	11	285.91	288.00	1.1	7,613	0.01%
2024/01/08	8	283.50	11	285.73	284.50	-3	7,572	-0.04%
2024/01/05	0	0.00	25	279.26	285.00	-25	7,456	-0.34%
2024/01/04	1	272.00	4	273.25	272.00	-3	7,277	-0.04%
2024/01/03	12.5	274.36	8	276.31	270.50	4.5	7,252	0.06%
2024/01/02	12	274.29	17	274.94	275.50	-5	7,146	-0.07%
2023/12/29	11	270.14	3	272.00	272.00	8	7,086	0.11%
2023/12/27	0	0.00	7	268.07	269.50	-7	6,981	-0.10%
2023/12/26	3	262.17	1	262.50	264.00	2	6,955	0.03%
2023/12/25	2	262.00	2	260.00	260.00	0	6,955	0.00%
2023/12/22	7	268.29	4	267.75	267.00	3	6,893	0.04%
2023/12/21	4	271.25	14	269.64	268.50	-10	6,890	-0.15%
2023/12/20	3	276.17	4	275.75	273.50	-1	6,861	-0.01%
2023/12/19	1	269.00	4	274.75	273.50	-3	6,779	-0.04%
2023/12/18	12	276.67	2	279.25	272.50	10	6,815	0.15%
2023/12/15	9	269.22	9.1	274.63	274.00	-0.1	6,831	0.00%
2023/12/14	0	0.00	6	268.33	268.50	-6	6,792	-0.09%
2023/12/13	12	269.42	5	267.60	264.50	7	6,764	0.10%
2023/12/12	6	275.83	3	274.50	274.00	3	6,707	0.04%
2023/12/11	1	275.50	6	273.50	274.50	-5	6,653	-0.08%
2023/12/08	1	272.50	1	275.00	272.00	0	6,615	0.00%
2023/12/07	8	273.69	11	275.95	274.00	-3	6,627	-0.05%
2023/12/06	0	0.00	1	273.50	270.00	-1	6,521	-0.02%
2023/12/05	16	275.09	10.1	277.40	272.00	5.9	6,487	0.09%
2023/12/04	16	273.47	13	275.00	277.00	3	6,286	0.05%
2023/12/01	28	269.55	36	268.46	267.50	-8	6,085	-0.13%
2023/11/30	3.1	260.63	2	258.51	258.50	1	5,839	0.02%
2023/11/29	4	258.50	4.5	260.67	261.00	-0.5	5,805	-0.01%
2023/11/28	11	256.77	11	256.05	258.00	0	5,753	0.00%
2023/11/27	12	259.33	9	259.22	257.00	3	5,706	0.05%
2023/11/24	3	251.50	1.1	249.78	250.00	1.9	5,466	0.04%
2023/11/22	10.1	247.35	2.1	251.74	245.50	8	5,363	0.15%
2023/11/21	8.2	249.74	7	248.71	248.00	1.2	5,328	0.02%
2023/11/20	2	259.50	2	256.75	251.50	0	5,321	0.00%
2023/11/17	0	0.00	1.2	251.08	254.00	-1.2	5,218	-0.02%
2023/11/16	5.2	255.32	0	0.00	253.00	5.2	5,168	0.10%
2023/11/15	4	248.00	25.1	249.46	252.00	-21.1	5,061	-0.42%
2023/11/14	1	235.00	1	235.00	238.50	0	4,929	0.00%
2023/11/13	4.2	235.89	2	233.00	233.00	2.2	4,992	0.04%
2023/11/10	20	240.78	19	241.82	240.50	1	5,229	0.02%
2023/11/09	6.1	241.60	5	239.60	236.00	1.1	5,220	0.02%
2023/11/08	1	245.00	1	242.00	242.00	0	5,433	0.00%
2023/11/07	29	248.19	24	248.10	243.50	5	5,584	0.09%
2023/11/06	1	247.50	4	247.50	247.00	-3	5,726	-0.05%
2023/11/03	14	249.93	13	251.38	244.50	1	5,828	0.02%
2023/11/02	4	246.25	3	249.67	248.50	1	5,801	0.02%
2023/11/01	23	254.59	20	253.38	251.00	3	5,757	0.05%
2023/10/31	11.1	252.05	12	254.58	252.00	-0.9	5,689	-0.02%
2023/10/30	6	256.91	10	255.00	252.00	-4	5,730	-0.07%
2023/10/27	18	252.19	25	252.70	254.00	-7	5,619	-0.12%
2023/10/26	9	240.83	4	237.88	236.00	5	5,359	0.09%
2023/10/25	8	242.06	16	241.50	240.00	-8	5,272	-0.15%
2023/10/24	1	219.09	0.1	220.00	230.00	0.9	5,133	0.02%
2023/10/23	1	210.00	3	208.67	215.00	-2	5,129	-0.04%
2023/10/20	4	210.63	0	0.00	208.50	4	5,254	0.08%
2023/10/19	5	217.90	5	220.90	218.00	0	5,417	0.00%
2023/10/18	0	0.00	3	211.00	210.50	-3	5,566	-0.05%
2023/10/17	0	0.00	1	217.00	217.00	-1	5,735	-0.02%
2023/10/16	1	223.50	2	220.50	220.50	-1	5,918	-0.02%
2023/10/13	2	230.00	3	227.67	227.50	-1	5,982	-0.02%
2023/10/12	1	233.50	1	231.50	232.50	0	6,058	0.00%
2023/10/06	5	238.00	5	238.00	238.00	0	6,303	0.00%
2023/10/03	0	0.00	0	238.00	234.00	0	6,640	0.00%
2023/10/02	2	237.75	3	238.33	238.00	-1	6,719	-0.01%
2023/09/28	5	239.00	0	0.00	238.50	5	6,825	0.07%
2023/09/25	2	237.00	3	240.17	239.50	-1	7,529	-0.01%
2023/09/22	0	0.00	7	231.07	234.00	-7	7,696	-0.09%
2023/09/21	1	229.00	1	232.00	233.50	0	7,937	0.00%
2023/09/20	2.1	240.79	0	0.00	237.50	2.1	8,128	0.03%
2023/09/19	2	250.50	0	0.00	249.50	2	8,256	0.02%
2023/09/15	3	244.50	3	246.50	246.50	0	8,385	0.00%
2023/09/14	5	246.00	0	0.00	246.50	5	8,414	0.06%
2023/09/13	2	242.00	0	0.00	242.50	2	8,469	0.02%
2023/09/12	4	242.75	3	239.00	240.00	1	8,595	0.01%
2023/09/08	1	245.00	1	246.00	246.00	0	8,758	0.00%
2023/09/07	2	247.50	2	247.50	247.50	0	8,766	0.00%
2023/09/05	1	252.00	5	252.90	250.00	-4	8,860	-0.05%
2023/09/04	5	257.10	2	256.00	256.00	3	8,916	0.03%
2023/09/01	2	259.00	2	258.50	258.50	0	8,964	0.00%
2023/08/31	4	258.00	3	254.17	253.50	1	9,023	0.01%
2023/08/30	7	256.00	3	257.00	257.00	4	9,202	0.04%
2023/08/29	2	249.75	3	252.00	252.00	-1	9,210	-0.01%
2023/08/28	7	248.99	3	247.50	247.50	4	9,262	0.04%
2023/08/25	4.1	252.09	6	248.00	248.00	-2	9,287	-0.02%
2023/08/24	4	250.50	2	249.50	249.50	2	9,305	0.02%
2023/08/23	1	249.50	5	249.90	249.50	-4	9,304	-0.04%
2023/08/22	4	261.48	2	257.00	255.00	2	9,425	0.02%
2023/08/21	0	0.00	4	260.00	260.00	-4	9,482	-0.04%
2023/08/18	3.1	257.66	2	253.50	254.00	1.1	9,590	0.01%
2023/08/17	17.1	262.13	8	259.56	259.50	9.1	9,709	0.09%
2023/08/16	15	271.74	12	269.38	268.00	3	9,745	0.03%
2023/08/15	5.2	265.37	4	261.88	263.50	1.2	10,042	0.01%
2023/08/14	60.6	245.06	51	244.54	250.00	9.6	10,398	0.09%
2023/08/11	20.1	279.65	5	277.60	269.00	15.1	10,493	0.14%
2023/08/10	31	288.39	21.1	291.91	286.00	9.9	10,356	0.10%
2023/08/09	2	280.50	4.1	289.52	292.00	-2.1	10,287	-0.02%
2023/08/08	0.1	281.86	2	280.50	280.50	-1.9	10,417	-0.02%
2023/08/07	3	289.83	2	285.50	285.50	1	10,717	0.01%
2023/08/04	2	285.50	3	288.00	289.50	-1	10,779	-0.01%
2023/08/02	6.5	295.38	9.2	295.86	285.50	-2.7	10,840	-0.02%
2023/08/01	1	292.50	6	289.92	293.00	-5	10,808	-0.05%
2023/07/31	2.1	288.69	3	286.33	286.50	-0.9	10,838	-0.01%
2023/07/28	7	289.57	2	286.01	286.00	5	11,103	0.04%
2023/07/27	3	293.33	4	292.63	291.50	-1	11,155	-0.01%
2023/07/26	14.3	297.96	4	290.75	291.00	10.3	11,327	0.09%
2023/07/25	12	298.21	10	301.40	301.00	2	11,201	0.02%
2023/07/24	18	297.45	20	302.18	302.00	-2	11,079	-0.02%
2023/07/21	19	295.74	129	296.84	291.00	-110	10,941	-1.01%	大賣/鉅額交易
2023/07/20	13.2	289.65	0	0.00	287.00	13.2	10,868	0.12%
2023/07/19	2	293.50	9.1	291.54	292.00	-7.1	10,780	-0.07%
2023/07/18	8.1	288.71	2	283.00	283.00	6.1	10,718	0.06%
2023/07/17	2.2	283.06	16	288.75	288.50	-13.8	10,907	-0.13%
2023/07/14	2.1	275.16	0	0.00	277.50	2.1	10,937	0.02%
2023/07/13	14	285.46	6	288.17	280.00	8	10,846	0.07%
2023/07/12	21	289.74	29	291.14	290.00	-8	10,748	-0.07%
2023/07/11	3	286.17	1.1	283.43	283.00	1.9	10,628	0.02%
2023/07/10	3.1	286.02	6	282.50	285.00	-2.9	10,638	-0.03%
2023/07/07	17.1	291.60	13	286.23	284.50	4.1	10,601	0.04%
2023/07/06	126.1	291.59	23	294.67	290.00	103.1	10,550	0.98%	大買/鉅額交易
2023/07/05	17	300.18	13	297.88	294.50	4	10,508	0.04%
2023/07/04	14.4	303.60	8	298.94	297.00	6.4	10,684	0.06%
2023/07/03	58.1	295.20	44	296.60	299.00	14.1	10,815	0.13%
2023/06/30	6	334.67	4.3	337.08	325.50	1.7	10,553	0.02%
2023/06/29	5.3	339.40	10	339.15	338.50	-4.7	10,581	-0.04%
2023/06/28	24	333.50	15	331.50	333.50	9	10,466	0.09%
2023/06/27	3	315.85	14.1	325.76	329.00	-11.1	10,336	-0.11%
2023/06/26	7	310.57	8	310.88	311.50	-1	10,210	-0.01%
2023/06/21	7	310.93	3.1	307.55	308.00	4	10,262	0.04%
2023/06/20	9	322.39	7	323.78	320.00	2	10,186	0.02%
2023/06/19	2	326.50	4	324.75	324.00	-2	10,176	-0.02%
2023/06/16	10.1	327.22	9	325.67	323.00	1.1	10,180	0.01%
2023/06/15	2	316.62	4	330.00	330.00	-2	10,090	-0.02%
2023/06/14	4	316.63	3	317.00	314.00	1	10,005	0.01%
2023/06/13	5	316.20	6.5	312.57	311.50	-1.5	10,016	-0.01%
2023/06/12	18	320.42	0	0.00	314.00	18	10,106	0.18%
2023/06/09	3	313.01	5	317.70	319.00	-2	10,155	-0.02%
2023/06/08	17.1	316.96	7	313.00	311.00	10.1	10,193	0.10%
2023/06/07	4.1	315.09	4	322.00	322.00	0.1	10,291	0.00%
2023/06/06	5.1	317.41	7	316.43	315.50	-2	10,290	-0.02%
2023/06/05	25.1	332.00	16	317.38	315.50	9.1	10,443	0.09%
2023/06/02	0.1	321.50	0	0.00	320.50	0.1	10,354	0.00%
2023/06/01	2.1	328.93	0	0.00	320.00	2.1	10,395	0.02%
2023/05/31	2.1	328.54	1	327.00	327.00	1.1	10,410	0.01%
2023/05/30	4.1	332.78	4	329.38	328.50	0.1	10,438	0.00%
2023/05/29	3.1	330.98	4	329.75	330.50	-0.9	10,451	-0.01%
2023/05/26	9.1	335.79	15	332.87	327.00	-5.9	10,501	-0.06%
2023/05/25	6	333.67	0	0.00	331.00	6	10,435	0.06%
2023/05/24	2.2	331.95	2	333.99	334.50	0.2	10,597	0.00%
2023/05/23	7.5	336.54	14.4	339.76	342.00	-6.9	10,554	-0.07%
2023/05/22	9	335.72	5.1	335.52	332.00	3.9	10,623	0.04%
2023/05/19	37	345.36	17.3	346.05	343.50	19.7	10,942	0.18%
2023/05/18	8	323.13	90.4	336.93	339.00	-82.4	10,548	-0.78%
2023/05/17	82	302.73	42	305.18	308.50	40	10,167	0.39%
2023/05/16	5.1	279.29	1	280.50	280.50	4.1	10,044	0.04%
2023/05/15	4.1	285.17	1	275.50	275.50	3.1	10,505	0.03%
2023/05/12	27	289.98	32	287.98	289.00	-5	10,560	-0.05%
2023/05/11	27	289.98	32	287.98	283.50	-5	10,608	-0.05%
2023/05/10	10	279.25	2	285.00	285.00	8	10,557	0.08%
2023/05/09	7	285.29	4	280.00	279.00	3	11,202	0.03%
2023/05/08	11	281.77	30	284.77	287.00	-19	11,495	-0.17%
2023/05/05	6	280.00	3	281.50	281.50	3	11,577	0.03%
2023/05/04	10	279.75	19	283.60	279.00	-9	11,585	-0.08%
2023/05/03	7	274.64	0	0.00	272.50	7	11,322	0.06%
2023/05/02	15	265.77	11	273.09	278.00	4	11,293	0.04%
2023/04/28	5	260.50	6	260.50	259.50	-1	11,163	-0.01%
2023/04/27	5	254.50	8	253.63	257.00	-3	11,317	-0.03%
2023/04/26	9	252.61	12	250.25	254.00	-3	11,495	-0.03%
2023/04/25	14.1	257.92	5	254.20	254.50	9.1	11,533	0.08%
2023/04/24	3	254.17	4	260.50	260.50	-1	11,571	-0.01%
2023/04/21	3	266.33	7	252.71	250.00	-4	11,703	-0.03%
2023/04/20	23	272.63	25	271.68	265.00	-2	11,657	-0.02%
2023/04/19	12	269.38	10	264.90	269.00	2	11,532	0.02%
2023/04/18	4	266.00	2	265.50	265.50	2	11,483	0.02%
2023/04/17	3	266.50	3	262.00	262.00	0	11,531	0.00%
2023/04/14	2	269.50	4	266.13	265.00	-2	11,654	-0.02%
2023/04/13	20	272.78	11.1	270.43	267.00	8.9	11,820	0.08%
2023/04/12	4	269.88	4	268.50	267.50	0	12,000	0.00%
2023/04/11	1.2	268.08	0	0.00	265.50	1.2	12,263	0.01%
2023/04/10	2.1	274.21	1	274.50	265.50	1.1	12,365	0.01%
2023/04/07	16	276.22	14.4	271.80	273.00	1.6	12,493	0.01%
2023/04/06	3	266.84	6.1	266.97	269.50	-3.1	12,364	-0.03%
2023/03/31	3	253.00	1	251.00	251.00	2	12,223	0.02%
2023/03/30	5.1	259.47	10	262.05	257.50	-4.9	12,342	-0.04%
2023/03/29	7	257.50	2.1	257.83	258.00	4.9	12,279	0.04%
2023/03/28	2	259.00	0	0.00	246.00	2	12,297	0.02%
2023/03/27	1.3	252.40	1	254.00	252.00	0.3	12,263	0.00%
2023/03/24	8.2	250.84	4	252.38	252.50	4.2	12,406	0.03%
2023/03/23	2	242.75	2	245.00	244.00	0	12,539	0.00%
2023/03/22	0.2	246.00	0	0.00	243.50	0.2	12,526	0.00%
2023/03/21	3	248.17	2	243.50	243.50	1	12,477	0.01%
2023/03/20	3	247.17	4	248.75	248.50	-1	12,412	-0.01%
2023/03/17	7	248.43	8	247.31	247.50	-1	12,389	-0.01%
2023/03/16	5	248.50	15	245.97	245.50	-10	12,333	-0.08%
2023/03/15	5	254.00	4	252.38	254.50	1	12,230	0.01%
2023/03/14	8.1	254.40	8	247.31	248.00	0.1	12,164	0.00%
2023/03/13	2	253.00	3	252.33	250.00	-1	12,117	-0.01%
2023/03/10	3	255.67	5	264.90	255.00	-2	12,041	-0.02%
2023/03/09	2	272.50	5	270.30	270.00	-3	11,896	-0.03%
2023/03/08	16.8	274.67	5.2	276.20	271.50	11.6	11,878	0.10%
2023/03/07	25.3	280.00	57	281.96	277.50	-31.8	11,702	-0.27%
2023/03/06	3	282.33	1	281.50	285.00	2	12,145	0.02%
2023/03/03	3	283.50	0	0.00	278.50	3	13,111	0.02%
2023/03/02	3	282.01	5.1	283.13	283.50	-2.1	13,927	-0.02%
2023/03/01	5	281.10	2	281.00	278.50	3	14,737	0.02%
2023/02/24	7	281.93	7	279.14	281.00	0	15,311	0.00%
2023/02/23	7	280.64	8.1	283.80	285.00	-1.1	15,679	-0.01%
2023/02/22	32.1	282.38	32	280.34	276.50	0.1	16,351	0.00%
2023/02/21	4	285.38	6	285.58	287.00	-2	16,517	-0.01%
2023/02/20	8.1	290.96	1	291.00	284.50	7.1	16,869	0.04%
2023/02/17	11	290.05	25.1	291.02	294.50	-14.1	16,801	-0.08%
2023/02/16	15	279.60	3	283.17	284.00	12	16,713	0.07%
2023/02/15	1	271.50	4	272.25	272.50	-3	17,036	-0.02%
2023/02/14	10.1	272.66	4	272.37	267.50	6.1	17,159	0.04%
2023/02/13	13	285.50	20.1	284.99	277.50	-7	16,933	-0.04%
2023/02/10	23	283.11	10	279.95	277.50	13	16,509	0.08%
2023/02/09	8	287.25	4	281.50	276.00	4	16,298	0.02%
2023/02/08	25	281.34	22	283.84	284.00	3	16,106	0.02%
2023/02/07	14	281.07	13	280.38	281.00	1	15,899	0.01%
2023/02/06	20	261.20	22	267.82	273.50	-2	15,267	-0.01%
2023/02/03	8	248.38	16	253.13	249.00	-8	14,987	-0.05%
2023/02/02	39	242.59	3	245.83	247.00	36	14,905	0.24%
2023/02/01	2	239.00	3	237.67	237.50	-1	14,915	-0.01%
2023/01/31	4	238.25	3	237.67	238.00	1	15,027	0.01%
2023/01/30	2	246.50	5	240.60	237.50	-3	15,090	-0.02%
2023/01/17	2	242.50	1	247.00	243.50	1	15,139	0.01%
2023/01/16	40	238.18	15	238.17	244.00	25	15,033	0.17%
2023/01/13	6	230.42	9	229.61	230.00	-3	14,972	-0.02%
2023/01/12	10	236.45	6	231.67	230.50	4	15,079	0.03%
2023/01/11	16	247.47	9	244.28	240.50	7	15,022	0.05%
2023/01/10	5	246.70	3	244.00	244.00	2	15,027	0.01%
2023/01/09	7	250.49	5	250.30	249.00	2	15,190	0.01%
2023/01/06	3	242.50	3	241.83	240.50	0	15,412	0.00%
2023/01/05	2	246.50	5	240.70	239.50	-3	15,764	-0.02%
2023/01/04	7	249.00	3	249.17	243.50	4	16,017	0.02%
2023/01/03	6	248.83	8	250.19	250.50	-2	16,305	-0.01%
2022/12/30	8	249.00	5	248.10	246.00	3	16,433	0.02%
2022/12/29	19	245.56	20	248.43	250.00	-1	16,415	-0.01%
2022/12/28	7	238.43	10	237.90	238.50	-3	16,430	-0.02%
2022/12/27	7	238.14	9	237.17	237.50	-2	16,705	-0.01%
2022/12/26	13	238.65	23	237.28	240.50	-10	16,719	-0.06%
2022/12/23	7	231.00	10	232.55	232.00	-3	16,719	-0.02%
2022/12/22	11	230.18	8	229.31	231.50	3	16,890	0.02%
2022/12/21	12	230.72	7	231.14	228.50	5	16,922	0.03%
2022/12/20	5	233.10	9	230.67	225.50	-4	17,186	-0.02%
2022/12/19	9	236.89	8	236.94	237.00	1	17,308	0.01%
2022/12/16	21	239.62	15	237.43	234.50	6	17,539	0.03%
2022/12/15	9	247.83	4	246.00	241.00	5	17,789	0.03%
2022/12/14	13	242.42	7	247.71	255.00	6	17,895	0.03%
2022/12/13	9	255.33	6.1	255.86	251.50	2.9	18,254	0.02%
2022/12/12	2	254.50	2	252.00	252.00	0	18,508	0.00%
2022/12/09	2	244.00	3.1	251.00	254.00	-1.1	18,682	-0.01%
2022/12/08	3	243.67	2	240.50	240.50	1	19,002	0.01%
2022/12/07	3	247.17	2	243.97	244.00	1	19,374	0.01%
2022/12/06	20.1	260.94	100.2	253.30	249.50	-80.1	19,596	-0.41%
2022/12/05	8.2	259.79	218	252.26	269.50	-209.8	19,919	-1.05%	大賣/鉅額交易
2022/12/02	6	242.75	8.1	246.07	245.50	-2.1	20,045	-0.01%
2022/11/30	7	238.29	8	240.50	244.00	-1	20,795	0.00%
2022/11/29	7	236.93	9	241.67	233.50	-2	21,046	-0.01%
2022/11/28	25	242.60	17	244.88	246.50	8	21,276	0.04%
2022/11/25	143.1	246.01	50	246.87	245.50	93.1	20,880	0.45%	大買/
2022/11/24	121	223.23	17	226.59	239.00	104	20,189	0.51%	大買/鉅額交易
2022/11/23	51	207.98	47	210.05	217.50	4	19,465	0.02%
2022/11/22	18	196.92	26.1	194.81	198.00	-8.1	18,795	-0.04%
2022/11/21	17	189.56	17	190.67	192.00	0	18,766	0.00%
2022/11/18	118	180.04	34	183.18	187.00	84	18,572	0.45%	大買/
2022/11/17	14	175.14	26	175.38	174.00	-12	18,131	-0.07%
2022/11/16	18	172.67	13	173.15	170.00	5	18,063	0.03%
2022/11/15	3	172.17	14	169.61	169.00	-11	18,102	-0.06%
2022/11/14	24	171.19	4	170.00	171.00	20	18,652	0.11%
2022/11/11	12	167.92	14	169.46	171.50	-2	18,760	-0.01%
2022/11/10	8	162.88	15	159.80	156.00	-7	19,133	-0.04%
2022/11/09	2	162.75	1	162.00	162.50	1	19,230	0.01%
2022/11/08	6	163.00	7	161.21	159.50	-1	19,261	-0.01%
2022/11/07	2	161.00	3	161.00	159.50	-1	19,203	-0.01%
2022/11/04	10	159.00	8	157.50	159.00	2	19,278	0.01%
2022/11/03	5	161.50	2	161.00	163.00	3	19,264	0.02%
2022/11/02	1	160.00	6	160.17	160.00	-5	19,215	-0.03%
2022/11/01	2	158.00	0	0.00	158.50	2	19,181	0.01%
2022/10/31	1	154.00	4	153.50	154.50	-3	19,107	-0.02%
2022/10/28	5	151.20	9	149.33	151.00	-4	19,040	-0.02%
2022/10/27	9	144.72	2.4	145.42	149.50	6.6	18,960	0.03%
2022/10/26	2	143.00	2	143.50	143.00	0	18,882	0.00%
2022/10/24	0	0.00	3	150.17	147.50	-3	18,673	-0.02%
2022/10/21	4	149.13	3	148.17	146.50	1	18,672	0.01%
2022/10/20	6	148.75	6	151.17	155.00	0	18,703	0.00%
2022/10/19	3	154.00	3	153.33	153.00	0	18,786	0.00%
2022/10/18	10	151.60	11	153.82	153.00	-1	19,182	-0.01%
2022/10/17	5	147.50	15	144.73	148.50	-10	19,289	-0.05%
2022/10/14	14	153.40	12	153.38	153.00	2	19,110	0.01%
2022/10/13	8	150.63	13	151.54	148.50	-5	18,790	-0.03%
2022/10/12	9	163.22	19	163.45	161.50	-10	18,489	-0.05%
2022/10/11	26	165.63	9	162.78	159.50	17	18,286	0.09%
2022/10/07	8	170.75	16	168.97	168.00	-8	18,030	-0.04%
2022/10/06	10	169.70	8	169.50	172.00	2	17,876	0.01%
2022/10/05	5	170.20	5	170.60	170.50	0	17,793	0.00%
2022/10/04	4	165.51	7.3	165.20	167.00	-3.3	17,617	-0.02%
2022/10/03	5	160.00	4	161.50	157.50	1	17,590	0.01%
2022/09/30	14	157.96	10.3	157.10	162.50	3.7	17,688	0.02%
2022/09/29	11	159.86	15	158.83	158.00	-4	17,667	-0.02%
2022/09/28	13	161.42	7.1	161.19	154.00	5.9	17,494	0.03%
2022/09/27	10	159.60	12	161.08	166.00	-2	17,482	-0.01%
2022/09/26	7	165.07	15	164.30	162.00	-8	17,307	-0.05%
2022/09/23	6	169.08	8	168.13	166.00	-2	17,314	-0.01%
2022/09/22	14	173.64	12	173.79	174.00	2	17,473	0.01%
2022/09/21	18	170.08	10	169.65	169.00	8	17,566	0.05%
2022/09/20	11	168.09	29	170.76	173.50	-18	17,686	-0.10%
2022/09/19	16	164.63	11	163.45	163.00	5	17,583	0.03%
2022/09/16	8	168.63	106.2	168.18	171.00	-98.2	17,573	-0.56%	大賣/
2022/09/15	19	169.66	11	169.23	168.00	8	17,621	0.05%
2022/09/14	21	166.95	25	168.44	170.00	-4	17,559	-0.02%
2022/09/13	11	163.64	5	163.60	165.00	6	17,429	0.03%
2022/09/12	96	166.02	11.1	159.65	164.00	84.9	17,644	0.48%
2022/09/08	11	152.73	6	151.33	154.00	5	17,765	0.03%
2022/09/07	6	154.58	17	151.59	151.50	-11	17,825	-0.06%
2022/09/06	19.1	158.56	11	156.15	154.00	8.1	17,954	0.05%
2022/09/05	10	171.10	7	174.93	166.50	3	17,691	0.02%
2022/09/02	16	175.94	7	172.86	170.00	9	17,738	0.05%
2022/09/01	10.1	171.70	6	170.67	169.00	4.1	17,737	0.02%
2022/08/31	7.1	178.63	7	176.21	173.50	0.1	18,090	0.00%
2022/08/30	12	172.88	5	170.80	174.00	7	18,361	0.04%
2022/08/29	19	170.53	21	171.19	169.50	-2	18,399	-0.01%
2022/08/26	20	179.43	21	181.85	176.00	-1	18,189	-0.01%
2022/08/25	8	174.50	2	175.00	175.50	6	17,591	0.03%
2022/08/24	27	178.81	9	180.33	174.00	18	17,325	0.10%
2022/08/23	6	175.58	4	177.00	176.00	2	16,999	0.01%
2022/08/22	11	185.18	9	185.33	180.00	2	16,681	0.01%
2022/08/19	8	188.87	106	185.60	184.50	-98	16,210	-0.60%	大賣/
2022/08/18	85	177.04	45	181.99	184.50	40	15,635	0.26%
2022/08/17	12	164.54	9	166.61	168.00	3	15,227	0.02%
2022/08/16	11	159.23	24	158.17	161.50	-13	14,415	-0.09%
2022/08/15	7	145.36	9	145.22	147.00	-2	14,136	-0.01%
2022/08/12	3	141.50	4	142.75	145.00	-1	14,246	-0.01%
2022/08/11	9	144.33	12	144.88	143.00	-3	14,631	-0.02%
2022/08/10	17	146.82	23	144.87	148.00	-6	14,709	-0.04%
2022/08/09	1	141.00	2	143.25	141.50	-1	14,685	-0.01%
2022/08/08	1	143.00	0	0.00	143.00	1	14,700	0.01%
2022/08/05	58	140.94	9	140.11	142.00	49	14,683	0.33%
2022/08/04	3	135.17	1	136.48	135.00	2	14,680	0.01%
2022/08/02	6	138.58	11	136.18	133.00	-5	14,641	-0.03%
2022/08/01	15	140.43	0	0.00	138.00	15	14,564	0.10%
2022/07/29	2	142.50	0	0.00	141.50	2	14,575	0.01%
2022/07/28	21	142.71	15	143.97	141.50	6	14,550	0.04%
2022/07/27	5	141.90	5	142.90	141.50	0	14,504	0.00%
2022/07/26	19	143.79	104	147.00	142.00	-85	14,371	-0.59%	大賣/
2022/07/25	9	148.66	14	148.96	149.50	-5	14,073	-0.04%
2022/07/22	13	141.69	24	143.42	144.50	-11	13,539	-0.08%
2022/07/21	11	132.14	9	132.50	135.00	2	13,243	0.02%
2022/07/20	109	131.83	6	132.00	130.00	103	13,233	0.78%	大買/鉅額交易
2022/07/19	4	132.50	2	134.00	130.00	2	13,290	0.02%
2022/07/18	3	129.67	7	129.50	130.00	-4	13,242	-0.03%
2022/07/15	10	133.20	1	130.50	131.00	9	13,165	0.07%
2022/07/14	4	137.25	3	137.50	137.00	1	13,057	0.01%
2022/07/13	14	137.36	11	140.27	139.50	3	13,098	0.02%
2022/07/12	4	135.00	1	134.00	135.00	3	13,102	0.02%
2022/07/11	10	136.25	11	137.59	139.00	-1	13,132	-0.01%
2022/07/08	28	138.16	3	141.50	135.00	25	12,878	0.19%
2022/07/07	7	141.93	9	140.39	146.00	-2	12,717	-0.02%
2022/07/06	8	143.75	1	143.50	143.50	7	12,598	0.06%
2022/07/05	9	140.61	8	142.44	148.00	1	12,548	0.01%
2022/07/04	3	137.33	3	140.50	141.50	0	12,505	0.00%
2022/07/01	15	147.93	8.9	145.63	142.50	6.2	12,654	0.05%
2022/06/30	10	155.20	131	152.55	153.50	-121	12,449	-0.97%	大賣/鉅額交易
2022/06/29	14	156.75	25	157.54	157.50	-11	12,114	-0.09%
2022/06/28	8	151.25	8	151.63	148.50	0	11,846	0.00%
2022/06/27	124	143.58	6	148.75	151.50	118	11,681	1.01%	大買/鉅額交易
2022/06/24	13	142.81	12	143.21	145.00	1	12,069	0.01%
2022/06/23	1	139.50	10	141.85	143.50	-9	12,214	-0.07%
2022/06/22	7	139.57	1	138.00	138.00	6	12,641	0.05%
2022/06/21	4	143.50	5	145.20	146.00	-1	12,601	-0.01%
2022/06/20	15	143.90	9	141.72	139.00	6	12,569	0.05%
2022/06/17	6	140.58	11.5	144.59	146.50	-5.5	12,181	-0.05%
2022/06/16	9	140.17	5	140.30	137.00	4	11,966	0.03%
2022/06/15	15	137.17	20	141.40	140.00	-5	12,054	-0.04%
2022/06/14	10	136.25	3	137.50	136.50	7	11,769	0.06%
2022/06/13	8	144.88	91	140.72	143.00	-83	11,547	-0.72%
2022/06/10	88	149.44	15	149.00	152.00	73	11,272	0.65%
2022/06/09	5	145.50	10	146.45	145.50	-5	11,067	-0.05%
2022/06/08	16	141.22	13	142.76	145.50	3	10,603	0.03%
2022/06/07	3	134.50	7	136.86	139.50	-4	10,082	-0.04%
2022/06/06	0	0.00	1	125.50	127.00	-1	9,962	-0.01%
2022/06/02	1	124.50	1	125.00	124.50	0	10,094	0.00%
2022/05/31	0	0.00	2	127.50	128.50	-2	10,383	-0.02%
2022/05/30	1	125.00	10	126.30	128.00	-9	10,571	-0.09%
2022/05/27	4	128.38	2	129.00	126.50	2	10,969	0.02%
2022/05/26	3	130.17	0	0.00	129.00	3	11,280	0.03%
2022/05/25	12	130.25	2	129.50	131.50	10	11,444	0.09%
2022/05/24	3	128.50	11	128.23	127.50	-8	11,693	-0.07%
2022/05/23	8	129.19	2	130.25	130.50	6	11,677	0.05%
2022/05/20	14	131.71	11	131.95	129.50	3	11,628	0.03%
2022/05/19	13	127.08	4	129.50	131.50	9	11,430	0.08%
2022/05/18	10	123.80	13	125.77	129.00	-3	10,988	-0.03%
2022/05/17	1	122.00	1	124.00	117.50	0	10,808	0.00%
2022/05/16	8	119.50	10.7	119.54	119.00	-2.7	10,699	-0.03%
2022/05/13	6.7	117.90	9	118.17	117.50	-2.3	10,620	-0.02%
2022/05/12	10.1	113.53	10	113.05	111.00	0.1	10,550	0.00%
2022/05/11	4	115.63	3	115.50	115.50	1	10,493	0.01%
2022/05/10	2	115.50	0	0.00	115.00	2	10,465	0.02%
2022/05/09	11	117.68	9	117.67	117.00	2	10,415	0.02%
2022/05/05	6	119.00	7	118.86	119.00	-1	10,353	-0.01%
2022/05/03	1	121.50	3	119.67	119.00	-2	10,284	-0.02%
2022/04/28	0	0.00	1	115.50	115.00	-1	10,223	-0.01%
2022/04/27	2	118.00	0	0.00	116.50	2	10,192	0.02%
2022/04/26	2.2	118.50	2	115.75	115.50	0.2	10,112	0.00%
2022/04/25	5	122.30	3	119.17	118.00	2	10,021	0.02%
2022/04/22	1	135.00	2	131.50	131.00	-1	9,896	-0.01%
2022/04/21	2	132.25	3	132.67	134.50	-1	9,825	-0.01%
2022/04/20	3	130.33	9	130.50	130.00	-6	9,747	-0.06%
2022/04/19	19	133.63	15	134.07	133.50	4	9,682	0.04%
2022/04/18	15	130.67	2	132.00	132.50	13	9,489	0.14%
2022/04/15	3	130.17	2	132.50	126.50	1	9,301	0.01%
2022/04/14	6	129.58	4	128.75	130.00	2	9,135	0.02%
2022/04/13	3	125.50	7	126.29	129.50	-4	9,004	-0.04%
2022/04/12	9	124.50	8	124.38	123.50	1	8,848	0.01%
2022/04/11	4	124.75	20	125.70	124.50	-16	8,762	-0.18%
2022/04/08	12	128.83	11	126.45	129.00	1	8,652	0.01%
2022/04/07	34	134.59	159	132.05	128.50	-125	8,453	-1.48%	大賣/鉅額交易
2022/04/06	5	131.50	1	130.50	132.00	4	8,085	0.05%
2022/04/01	9	133.00	1	132.50	130.50	8	7,998	0.10%
2022/03/31	8	134.31	11	133.54	135.50	-3	7,825	-0.04%
2022/03/30	8	134.00	18	134.83	133.50	-10	7,527	-0.13%
2022/03/29	153	131.59	39.1	129.39	133.00	113.9	7,236	1.57%	大買/鉅額交易
2022/03/28	33	125.33	31	126.05	125.00	2	6,597	0.03%
2022/03/25	24	124.21	16.2	125.80	124.50	7.8	6,204	0.13%
2022/03/24	6	116.75	8	116.06	121.00	-2	5,562	-0.04%
2022/03/23	13	111.12	16	110.62	112.00	-3	5,364	-0.06%
2022/03/22	7	116.36	8	116.81	117.50	-1	5,208	-0.02%
2022/03/21	12	117.08	23	117.52	117.00	-11	5,168	-0.21%
2022/03/18	18	112.81	11.5	112.78	114.00	6.5	4,936	0.13%
2022/03/17	10	106.50	2	106.25	108.50	8	4,691	0.17%
2022/03/16	0	0.00	1	100.50	99.00	-1	4,574	-0.02%
2022/03/15	3	100.67	2	101.75	99.70	1	4,567	0.02%
2022/03/14	0	0.00	8	99.23	101.50	-8	4,544	-0.18%
2022/03/11	2	103.00	0	0.00	102.50	2	4,585	0.04%
2022/03/10	11	107.09	11	107.64	107.00	0	4,523	0.00%
2022/03/09	16	104.41	11	103.18	103.00	5	4,414	0.11%
2022/03/08	7	105.93	5	105.60	101.50	2	4,505	0.04%
2022/03/07	14	108.68	11	105.73	106.00	3	4,375	0.07%
2022/03/04	2	117.00	6	116.00	112.50	-4	4,228	-0.09%
2022/03/03	11	117.14	9	117.39	115.50	2	4,109	0.05%
2022/03/02	25	118.44	20	117.23	118.00	5	3,932	0.13%
2022/03/01	11	113.86	12	111.42	114.00	-1	3,615	-0.03%
2022/02/25	3	109.17	10	111.45	111.50	-7	3,327	-0.21%
2022/02/24	21	102.41	14	102.93	103.00	7	3,034	0.23%
2022/02/23	0	0.00	10	101.30	102.50	-10	2,740	-0.36%
2022/02/22	0	0.00	1	94.00	93.40	-1	2,852	-0.04%
2022/02/17	6	90.97	4	91.13	90.70	2	3,021	0.07%
2022/02/14	2	86.50	0	0.00	86.10	2	3,016	0.07%
2022/02/11	3	89.03	0	0.00	88.50	3	3,009	0.10%
2022/02/10	0	89.50	1	89.40	89.50	-1	2,996	-0.03%
2022/02/09	2	90.40	0	0.00	90.20	2	2,987	0.07%
2022/02/08	0	0.00	1	87.30	89.60	-1	2,971	-0.03%
2022/01/26	5	86.04	2	86.85	85.70	3	2,948	0.10%
2022/01/25	0	0.00	2	85.00	84.40	-2	2,928	-0.07%
2022/01/21	1	86.50	0	0.00	86.20	1	2,926	0.03%
2022/01/20	1	87.80	0	0.00	87.70	1	2,906	0.03%
2022/01/19	0	0.00	3	88.00	87.30	-3	2,918	-0.10%
2022/01/17	0	0.00	1	88.50	89.00	-1	3,027	-0.03%
2022/01/14	2	87.25	1	86.80	87.10	1	3,022	0.03%
2022/01/13	2	89.30	0	0.00	89.60	2	3,007	0.07%
2022/01/12	1	88.80	0	0.00	89.40	1	3,017	0.03%
2022/01/11	1	90.70	2	89.50	89.50	-1	3,007	-0.03%
2022/01/07	1	91.90	0	0.00	91.50	1	2,983	0.03%
2022/01/05	2	96.30	1	97.10	96.10	1	2,950	0.03%
2022/01/04	2	96.05	1	96.40	96.30	1	2,958	0.03%
2022/01/03	20	96.35	20	97.20	96.50	0	2,981	0.00%
2021/12/30	0	97.60	0	0.00	97.50	0	2,987	0.00%
2021/12/29	3	97.50	1	97.70	98.00	2	3,020	0.07%
2021/12/28	2	96.80	0	0.00	96.30	2	3,025	0.07%
2021/12/24	1	96.63	0	0.00	96.20	1	3,148	0.03%
2021/12/23	1	98.20	0	0.00	97.70	1	3,193	0.03%
2021/12/22	0	0.00	1	98.80	97.80	-1	3,197	-0.03%
2021/12/20	1	96.60	0	0.00	95.50	1	3,288	0.03%
2021/12/17	17	96.02	16	96.68	95.30	1	3,275	0.03%
2021/12/16	4	97.65	3	98.10	97.20	1	3,236	0.03%
2021/12/15	2	98.70	0	0.00	98.20	2	3,192	0.06%
2021/12/13	3	100.67	5	101.40	100.50	-2	3,079	-0.06%
2021/12/10	2	96.85	1	97.50	97.60	1	2,984	0.03%
2021/12/08	2	96.00	0	0.00	96.00	2	2,953	0.07%
2021/12/07	7	97.41	1	98.90	96.30	6	2,905	0.21%
2021/12/03	2	103.00	1	103.50	103.00	1	2,740	0.04%
2021/12/02	8.1	106.17	22	104.43	102.00	-13.9	2,729	-0.51%
2021/11/30	1	111.00	1	108.50	111.50	0	2,549	0.00%
2021/11/29	0	0.00	1	111.00	109.00	-1	2,547	-0.04%
2021/11/26	3	110.50	7	109.79	109.50	-4	2,501	-0.16%
2021/11/25	14	113.25	10.4	115.06	112.50	3.6	2,472	0.14%
2021/11/24	5.4	113.72	5	114.40	114.50	0.4	2,376	0.02%
2021/11/23	0	0.00	5	108.40	108.00	-5	2,315	-0.22%
2021/11/22	2	109.50	19	112.26	111.50	-17	2,259	-0.75%
2021/11/19	27	114.65	15	114.20	114.50	12	2,241	0.54%
2021/11/18	10	113.70	7.5	115.73	117.00	2.5	2,086	0.12%
2021/11/17	8	105.94	1	106.00	106.50	7	1,977	0.35%
2021/11/16	0	0.00	1	95.70	97.10	-1	2,005	-0.05%
2021/11/15	1	94.80	0	0.00	96.30	1	2,070	0.05%
2021/11/11	0	92.30	0	0.00	92.00	0	2,166	0.00%
2021/11/03	2	95.50	0	0.00	96.10	2	2,408	0.08%
2021/11/01	1	96.00	0	0.00	97.20	1	2,500	0.04%
2021/10/28	3	92.60	1	92.80	92.70	2	2,683	0.07%
2021/10/27	1	91.80	2	92.25	91.90	-1	2,734	-0.04%
2021/10/26	0	0.00	1	93.00	93.00	-1	2,781	-0.04%
2021/10/25	4	91.85	1	90.90	91.30	3	2,832	0.11%
2021/10/20	6	99.93	4	100.50	98.70	2	2,957	0.07%
2021/10/18	4	98.83	0	0.00	98.40	4	3,231	0.12%
2021/10/15	0	0.00	1	98.60	98.00	-1	3,409	-0.03%
2021/10/14	1	98.40	1	99.50	98.70	0	3,705	0.00%
2021/10/13	1	98.50	1	97.90	97.10	0	3,867	0.00%
2021/10/12	1	99.50	1	100.50	100.00	0	3,961	0.00%
2021/10/08	1	101.00	1	102.00	100.50	0	4,075	0.00%
2021/10/06	1	94.30	0	0.00	92.70	1	4,310	0.02%
2021/10/05	1	95.90	0	0.00	96.40	1	4,551	0.02%
2021/10/04	2	99.20	1	96.60	96.00	1	4,591	0.02%
2021/10/01	0	0.00	1	103.50	104.00	-1	4,549	-0.02%
2021/09/30	7	106.86	6	106.25	108.00	1	4,537	0.02%
2021/09/29	5	101.40	3	102.50	100.50	2	4,512	0.04%
2021/09/28	2.5	103.59	0	0.00	104.00	2.5	4,539	0.05%
2021/09/27	3	104.50	0	0.00	102.00	3	4,536	0.07%
2021/09/16	3	101.00	3	102.00	101.00	0	4,900	0.00%
2021/09/15	3	101.00	3	102.50	101.00	0	4,886	0.00%
2021/09/13	3	100.50	3.3	102.32	101.00	-0.3	4,885	-0.01%
2021/09/10	3	103.50	3	104.00	103.00	0	4,882	0.00%
2021/09/09	3	103.50	3	101.50	102.00	0	4,878	0.00%
2021/09/08	6	103.75	7	104.79	100.00	-1	4,873	-0.02%
2021/09/07	3	103.00	4	103.50	105.00	-1	4,876	-0.02%
2021/09/06	10	102.00	10	102.50	102.00	0	4,880	0.00%
2021/09/03	0	106.71	1	104.00	105.50	-1	4,963	-0.02%
2021/09/02	1	105.50	0	0.00	102.50	1	4,990	0.02%
2021/09/01	0	0.00	0.1	106.50	106.50	-0.1	4,978	0.00%
2021/08/31	0	106.50	0	0.00	107.50	0	4,979	0.00%
2021/08/30	1	109.50	0	0.00	105.00	1	5,009	0.02%
2021/08/27	23	106.39	23	107.09	107.00	0	4,989	0.00%
2021/08/26	9	106.67	9	106.67	106.50	0	5,010	0.00%
2021/08/25	1	106.51	0.2	107.00	107.00	0.8	5,020	0.02%
2021/08/24	0	0.00	1	103.00	103.00	-1	5,011	-0.02%
2021/08/23	0	107.00	2	106.00	105.00	-2	5,034	-0.04%
2021/08/20	1	99.52	1	102.00	100.50	0	5,061	0.00%
2021/08/19	3	108.67	0	102.50	101.50	3	5,045	0.06%
2021/08/18	2	107.50	5	110.20	112.50	-3	5,022	-0.06%
2021/08/17	6	119.00	5	114.30	113.50	1	5,009	0.02%
2021/08/16	33	117.12	36	116.85	116.50	-3	5,107	-0.06%
2021/08/13	19	124.37	16	124.56	122.00	3	5,151	0.06%
2021/08/11	2	128.50	3	131.17	135.00	-1	5,447	-0.02%
2021/08/10	1	138.91	2	137.50	137.00	-1	5,518	-0.02%
2021/08/09	0	0.00	1	137.50	135.00	-1	5,615	-0.02%
2021/08/06	0	0.00	2	139.00	137.00	-2	5,609	-0.04%
2021/08/05	2	138.03	2	143.41	138.00	0	5,609	0.00%
2021/08/04	5	145.40	1	140.53	141.00	4	5,536	0.07%
2021/08/03	4	146.00	2	145.50	145.50	2	5,343	0.04%
2021/08/02	0	147.00	0	0.00	147.50	0	5,320	0.00%
2021/07/29	0	145.25	0	0.00	150.50	0	5,211	0.00%
2021/07/28	0	148.50	1.1	146.55	144.00	-1.1	5,142	-0.02%
2021/07/27	1	151.01	0	0.00	148.50	1	5,059	0.02%
2021/07/26	0	151.33	1	152.50	153.00	-1	5,012	-0.02%
2021/07/23	0	0.00	0	148.75	146.00	0	4,936	0.00%
2021/07/22	4	152.88	3	147.50	152.00	1	4,841	0.02%
2021/07/21	2.1	147.74	1.3	151.19	154.50	0.8	4,671	0.02%
2021/07/20	4.1	149.03	4.4	144.79	140.50	-0.4	4,495	-0.01%
2021/07/19	1	139.49	1	147.50	147.50	0	4,184	0.00%
2021/07/16	24	127.71	21	128.95	134.50	3	4,024	0.07%
2021/07/15	4	130.26	4	130.00	127.50	0	3,925	0.00%
2021/07/14	2	127.30	1	125.98	128.50	1	3,801	0.03%
2021/07/13	7.1	127.32	5.1	125.84	127.00	2	3,717	0.05%
2021/07/12	5.1	120.70	6.1	119.69	122.00	-1	3,522	-0.03%
2021/07/09	0	0.00	3.1	110.56	114.00	-3.1	3,243	-0.09%
2021/07/08	1	104.00	0.1	104.50	104.00	1	3,183	0.03%
2021/07/07	3	104.83	4	104.74	107.50	-1	3,171	-0.03%
2021/07/06	4	108.00	1	107.98	107.00	3	3,134	0.10%
2021/07/05	1	104.04	2	105.48	105.00	-1	3,089	-0.03%
2021/07/02	6	105.16	1.1	102.09	102.50	4.9	3,047	0.16%
2021/07/01	4	102.87	4	101.38	105.00	0	2,988	0.00%
2021/06/30	1.2	101.24	1.1	100.88	101.50	0.1	2,878	0.00%
2021/06/29	1.1	97.01	3.1	95.80	96.90	-2	2,721	-0.07%
2021/06/28	0	89.15	0	0.00	90.10	0	2,584	0.00%
2021/06/25	0.1	87.50	1.1	86.74	86.10	-1.1	2,558	-0.04%
2021/06/24	0	85.70	0	0.00	85.10	0	2,558	0.00%
2021/06/23	0	85.90	0	0.00	85.30	0	2,555	0.00%
2021/06/22	0	84.45	0	0.00	84.90	0	2,556	0.00%
2021/06/21	1	82.10	1	82.80	82.60	0	2,561	0.00%
2021/06/18	0	0.00	1	84.50	84.90	-1	2,547	-0.04%
2021/06/17	2	84.60	0	0.00	85.60	2	2,542	0.08%
2021/06/16	1	86.20	0	0.00	85.30	1	2,536	0.04%
2021/06/15	1	87.60	2	88.30	88.30	-1	2,516	-0.04%
2021/06/11	1	88.10	0	0.00	87.40	1	2,501	0.04%
2021/06/10	3	94.10	3	93.80	94.20	0	2,403	0.00%
2021/06/07	0	90.92	0	0.00	90.80	0	2,360	0.00%
2021/06/04	0	90.00	0	0.00	88.00	0	2,318	0.00%
2021/06/03	0	0.00	3	89.00	88.80	-3	2,299	-0.13%
2021/06/02	0	92.60	0	0.00	90.40	0	2,264	0.00%
2021/06/01	0	91.20	3	91.63	92.30	-3	2,232	-0.13%
2021/05/28	1	95.90	2	95.50	94.90	-1	2,136	-0.05%
2021/05/27	4	95.25	2	95.00	96.40	2	2,081	0.10%
2021/05/26	3	94.17	3	93.77	92.20	0	1,979	0.00%
2021/05/25	1	89.70	8	91.04	93.20	-7	1,939	-0.36%
2021/05/24	6	92.58	8	94.08	92.10	-2	1,865	-0.11%
2021/05/21	9	90.80	6	90.93	91.00	3	1,751	0.17%
2021/05/20	13	90.25	11	89.15	86.00	2	1,631	0.12%
2021/05/19	3	84.83	12	86.93	88.00	-9	1,454	-0.62%
2021/05/18	8	83.00	7	80.77	83.90	1	1,327	0.08%
2021/05/17	0	0.00	7	80.97	82.50	-7	1,212	-0.58%
2021/05/14	6	74.75	2	74.85	75.10	4	1,085	0.37%
2021/05/13	1	66.10	1	66.80	68.30	0	1,069	0.00%
2021/05/12	1	67.10	1	69.00	70.00	0	1,053	0.00%
2021/05/04	1	73.10	1	74.30	74.10	0	1,035	0.00%
2021/05/03	1	78.10	0	0.00	77.70	1	1,019	0.10%
2021/04/29	1	81.10	1	80.90	79.90	0	1,019	0.00%
2021/04/28	1	82.00	0	0.00	81.30	1	1,027	0.10%
2021/04/27	0	0.00	1	82.30	82.80	-1	1,026	-0.10%
2021/04/15	3	83.10	3	83.00	83.10	0	977	0.00%
2021/04/13	1	83.40	1	82.10	81.40	0	955	0.00%
2021/04/08	1	81.40	0	0.00	81.40	1	901	0.11%
2021/04/07	0	0.00	1	80.50	80.10	-1	881	-0.11%
2021/04/01	0	0.00	1	77.60	77.80	-1	865	-0.12%
2021/03/31	1	77.00	1	77.90	77.70	0	855	0.00%
2021/03/30	2	76.40	1	76.50	76.50	1	832	0.12%
2021/03/29	1	75.20	0	0.00	76.00	1	823	0.12%
2021/03/24	0	0.00	2	74.45	75.90	-2	811	-0.25%
2021/03/22	1	72.20	1	72.70	72.70	0	799	0.00%
2021/03/11	1	75.00	1	76.00	75.00	0	806	0.00%
2021/03/04	1	72.10	1	72.70	72.70	0	825	0.00%
2021/03/02	1	75.10	0	0.00	74.10	1	816	0.12%
2021/02/25	1	77.10	1	77.80	76.20	0	842	0.00%
2021/02/23	1	77.10	11	77.28	77.40	-10	895	-1.12%
2021/02/22	0	0.00	3	76.43	76.60	-3	873	-0.34%
2021/02/19	1	73.10	0	0.00	74.20	1	861	0.12%
2021/02/18	2	74.30	3	72.90	74.90	-1	863	-0.12%
2021/02/17	1	68.60	2	69.70	69.70	-1	838	-0.12%
2021/02/05	10	67.60	0	0.00	68.10	10	870	1.15%
2021/02/02	0	0.00	1	67.40	67.00	-1	924	-0.11%
2021/02/01	2	66.10	1	66.90	66.60	1	923	0.11%
2021/01/28	1	69.00	1	68.80	68.40	0	925	0.00%
2021/01/27	1	69.50	1	70.00	69.80	0	963	0.00%
2021/01/25	0	0.00	1	70.20	70.70	-1	960	-0.10%
2021/01/22	1	69.60	1	70.90	69.20	0	950	0.00%
2021/01/21	2	69.85	1	70.90	69.80	1	942	0.11%
2021/01/20	1	72.10	1	73.50	71.40	0	931	0.00%
2021/01/19	1	74.60	1	75.60	73.60	0	919	0.00%
2021/01/18	0	0.00	1	75.90	75.30	-1	917	-0.11%
2021/01/15	3	75.97	0	0.00	74.20	3	932	0.32%
2021/01/13	1	77.90	0	0.00	77.60	1	918	0.11%
2021/01/12	0	0.00	1	78.90	78.80	-1	915	-0.11%
2021/01/11	1	78.10	2	78.60	78.80	-1	911	-0.11%
2021/01/08	1	78.50	1	79.20	79.20	0	907	0.00%
2021/01/05	0	0.00	1	80.00	80.00	-1	913	-0.11%
2020/12/28	1	80.80	0	0.00	80.50	1	922	0.11%
2020/12/24	1	80.90	0	0.00	81.10	1	940	0.11%
2020/12/23	1	81.80	0	0.00	81.60	1	1,097	0.09%
2020/12/22	1	82.50	0	0.00	82.00	1	1,142	0.09%
2020/12/14	1	83.00	1	83.40	82.90	0	1,326	0.00%
2020/12/11	1	84.70	1	83.70	82.40	0	1,338	0.00%
2020/12/09	1	84.70	0	0.00	84.70	1	1,370	0.07%
2020/12/07	0	0.00	1	84.20	83.80	-1	1,426	-0.07%
2020/11/24	4	86.03	2	85.30	85.30	2	1,476	0.14%
2020/11/23	1	86.20	1	87.00	88.50	0	1,456	0.00%
2020/11/20	6	87.65	8	87.20	86.50	-2	1,460	-0.14%
2020/11/19	3	85.70	0	0.00	86.20	3	1,417	0.21%
2020/11/16	0	0.00	6	83.57	84.80	-6	1,444	-0.42%
2020/11/13	4	86.75	2	84.85	84.60	2	1,460	0.14%
2020/11/12	4	85.78	3	85.33	85.40	1	1,455	0.07%
2020/11/11	0	0.00	3	84.83	84.20	-3	1,470	-0.20%
2020/11/09	0	0.00	1	83.30	83.30	-1	1,450	-0.07%
2020/11/04	0	0.00	2	84.30	82.50	-2	1,473	-0.14%
2020/11/03	0	0.00	1	81.00	80.80	-1	1,435	-0.07%
2020/10/30	3	80.27	0	0.00	80.00	3	1,442	0.21%
2020/10/29	1	79.90	1	80.50	80.40	0	1,448	0.00%
2020/10/28	2	81.50	0	0.00	80.80	2	1,448	0.14%
2020/10/27	2	81.60	1	81.40	81.80	1	1,449	0.07%
2020/10/22	0	0.00	1	81.40	81.40	-1	1,460	-0.07%
2020/10/21	0	0.00	2	81.80	81.60	-2	1,491	-0.13%
2020/10/16	1	80.00	2	80.90	80.00	-1	1,535	-0.07%
2020/10/15	2	80.60	0	0.00	80.30	2	1,546	0.13%
2020/10/13	0	0.00	1	81.40	80.70	-1	1,612	-0.06%
2020/10/12	0	0.00	1	80.90	80.30	-1	1,619	-0.06%
2020/10/08	1	80.10	0	0.00	80.20	1	1,648	0.06%
2020/10/07	1	80.50	0	0.00	80.50	1	1,671	0.06%
2020/10/05	1	81.10	1	81.90	81.10	0	1,777	0.00%
2020/09/29	4	80.30	2	80.80	80.60	2	1,915	0.10%
2020/09/28	18	83.96	18	82.56	81.10	0	1,913	0.00%
2020/09/25	15	82.64	12	80.18	79.80	3	1,770	0.17%
2020/09/24	1	84.10	2	83.65	84.40	-1	1,748	-0.06%
2020/09/22	1	82.00	0	0.00	81.80	1	1,728	0.06%
2020/09/18	2	85.10	4	85.43	85.00	-2	1,740	-0.11%
2020/09/15	0	0.00	1	82.40	82.10	-1	1,890	-0.05%
2020/09/14	1	82.40	3	81.43	82.10	-2	1,894	-0.11%
2020/09/11	3	80.13	1	80.00	79.60	2	1,933	0.10%
2020/09/10	1	83.40	1	81.80	82.70	0	1,933	0.00%
2020/09/09	1	80.00	0	0.00	82.70	1	1,931	0.05%
2020/09/08	0	0.00	2	80.30	80.60	-2	1,912	-0.10%
2020/09/04	2	79.05	2	79.80	80.00	0	1,985	0.00%
2020/09/02	0	0.00	1	80.90	80.80	-1	2,029	-0.05%
2020/09/01	0	0.00	2	81.30	81.70	-2	2,038	-0.10%
2020/08/31	1	80.10	0	0.00	80.30	1	2,081	0.05%
2020/08/28	0	0.00	2	80.80	80.80	-2	2,112	-0.09%
2020/08/27	2	80.70	1	81.00	80.30	1	2,137	0.05%
2020/08/26	0	0.00	2	80.35	81.10	-2	2,137	-0.09%
2020/08/21	0	0.00	1	77.90	77.40	-1	2,137	-0.05%
2020/08/20	5	77.48	2	77.45	76.60	3	2,159	0.14%
2020/08/19	1	81.70	0	0.00	81.70	1	2,219	0.05%
2020/08/18	3	83.00	1	82.50	82.50	2	2,226	0.09%
2020/08/17	0	0.00	2	80.35	82.00	-2	2,250	-0.09%
2020/08/14	1	77.10	1	77.60	78.30	0	2,231	0.00%
2020/08/12	1	78.10	1	78.70	78.20	0	2,277	0.00%
2020/08/11	1	79.10	3	80.00	78.30	-2	2,303	-0.09%
2020/08/07	0	0.00	4	78.50	78.70	-4	2,312	-0.17%
2020/08/06	1	79.10	0	0.00	78.70	1	2,326	0.04%
2020/08/05	1	79.20	2	80.10	80.00	-1	2,339	-0.04%
2020/08/04	0	0.00	3	79.07	79.10	-3	2,364	-0.13%
2020/08/03	1	78.90	0	0.00	78.20	1	2,414	0.04%
2020/07/30	1	78.10	1	78.80	78.30	0	2,635	0.00%
2020/07/29	2	76.55	3	77.67	78.00	-1	2,706	-0.04%
2020/07/28	8	76.70	5	77.42	76.40	3	2,733	0.11%
2020/07/27	3	78.07	2	78.30	78.20	1	2,807	0.04%
2020/07/24	1	80.10	0	0.00	80.50	1	2,799	0.04%
2020/07/23	1	82.10	0	0.00	82.20	1	2,817	0.04%
2020/07/22	0	0.00	2	83.60	83.90	-2	2,837	-0.07%
2020/07/20	2	78.15	3	79.77	81.40	-1	2,852	-0.04%
2020/07/17	3	80.87	11	79.77	79.60	-8	2,856	-0.28%
2020/07/16	2	83.10	1	83.80	82.50	1	2,864	0.03%
2020/07/15	2	82.55	1	85.00	82.50	1	2,901	0.03%
2020/07/14	1	86.30	0	0.00	84.80	1	2,912	0.03%
2020/07/13	0	0.00	2	86.65	85.40	-2	2,912	-0.07%
2020/07/10	4	86.50	3	86.27	84.40	1	2,898	0.03%
2020/07/09	12	84.73	4	87.43	87.50	8	2,857	0.28%
2020/07/08	0	0.00	3	83.37	83.60	-3	2,814	-0.11%
2020/07/07	1	82.40	0	0.00	81.30	1	2,822	0.04%
2020/07/06	1	82.00	1	81.80	82.30	0	2,903	0.00%
2020/07/03	3	82.30	0	0.00	82.00	3	2,912	0.10%
2020/07/02	1	84.90	0	0.00	83.60	1	2,925	0.03%
2020/06/29	0	0.00	10	83.30	83.20	-10	2,962	-0.34%
2020/06/24	7	89.90	2	86.30	85.10	5	2,946	0.17%
2020/06/23	0	0.00	2	89.50	89.50	-2	2,823	-0.07%
2020/06/22	0	0.00	1	83.50	81.40	-1	2,821	-0.04%
2020/06/19	1	81.90	0	0.00	81.50	1	2,810	0.04%
2020/06/18	1	83.60	1	85.20	83.00	0	2,818	0.00%
2020/06/17	0	0.00	2	83.75	84.10	-2	2,787	-0.07%
2020/06/16	1	82.10	2	82.80	83.00	-1	2,815	-0.04%
2020/06/15	3	81.80	8	81.53	81.60	-5	2,819	-0.18%
2020/06/12	0	0.00	2	77.30	78.40	-2	2,875	-0.07%
2020/06/11	9	81.47	3	82.07	79.00	6	2,899	0.21%
2020/06/10	3	83.00	4	83.28	83.00	-1	2,932	-0.03%
2020/06/09	3	82.43	4	82.65	83.10	-1	2,949	-0.03%
2020/06/08	2	81.65	1	82.40	81.60	1	2,983	0.03%
2020/06/05	3	82.20	8	82.26	82.40	-5	3,019	-0.17%
2020/06/04	12	80.97	2	81.85	82.50	10	2,990	0.33%
2020/06/03	1	80.40	1	80.40	80.30	0	3,022	0.00%
2020/06/02	1	79.30	0	0.00	79.50	1	3,002	0.03%
2020/06/01	0	0.00	1	78.90	79.00	-1	3,014	-0.03%
2020/05/28	0	0.00	10	79.30	78.10	-10	3,098	-0.32%
2020/05/27	3	80.03	3	80.27	79.70	0	3,096	0.00%
2020/05/26	10	81.44	7	82.04	80.10	3	3,083	0.10%
2020/05/25	1	79.30	2	79.40	78.80	-1	2,987	-0.03%
2020/05/22	18	78.69	4	79.95	77.80	14	2,962	0.47%
2020/05/21	1	78.70	1	79.40	79.10	0	2,908	0.00%
2020/05/20	1	77.40	2	77.95	78.00	-1	2,908	-0.03%
2020/05/19	4	78.08	2	78.75	77.30	2	2,900	0.07%
2020/05/18	1	77.10	3	77.40	77.50	-2	2,885	-0.07%
2020/05/14	1	76.10	1	75.10	75.10	0	2,869	0.00%
2020/05/13	2	77.90	4	78.35	78.10	-2	2,853	-0.07%
2020/05/12	3	77.63	8	78.54	77.30	-5	2,854	-0.18%
2020/05/11	6	78.62	1	78.90	78.20	5	2,866	0.17%
2020/05/08	3	79.73	1	79.30	77.40	2	2,874	0.07%
2020/05/07	1	83.00	1	81.20	81.20	0	2,834	0.00%
2020/05/06	14	81.87	9	82.64	81.40	5	2,806	0.18%
2020/05/05	0	0.00	3	77.27	78.10	-3	2,672	-0.11%
2020/05/04	1	73.50	0	0.00	74.50	1	2,633	0.04%
2020/04/30	18	76.58	18	75.03	74.90	0	2,640	0.00%
2020/04/29	0	0.00	6	73.40	72.80	-6	2,596	-0.23%
2020/04/28	2	72.00	1	72.40	72.00	1	2,618	0.04%
2020/04/27	1	71.10	1	71.40	71.20	0	2,656	0.00%
2020/04/24	1	70.00	1	70.70	70.00	0	2,647	0.00%
2020/04/23	1	69.70	2	70.80	70.80	-1	2,670	-0.04%
2020/04/22	6	66.58	6	67.70	68.60	0	2,669	0.00%
2020/04/21	7	68.66	6	68.00	67.30	1	2,693	0.04%
2020/04/20	7	73.14	4	71.88	71.40	3	2,725	0.11%
2020/04/17	1	72.00	7	72.14	70.30	-6	2,932	-0.20%
2020/04/16	1	70.30	1	71.60	71.50	0	2,951	0.00%
2020/04/15	2	70.30	8	70.26	70.30	-6	2,951	-0.20%
2020/04/14	1	69.50	7	69.27	69.70	-6	2,954	-0.20%
2020/04/13	1	68.30	4	70.70	68.30	-3	2,981	-0.10%
2020/04/10	1	68.50	0	0.00	68.70	1	2,951	0.03%
2020/04/09	3	69.47	0	0.00	69.10	3	3,002	0.10%
2020/04/08	0	0.00	1	63.90	64.10	-1	2,955	-0.03%
2020/04/07	4	63.75	0	0.00	63.80	4	3,115	0.13%
2020/04/06	25	61.50	38	62.04	62.30	-13	3,142	-0.41%
2020/04/01	9	61.20	1	60.50	60.90	8	3,158	0.25%
2020/03/31	0	0.00	14	61.00	60.20	-14	3,164	-0.44%
2020/03/30	14	57.50	0	0.00	58.00	14	3,164	0.44%
2020/03/27	13	57.40	9	57.50	57.50	4	3,239	0.12%
2020/03/26	9	50.50	13	52.22	53.40	-4	3,183	-0.13%
2020/03/25	1	50.70	2	51.75	52.90	-1	3,148	-0.03%
2020/03/24	10	47.19	0	0.00	48.10	10	3,151	0.32%
2020/03/23	0	0.00	2	45.78	44.55	-2	3,155	-0.06%
2020/03/20	1	47.50	0	0.00	49.50	1	3,134	0.03%
2020/03/18	19	53.19	8	53.36	53.00	11	3,112	0.35%
2020/03/17	19	59.10	21	60.47	58.80	-2	3,033	-0.07%
2020/03/16	2	67.20	0	0.00	65.30	2	3,006	0.07%
2020/03/13	1	72.00	0	0.00	72.50	1	2,948	0.03%
2020/03/12	7	81.39	2	83.65	79.90	5	2,936	0.17%
2020/03/11	0	0.00	2	88.75	88.70	-2	2,899	-0.07%
2020/03/09	12	96.33	14	96.97	94.70	-2	2,888	-0.07%
2020/03/06	1	95.50	2	95.80	95.70	-1	2,851	-0.04%
2020/03/05	0	0.00	1	95.80	95.30	-1	2,917	-0.03%
2020/03/04	2	95.05	2	94.90	94.40	0	3,053	0.00%
2020/03/03	2	94.50	2	94.25	94.60	0	3,094	0.00%
2020/03/02	0	0.00	2	87.95	88.30	-2	3,082	-0.06%
2020/02/27	3	87.63	0	0.00	87.00	3	3,119	0.10%
2020/02/26	2	90.25	0	0.00	89.90	2	3,135	0.06%
2020/02/25	0	0.00	2	89.20	91.30	-2	3,183	-0.06%
2020/02/24	0	0.00	1	92.30	91.50	-1	3,275	-0.03%
2020/02/21	1	94.80	0	0.00	93.20	1	3,371	0.03%
2020/02/19	2	94.25	0	0.00	93.60	2	3,438	0.06%
2020/02/18	0	0.00	1	93.00	93.00	-1	3,487	-0.03%
2020/02/13	1	93.80	0	0.00	91.80	1	3,608	0.03%
2020/02/12	0	0.00	1	91.70	92.70	-1	3,676	-0.03%
2020/02/06	1	90.50	0	0.00	90.20	1	3,854	0.03%
2020/02/05	0	0.00	2	90.90	90.80	-2	3,968	-0.05%
2020/02/04	0	0.00	1	91.50	90.10	-1	3,969	-0.03%
2020/02/03	3	86.67	1	88.60	88.00	2	3,941	0.05%
2020/01/31	1	92.60	0	0.00	91.50	1	3,920	0.03%
2020/01/20	1	104.00	0	0.00	104.00	1	3,952	0.03%
2020/01/17	2	105.00	2	106.00	105.00	0	3,934	0.00%
2020/01/16	1	105.50	15	105.50	105.00	-14	3,896	-0.36%
2020/01/15	1	105.50	2	106.50	105.50	-1	3,873	-0.03%
2020/01/14	10	106.95	8	107.81	107.00	2	3,844	0.05%
2020/01/13	48	115.29	35	111.04	109.00	13	3,798	0.34%
2020/01/10	1	114.50	2	115.25	114.50	-1	3,577	-0.03%
2020/01/09	0	0.00	1	111.50	112.50	-1	3,525	-0.03%
2020/01/08	1	110.50	0	0.00	109.50	1	3,538	0.03%
2020/01/07	2	110.75	1	111.00	108.00	1	3,530	0.03%
2020/01/03	5	117.40	13	117.73	116.50	-8	3,450	-0.23%
2020/01/02	4	117.38	4	117.25	117.50	0	3,391	0.00%
2019/12/31	24	116.58	3	117.67	115.00	21	3,371	0.62%
2019/12/30	2	111.75	3	112.50	115.00	-1	3,205	-0.03%
2019/12/27	0	0.00	1	112.00	110.50	-1	3,201	-0.03%
2019/12/26	1	113.00	4	111.50	114.00	-3	3,302	-0.09%
2019/12/24	5	112.00	1	112.50	111.00	4	3,346	0.12%
2019/12/23	4	110.25	4	110.75	113.00	0	3,320	0.00%
2019/12/17	1	106.00	1	105.00	105.00	0	3,222	0.00%
2019/12/10	1	112.00	2	112.75	111.50	-1	3,182	-0.03%
2019/12/09	0	0.00	3	112.83	113.00	-3	3,261	-0.09%
2019/12/06	1	111.00	1	112.50	111.50	0	3,252	0.00%
2019/12/04	0	0.00	1	106.50	109.00	-1	3,245	-0.03%
2019/12/03	3	108.83	1	110.50	108.00	2	3,270	0.06%
2019/12/02	1	109.00	2	109.50	109.50	-1	3,336	-0.03%
2019/11/29	0	0.00	1	113.00	111.50	-1	3,315	-0.03%
2019/11/28	0	0.00	7	114.07	114.00	-7	3,322	-0.21%
2019/11/27	3	116.33	8	116.13	115.50	-5	3,319	-0.15%
2019/11/26	11	114.73	6	112.42	115.00	5	3,305	0.15%
2019/11/25	4	111.13	4	111.38	109.00	0	3,207	0.00%
2019/11/22	7	109.86	7	110.36	110.00	0	3,145	0.00%
2019/11/21	6	107.92	4	108.13	110.00	2	3,133	0.06%
2019/11/20	8	108.19	0	0.00	107.00	8	3,193	0.25%
2019/11/19	3	111.67	2	111.50	110.00	1	3,194	0.03%
2019/11/18	8	110.19	6	111.17	112.00	2	3,200	0.06%
2019/11/15	1	104.00	2	107.00	108.50	-1	3,213	-0.03%
2019/11/14	2	105.75	12	104.29	102.50	-10	3,154	-0.32%
2019/11/13	3	108.00	5	107.80	106.50	-2	3,122	-0.06%
2019/11/12	2	108.00	3	107.83	109.50	-1	3,157	-0.03%
2019/11/11	5	106.20	5	106.80	105.50	0	3,147	0.00%
2019/11/08	3	107.17	4	108.50	105.50	-1	3,212	-0.03%
2019/11/07	5	107.30	3	106.17	106.00	2	3,154	0.06%
2019/11/06	4	107.25	5	106.80	106.50	-1	3,147	-0.03%
2019/11/05	6	104.92	3	105.67	107.00	3	3,100	0.10%
2019/11/04	4	102.25	2	101.75	102.50	2	3,060	0.07%
2019/11/01	2	99.90	1	99.90	101.50	1	3,113	0.03%
2019/10/31	2	98.70	2	98.35	97.50	0	3,097	0.00%
2019/10/30	9	99.94	7	99.30	99.00	2	3,173	0.06%
2019/10/29	3	97.97	3	97.07	97.20	0	3,287	0.00%
2019/10/28	1	96.10	1	96.50	96.60	0	3,349	0.00%
2019/10/25	1	97.50	4	97.13	96.00	-3	3,348	-0.09%
2019/10/24	2	95.90	4	96.53	96.80	-2	3,349	-0.06%
2019/10/23	6	94.53	8	95.16	95.20	-2	3,337	-0.06%
2019/10/18	0	0.00	1	91.90	92.30	-1	3,399	-0.03%
2019/10/17	0	0.00	4	91.73	92.50	-4	3,472	-0.12%
2019/10/16	1	90.20	1	90.00	90.10	0	3,566	0.00%
2019/10/15	4	91.18	2	90.75	91.00	2	3,637	0.05%
2019/10/14	1	93.00	4	92.83	92.60	-3	3,794	-0.08%
2019/10/09	6	93.03	0	0.00	91.70	6	3,964	0.15%
2019/10/08	4	94.88	1	94.50	94.40	3	4,032	0.07%
2019/10/07	0	0.00	1	95.90	95.60	-1	4,068	-0.02%
2019/10/04	1	96.30	0	0.00	95.60	1	4,107	0.02%
2019/10/03	2	97.45	1	97.80	96.00	1	4,147	0.02%
2019/10/02	0	0.00	1	96.20	97.00	-1	4,235	-0.02%
2019/09/27	1	100.50	3	99.70	99.10	-2	4,321	-0.05%
2019/09/26	4	102.50	8	102.38	102.00	-4	4,443	-0.09%
2019/09/25	4	98.43	3	97.90	99.10	1	4,626	0.02%
2019/09/24	1	96.90	1	96.10	96.10	0	4,636	0.00%
2019/09/23	1	95.80	2	96.45	96.40	-1	4,675	-0.02%
2019/09/20	1	95.00	0	0.00	95.20	1	4,734	0.02%
2019/09/19	0	0.00	1	95.40	95.50	-1	4,801	-0.02%
2019/09/18	2	96.25	1	95.90	95.70	1	4,887	0.02%
2019/09/17	2	96.40	6	96.87	96.30	-4	4,952	-0.08%
2019/09/16	1	94.40	0	0.00	95.10	1	5,076	0.02%
2019/09/12	1	95.70	2	95.30	94.80	-1	5,214	-0.02%
2019/09/11	7	94.63	5	93.68	95.20	2	5,336	0.04%
2019/09/09	1	99.00	0	0.00	99.50	1	5,725	0.02%
2019/09/06	1	99.00	1	98.00	98.00	0	5,913	0.00%
2019/09/05	6	100.75	4	100.08	99.40	2	5,986	0.03%
2019/09/04	5	103.10	1	103.00	102.00	4	5,991	0.07%
2019/09/03	0	0.00	2	100.25	100.50	-2	5,967	-0.03%
2019/09/02	3	100.17	4	100.15	100.00	-1	6,010	-0.02%
2019/08/30	5	99.70	6	99.32	98.90	-1	6,027	-0.02%
2019/08/29	5	100.50	6	99.58	98.80	-1	6,064	-0.02%
2019/08/28	8	97.63	11	98.00	99.50	-3	6,050	-0.05%
2019/08/27	0	0.00	1	96.60	96.20	-1	6,103	-0.02%
2019/08/26	1	96.60	2	97.20	96.10	-1	6,136	-0.02%
2019/08/23	7	99.26	2	99.35	98.10	5	6,163	0.08%
2019/08/22	4	98.15	4	98.38	97.00	0	6,147	0.00%
2019/08/21	2	98.00	9	98.29	97.70	-7	6,203	-0.11%
2019/08/20	14	98.32	5	98.84	99.10	9	6,208	0.14%
2019/08/19	2	92.30	3	94.93	95.30	-1	6,310	-0.02%
2019/08/16	2	92.25	4	91.58	91.50	-2	6,389	-0.03%
2019/08/14	2	98.75	3	99.47	96.40	-1	6,532	-0.02%
2019/08/13	11	98.80	8	99.76	98.00	3	6,534	0.05%
2019/08/12	1	96.20	2	95.10	95.30	-1	6,536	-0.02%
2019/08/08	2	94.90	4	95.23	94.40	-2	6,801	-0.03%
2019/08/07	2	93.40	13	93.76	94.20	-11	6,967	-0.16%
2019/08/06	16	93.01	1	94.10	94.50	15	6,981	0.21%
2019/08/05	5	95.84	10	94.83	91.80	-5	6,942	-0.07%
2019/08/02	12	99.46	4	98.33	98.40	8	6,904	0.12%
2019/08/01	2	100.55	1	99.50	99.00	1	6,905	0.01%
2019/07/31	13	99.48	21	101.39	98.80	-8	6,888	-0.12%
2019/07/30	14	112.39	9	115.44	108.50	5	6,670	0.07%
2019/07/29	5	121.90	0	0.00	120.50	5	6,669	0.07%
2019/07/26	0	0.00	3	121.50	121.50	-3	6,751	-0.04%
2019/07/25	2	120.75	7	121.79	120.00	-5	6,772	-0.07%
2019/07/24	3	124.50	2	124.50	123.00	1	6,857	0.01%
2019/07/23	0	0.00	7	122.07	121.00	-7	6,929	-0.10%
2019/07/22	4	121.00	6	121.25	121.50	-2	7,018	-0.03%
2019/07/19	5	120.30	3	120.33	120.50	2	7,121	0.03%
2019/07/18	4	125.25	2	125.25	122.50	2	7,141	0.03%
2019/07/17	6	124.58	7	123.71	124.00	-1	7,199	-0.01%
2019/07/16	8	124.31	6	124.50	124.00	2	7,198	0.03%
2019/07/15	5	120.20	3	120.17	122.00	2	7,043	0.03%
2019/07/12	13	118.12	4	118.00	117.00	9	6,933	0.13%
2019/07/11	1	115.00	1	116.00	114.50	0	6,962	0.00%
2019/07/10	1	116.50	1	116.50	117.00	0	7,052	0.00%
2019/07/09	2	116.25	2	115.50	115.00	0	7,262	0.00%
2019/07/08	7	116.29	2	117.25	115.00	5	7,385	0.07%
2019/07/05	4	119.50	5	118.00	120.00	-1	7,655	-0.01%
2019/07/04	5	118.40	6	118.25	117.00	-1	7,735	-0.01%
2019/07/03	7	118.21	6	118.42	118.00	1	7,830	0.01%
2019/07/02	9	117.00	9	116.39	117.00	0	7,847	0.00%
2019/07/01	7	111.57	6	111.67	112.00	1	7,776	0.01%
2019/06/28	4	112.00	3	112.67	111.50	1	7,896	0.01%
2019/06/27	1	112.00	2	112.25	113.00	-1	7,985	-0.01%
2019/06/26	3	111.67	6	110.92	111.00	-3	8,050	-0.04%
2019/06/25	6	112.50	3	111.67	112.00	3	8,132	0.04%
2019/06/24	3	114.33	9	114.50	113.50	-6	8,241	-0.07%
2019/06/21	6	117.25	16	117.63	116.00	-10	8,307	-0.12%
2019/06/20	8	114.81	6	115.00	117.00	2	8,286	0.02%
2019/06/19	3	113.67	3	112.83	113.00	0	8,261	0.00%
2019/06/18	12	111.96	0	0.00	110.50	12	8,390	0.14%
2019/06/17	10	111.75	11	110.95	112.50	-1	8,383	-0.01%
2019/06/14	5	106.70	9	106.39	107.00	-4	8,255	-0.05%
2019/06/13	1	104.00	0	0.00	102.50	1	8,148	0.01%
2019/06/12	2	103.50	5	101.70	104.00	-3	8,351	-0.04%
2019/06/11	3	102.33	7	102.50	101.00	-4	8,488	-0.05%
2019/06/10	1	102.00	2	99.95	103.00	-1	8,928	-0.01%
2019/06/06	6	98.23	5	98.94	98.80	1	9,213	0.01%
2019/06/05	5	102.20	2	99.00	98.50	3	9,261	0.03%
2019/06/04	5	101.10	5	101.40	101.00	0	9,309	0.00%
2019/06/03	9	104.78	6	102.75	100.50	3	9,497	0.03%
2019/05/31	7	104.36	3	105.00	103.50	4	9,559	0.04%
2019/05/30	3	104.67	6	104.58	104.00	-3	9,631	-0.03%
2019/05/29	12	107.00	26	107.40	105.00	-14	9,784	-0.14%
2019/05/28	2	104.00	4	105.88	108.50	-2	9,943	-0.02%
2019/05/27	3	104.33	3	104.50	104.00	0	9,925	0.00%
2019/05/24	10	107.80	13	107.73	104.50	-3	10,059	-0.03%
2019/05/23	5	102.90	5	101.60	105.00	0	9,946	0.00%
2019/05/22	8	103.00	14	102.96	101.50	-6	9,930	-0.06%
2019/05/21	3	96.43	2	96.20	100.00	1	9,909	0.01%
2019/05/20	4	99.93	3	98.97	97.80	1	10,089	0.01%
2019/05/17	3	100.50	0	0.00	99.80	3	10,302	0.03%
2019/05/16	34	103.60	15	102.67	100.00	19	10,309	0.18%
2019/05/15	8	98.75	19	97.02	102.00	-11	10,145	-0.11%
2019/05/14	0	0.00	3	88.77	93.00	-3	10,134	-0.03%
2019/05/13	3	92.40	2	92.05	91.50	1	10,344	0.01%
2019/05/10	3	93.63	2	91.20	91.50	1	10,486	0.01%
2019/05/09	4	94.73	3	94.67	92.70	1	10,509	0.01%
2019/05/08	5	99.34	4	98.95	97.80	1	10,650	0.01%
2019/05/07	2	98.45	3	98.93	98.80	-1	10,661	-0.01%
2019/05/06	7	100.03	6	99.25	96.60	1	10,796	0.01%
2019/05/03	8	97.35	9	97.81	98.70	-1	10,910	-0.01%
2019/05/02	6	93.42	5	93.98	94.80	1	10,931	0.01%
2019/04/30	13	93.55	18	93.71	94.00	-5	10,897	-0.05%
2019/04/29	15	91.46	12	91.79	89.80	3	10,771	0.03%
2019/04/26	3	98.33	5	98.58	95.00	-2	10,651	-0.02%
2019/04/25	11	100.44	6	99.50	98.00	5	10,556	0.05%
2019/04/24	16	106.91	6	104.50	104.00	10	10,417	0.10%
2019/04/23	6	108.08	10	109.40	110.00	-4	10,323	-0.04%
2019/04/22	3	105.83	3	104.67	105.50	0	10,162	0.00%
2019/04/19	1	102.00	0	0.00	101.50	1	10,128	0.01%
2019/04/18	4	105.25	5	104.40	104.00	-1	10,111	-0.01%
2019/04/17	5	108.10	4	108.00	106.50	1	10,075	0.01%
2019/04/16	10	105.90	3	105.83	105.50	7	10,023	0.07%
2019/04/15	5	111.90	17	112.97	105.50	-12	9,913	-0.12%
2019/04/12	11	113.82	20	113.00	112.50	-9	9,713	-0.09%
2019/04/11	45	111.80	42	110.25	110.50	3	9,613	0.03%
2019/04/10	6	115.42	4	114.50	117.00	2	9,301	0.02%
2019/04/09	9	114.94	7	115.93	113.00	2	9,170	0.02%
2019/04/08	6	118.00	5	116.00	113.00	1	9,023	0.01%
2019/04/03	7	121.21	8	121.25	120.00	-1	8,840	-0.01%
2019/04/02	41	118.30	38	114.84	115.50	3	8,605	0.03%
2019/04/01	6	122.83	3	122.00	117.50	3	8,423	0.04%
2019/03/29	3	123.67	86	121.23	121.50	-83	8,290	-1.00%
2019/03/28	7	124.36	8	124.81	125.00	-1	8,214	-0.01%
2019/03/27	5	126.50	2	125.00	125.00	3	8,173	0.04%
2019/03/26	3	134.67	2	136.25	131.00	1	8,153	0.01%
2019/03/25	9	133.56	4	133.00	135.50	5	8,054	0.06%
2019/03/22	15	133.83	16	131.94	134.50	-1	7,981	-0.01%
2019/03/21	10	133.95	4	134.50	135.00	6	7,915	0.08%
2019/03/20	6	129.42	4	128.38	131.00	2	7,718	0.03%
2019/03/19	4	126.13	6	128.33	126.00	-2	7,683	-0.03%
2019/03/18	2	124.25	6	124.08	124.50	-4	7,562	-0.05%
2019/03/15	8	124.50	9	121.28	125.00	-1	7,641	-0.01%
2019/03/14	7	123.71	7	124.00	127.00	0	7,503	0.00%
2019/03/13	10	121.70	28.6	122.41	123.00	-18.6	7,558	-0.25%
2019/03/12	41.6	115.03	25	113.88	118.50	16.6	7,103	0.23%
2019/03/11	5	108.30	5	107.80	108.00	0	6,854	0.00%
2019/03/08	10	106.00	3	106.00	111.50	7	6,836	0.10%
2019/03/07	1	107.00	18	107.03	108.00	-17	6,888	-0.25%
2019/03/06	3	108.00	1	109.00	111.00	2	6,788	0.03%
2019/03/05	1	105.50	2	106.25	105.50	-1	6,726	-0.01%
2019/03/04	9	106.89	18.5	106.33	103.50	-9.5	6,741	-0.14%
2019/02/27	18	103.74	19	103.76	106.00	-1	6,653	-0.02%
2019/02/26	6	98.25	27	97.58	96.50	-21	6,614	-0.32%
2019/02/25	27	97.40	27	97.36	96.20	0	6,869	0.00%
2019/02/22	6	106.17	5	104.40	106.00	1	6,893	0.01%
2019/02/21	6	108.42	21	107.10	106.50	-15	6,847	-0.22%
2019/02/20	3	110.17	13	110.12	111.00	-10	6,946	-0.14%
2019/02/19	28	109.96	10	109.20	109.00	18	6,887	0.26%
2019/02/18	6	101.10	6	105.67	107.00	0	6,640	0.00%
2019/02/15	4	97.23	3	98.00	97.30	1	6,388	0.02%
2019/02/14	3	99.10	2	98.05	97.40	1	6,291	0.02%
2019/02/13	24	98.00	2	99.45	99.10	22	6,187	0.36%
2019/02/12	48	93.79	22	93.59	95.80	26	6,032	0.43%
2019/02/11	5	87.20	12	87.10	91.00	-7	5,808	-0.12%
2019/01/30	9	84.21	10	84.49	82.80	-1	5,644	-0.02%
2019/01/29	5	83.04	5	83.02	83.80	0	5,605	0.00%
2019/01/28	13	81.13	13	81.34	81.10	0	5,443	0.00%
2019/01/25	5	81.02	8	81.34	80.80	-3	5,397	-0.06%
2019/01/24	57	79.20	20	78.25	79.90	37	5,292	0.70%
2019/01/23	5	74.40	6	74.60	76.20	-1	5,181	-0.02%
2019/01/22	16	73.56	17	72.66	72.20	-1	5,161	-0.02%
2019/01/18	12	73.75	1	73.00	72.50	11	5,389	0.20%
2019/01/17	3	71.57	10	71.14	70.00	-7	5,515	-0.13%
2019/01/16	3	72.70	3	72.73	72.00	0	5,672	0.00%
2019/01/15	1	73.10	1	73.20	73.10	0	5,906	0.00%
2019/01/14	1	72.80	4	72.55	72.80	-3	5,989	-0.05%
2019/01/11	7	72.77	4	73.05	72.20	3	6,089	0.05%
2019/01/10	3	75.97	3	76.70	76.30	0	6,209	0.00%
2019/01/09	7	76.70	4	77.35	76.00	3	6,455	0.05%
2019/01/08	4	77.43	11	77.74	77.50	-7	6,583	-0.11%
2019/01/07	4	76.38	4	76.25	76.20	0	6,834	0.00%
2019/01/04	10	76.65	4	77.10	75.70	6	6,930	0.09%
2019/01/03	7	77.51	3	77.87	77.20	4	7,041	0.06%
2019/01/02	2	76.60	3	77.77	77.30	-1	7,151	-0.01%
2018/12/28	2	73.30	3	73.80	74.10	-1	7,466	-0.01%
2018/12/27	3	73.17	5	73.14	72.80	-2	7,653	-0.03%
2018/12/26	3	72.07	1	73.80	71.60	2	7,653	0.03%
2018/12/25	13	73.13	1	73.20	73.10	12	7,647	0.16%
2018/12/24	6	73.00	2	73.25	74.20	4	7,653	0.05%
2018/12/22	1	72.50	1	72.50	72.50	0	7,636	0.00%
2018/12/21	1	72.00	1	73.50	73.50	0	7,630	0.00%
2018/12/20	7	70.09	6	70.15	73.40	1	7,589	0.01%
2018/12/19	21	72.43	33	74.95	71.30	-12	7,486	-0.16%
2018/12/18	2	79.15	4	79.85	79.00	-2	7,334	-0.03%
2018/12/17	4	80.78	3	80.17	80.90	1	7,298	0.01%
2018/12/14	3	81.20	3	80.07	79.20	0	7,283	0.00%
2018/12/13	2	81.40	3	81.27	80.70	-1	7,234	-0.01%
2018/12/12	15	83.03	14	81.89	81.60	1	7,186	0.01%
2018/12/11	0	0.00	2	80.00	80.00	-2	7,080	-0.03%
2018/12/10	28	80.36	16	79.01	79.20	12	7,022	0.17%
2018/12/07	4	77.90	5	79.38	80.20	-1	6,862	-0.01%
2018/12/06	33	81.11	17	79.31	74.10	16	6,722	0.24%
2018/12/05	3	76.03	16	75.28	77.70	-13	6,497	-0.20%
2018/12/04	15	79.99	15	78.85	77.10	0	6,469	0.00%
2018/12/03	3	78.67	4	78.25	78.80	-1	6,434	-0.02%
2018/11/30	3	80.07	31	79.09	78.00	-28	6,371	-0.44%
2018/11/29	2	77.90	0.2	78.00	77.90	1.8	6,209	0.03%
2018/11/28	2	76.45	3	77.33	76.10	-1	6,073	-0.02%
2018/11/27	10	77.48	13	77.62	78.20	-3	5,967	-0.05%
2018/11/26	2	75.95	3	76.20	76.40	-1	5,845	-0.02%
2018/11/23	14	75.66	2	75.45	75.60	12	5,714	0.21%
2018/11/22	5	74.72	16	75.96	73.80	-11	5,505	-0.20%
2018/11/21	35	66.99	16	70.49	70.50	19	5,205	0.37%
2018/11/20	1	65.30	1	64.20	64.10	0	4,983	0.00%
2018/11/19	1	64.80	23	63.65	64.60	-22	4,935	-0.45%
2018/11/16	2	59.90	2	60.15	62.30	0	4,731	0.00%
2018/11/15	1	56.70	1	57.80	56.70	0	4,649	0.00%
2018/11/14	1	57.90	1	58.20	57.20	0	4,642	0.00%
2018/11/13	22	56.60	3	56.20	57.30	19	4,631	0.41%
2018/11/12	1	58.60	4	58.75	58.10	-3	4,641	-0.06%
2018/11/09	3	59.23	1	58.80	59.40	2	4,649	0.04%
2018/11/08	1	59.30	3	60.53	59.00	-2	4,641	-0.04%
2018/11/07	0	0.00	5	60.04	60.20	-5	4,623	-0.11%
2018/11/06	4	59.95	2	59.75	59.20	2	4,648	0.04%
2018/11/05	0	0.00	8	58.99	58.60	-8	4,615	-0.17%
2018/11/01	2	61.40	2	60.90	60.80	0	4,565	0.00%
2018/10/31	2	58.70	3	58.27	59.70	-1	4,525	-0.02%
2018/10/30	6	58.92	5	59.80	59.00	1	4,504	0.02%
2018/10/29	6	57.77	3	60.97	58.70	3	4,479	0.07%
2018/10/26	0	0.00	1	61.90	60.30	-1	4,417	-0.02%
2018/10/25	20	62.02	4	63.00	63.30	16	4,334	0.37%
2018/10/24	8	64.94	10	63.98	63.00	-2	4,179	-0.05%
2018/10/23	9	68.23	8	67.93	65.90	1	4,012	0.02%
2018/10/22	1	66.20	2	67.30	66.20	-1	3,782	-0.03%
2018/10/19	2	67.20	3	65.17	67.60	-1	3,731	-0.03%
2018/10/18	6	67.32	6	66.88	66.00	0	3,623	0.00%
2018/10/17	3	66.53	4	66.38	67.20	-1	3,478	-0.03%
2018/10/16	7	64.86	2	65.20	63.40	5	3,237	0.15%
2018/10/15	4	64.90	4	65.43	65.90	0	3,152	0.00%
2018/10/12	1	59.80	1	63.80	63.80	0	2,834	0.00%
2018/10/11	0	0.00	1	58.30	58.00	-1	2,746	-0.04%
2018/10/09	3	60.73	3	61.57	61.00	0	2,633	0.00%
2018/10/08	9	61.51	9	62.29	62.50	0	2,566	0.00%
2018/10/05	3	56.47	8	57.81	58.30	-5	2,235	-0.22%
2018/10/04	6	52.83	1	52.50	53.00	5	2,106	0.24%
2018/10/02	0	0.00	1	53.00	52.80	-1	2,215	-0.05%
2018/10/01	0	0.00	1	52.80	53.20	-1	2,299	-0.04%
2018/09/28	1	51.90	0	0.00	51.60	1	2,343	0.04%
2018/09/27	1	52.60	0	0.00	52.10	1	2,397	0.04%
2018/09/20	1	52.00	1	53.00	51.00	0	2,527	0.00%
2018/09/19	1	50.80	1	51.20	50.70	0	2,520	0.00%
2018/09/17	0	0.00	2	52.90	53.00	-2	2,582	-0.08%
2018/09/14	2	54.60	0	0.00	54.50	2	2,606	0.08%
2018/09/13	1	52.10	1	51.80	52.10	0	2,646	0.00%
2018/09/12	1	52.50	1	53.30	51.70	0	2,674	0.00%
2018/09/11	2	52.45	1	52.90	53.20	1	2,726	0.04%
2018/09/10	2	53.40	0	0.00	52.60	2	2,773	0.07%
2018/09/07	4	57.20	0	0.00	55.00	4	2,856	0.14%
2018/08/31	1	62.40	6	63.48	62.40	-5	3,463	-0.14%
2018/08/28	3	63.87	2	63.40	62.30	1	4,051	0.02%
2018/08/23	1	62.80	1	61.90	61.70	0	4,728	0.00%
2018/08/22	0	0.00	2	63.15	62.80	-2	4,770	-0.04%
2018/08/16	0	0.00	2	62.50	63.50	-2	4,894	-0.04%
2018/08/15	1	62.40	0	0.00	62.40	1	5,003	0.02%
2018/08/14	0	0.00	1	63.60	65.00	-1	5,035	-0.02%
2018/08/13	9	62.59	4	64.10	63.10	5	5,122	0.10%
2018/08/09	1	69.00	1	69.70	69.00	0	5,233	0.00%
2018/08/07	0	0.00	4	71.50	70.40	-4	5,395	-0.07%
2018/08/06	8	72.71	2	72.40	72.60	6	5,481	0.11%
2018/08/02	0	0.00	4	70.20	69.00	-4	5,629	-0.07%
2018/08/01	6	68.78	2	68.30	69.10	4	5,726	0.07%
2018/07/31	5	67.12	4	67.20	67.20	1	5,789	0.02%
2018/07/30	2	66.85	2	67.90	66.80	0	5,933	0.00%
2018/07/27	1	69.10	1	69.50	68.50	0	6,185	0.00%
2018/07/25	0	0.00	2	69.15	69.00	-2	6,470	-0.03%
2018/07/24	1	69.10	1	70.20	69.90	0	6,670	0.00%
2018/07/20	1	69.20	1	70.70	69.20	0	7,331	0.00%
2018/07/19	1	69.00	0	0.00	69.00	1	7,533	0.01%
2018/07/18	17	71.98	3	70.40	69.60	14	7,690	0.18%
2018/07/17	1	71.70	16	71.89	71.30	-15	7,892	-0.19%
2018/07/16	15	74.55	11	74.95	74.70	4	8,350	0.05%
2018/07/13	3	72.10	2	71.80	72.10	1	8,375	0.01%
2018/07/12	8	70.08	9	70.13	70.90	-1	8,422	-0.01%
2018/07/11	3	69.43	2	68.80	68.00	1	8,458	0.01%
2018/07/10	1	67.30	0	0.00	67.30	1	8,500	0.01%
2018/07/09	3	66.37	2	67.65	67.80	1	8,641	0.01%
2018/07/06	0	0.00	1	61.70	62.80	-1	8,858	-0.01%
2018/07/05	0	0.00	4	66.48	65.10	-4	8,967	-0.04%
2018/07/04	2	68.30	3	68.03	67.50	-1	9,071	-0.01%
2018/07/03	1	76.50	1	73.60	73.50	0	9,087	0.00%
2018/07/02	2	78.45	1	78.60	77.90	1	9,095	0.01%
2018/06/29	1	77.30	0	0.00	76.80	1	9,088	0.01%
2018/06/28	0	0.00	5	77.54	76.80	-5	9,137	-0.05%
2018/06/27	5	77.70	2	77.35	77.10	3	9,111	0.03%
2018/06/26	0	0.00	3	79.33	78.20	-3	9,109	-0.03%
2018/06/25	0	0.00	8	82.05	81.80	-8	9,075	-0.09%
2018/06/22	6	85.13	1	85.90	83.30	5	9,151	0.05%
2018/06/21	6	84.45	2	84.60	85.00	4	9,106	0.04%
2018/06/20	15	84.17	1	82.60	82.90	14	9,071	0.15%
2018/06/19	3	83.90	1	84.40	83.30	2	9,004	0.02%
2018/06/15	8	84.08	1	87.40	83.50	7	8,952	0.08%
2018/06/14	2	89.10	10	87.49	87.30	-8	8,842	-0.09%
2018/06/13	11	90.31	4	90.38	88.20	7	8,725	0.08%
2018/06/12	2	89.35	9	87.71	87.30	-7	8,543	-0.08%
2018/06/11	5	85.74	2	85.75	86.00	3	8,383	0.04%
2018/06/08	5	85.58	124	86.62	84.90	-119	8,330	-1.43%	大賣/鉅額交易
2018/06/07	13	89.92	3	91.30	89.10	10	8,154	0.12%
2018/06/06	4	88.53	11	89.48	88.80	-7	7,921	-0.09%
2018/06/05	13	88.83	9	88.76	88.90	4	7,773	0.05%
2018/06/04	29	90.55	20	90.36	87.10	9	7,532	0.12%
2018/06/01	102	85.78	52	81.87	86.30	50	7,180	0.70%	大買/
2018/05/31	28	78.13	21	76.64	78.50	7	6,909	0.10%
2018/05/30	6	73.77	16	73.48	72.00	-10	6,813	-0.15%
2018/05/29	12	72.48	0	0.00	72.00	12	6,763	0.18%
2018/05/28	19	74.15	1	75.20	73.90	18	6,727	0.27%
2018/05/25	4	74.50	1	75.50	74.00	3	6,697	0.04%
2018/05/24	5	76.98	3	77.27	77.00	2	6,643	0.03%
2018/05/23	12	77.18	8	76.33	77.60	4	6,567	0.06%
2018/05/22	5	74.18	5	74.28	73.40	0	6,431	0.00%
2018/05/21	4	73.48	6	73.13	73.40	-2	6,376	-0.03%
2018/05/18	14	75.94	40	75.40	74.80	-26	6,269	-0.41%
2018/05/17	12	78.53	4	78.35	77.80	8	6,178	0.13%
2018/05/16	14	79.24	10	79.21	77.30	4	6,093	0.07%
2018/05/15	11	80.03	5	81.02	79.10	6	5,974	0.10%
2018/05/14	7	77.16	13	79.48	81.20	-6	5,886	-0.10%
2018/05/11	5	79.52	7	79.37	78.60	-2	5,761	-0.03%
2018/05/10	80	82.20	81	80.49	81.90	-1	5,666	-0.02%
2018/05/09	37	78.14	7	78.63	77.00	30	5,455	0.55%
2018/05/08	7	83.54	5	81.80	80.90	2	5,277	0.04%
2018/05/07	82	81.20	98	81.12	82.80	-16	5,180	-0.31%
2018/05/04	28	80.20	10	80.80	80.30	18	5,026	0.36%
2018/05/03	7	89.51	9	87.74	86.10	-2	4,759	-0.04%
2018/05/02	4	90.55	3	90.30	91.20	1	4,545	0.02%
2018/04/30	5	89.88	6	89.98	89.20	-1	4,420	-0.02%
2018/04/27	19	91.86	34	91.01	88.80	-15	4,208	-0.36%
2018/04/26	24	90.95	16	89.64	91.00	8	3,949	0.20%
2018/04/25	7	86.94	15	86.73	88.90	-8	3,471	-0.23%
2018/04/24	6	85.07	7	84.07	80.90	-1	3,192	-0.03%
2018/04/23	16	83.85	7	84.57	83.00	9	3,014	0.30%
2018/04/20	40	81.54	24	81.64	81.80	16	2,787	0.57%
2018/04/19	4	76.03	32	78.48	78.60	-28	2,277	-1.23%
2018/04/18	2	68.85	2	70.25	71.50	0	2,129	0.00%
2018/04/17	1	67.10	2	68.90	67.30	-1	2,016	-0.05%
2018/04/16	24	71.52	3	71.47	71.50	21	1,902	1.10%
2018/04/13	4	70.95	4	69.88	70.50	0	1,770	0.00%
2018/04/12	19	68.31	16	68.85	70.00	3	1,579	0.19%
2018/04/11	4	61.78	11	64.04	65.70	-7	1,255	-0.56%
2018/04/10	5	62.00	2	61.20	59.80	3	1,088	0.28%
2018/04/09	0	0.00	13	58.16	60.90	-13	926	-1.40%
2018/04/03	5	56.60	1	55.40	55.40	4	816	0.49%
2018/03/31	2	54.90	3	54.97	55.20	-1	730	-0.14%
2018/03/30	1	53.60	2	52.50	52.30	-1	663	-0.15%
2018/03/29	2	54.10	2	53.90	53.30	0	650	0.00%
2018/03/28	4	54.05	5	54.08	53.00	-1	623	-0.16%
2018/03/27	6	53.88	11	54.97	53.50	-5	598	-0.84%
2018/03/26	0	0.00	5.1	53.03	53.70	-5.1	488	-1.04%
2018/03/23	8.1	48.81	8	48.33	48.90	0.1	449	0.02%
2018/03/22	3	48.85	5	48.44	47.20	-2	430	-0.46%
2018/03/21	9	48.39	8	48.78	48.90	1	420	0.24%
2018/03/20	0	0.00	0.2	47.05	47.00	-0.2	400	-0.05%
2018/03/19	0.2	46.95	0	0.00	47.15	0.2	399	0.05%
2018/03/15	0	0.00	2	47.00	47.10	-2	392	-0.51%
2018/03/14	2	45.30	0	0.00	46.20	2	381	0.52%
2018/03/13	1	44.20	0	0.00	45.05	1	368	0.27%
2018/03/06	0	0.00	5	43.20	43.10	-5	370	-1.35%
2018/03/01	0	0.00	1	42.55	42.60	-1	374	-0.27%
2018/02/27	2	42.63	2	42.63	42.70	0	378	0.00%
2018/02/26	2	42.85	1	42.95	42.75	1	380	0.26%
2018/02/22	5	42.65	1	42.65	42.65	4	406	0.98%
2018/02/21	1	42.20	0	0.00	42.00	1	420	0.24%
2018/01/31	1	48.80	1	48.90	48.80	0	564	0.00%
2018/01/26	1	50.60	0	0.00	50.40	1	613	0.16%
2018/01/24	0	0.00	1	50.30	50.30	-1	666	-0.15%
2018/01/18	3	50.30	0	0.00	49.70	3	667	0.45%
2018/01/03	1	50.90	0	0.00	50.40	1	654	0.15%