世芯-KY (3661)-國票-長城券商分點個股進出

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

世芯-KY

(3661)

可現股當沖

股價
2900
漲跌
▲155
漲幅
+5.65%
成交量
5,854張
產業
上市半導體類股
925人加入追蹤

立即追蹤
本地時間:14:30(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

世芯-KY (3661)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	1	2845.00	26	2898.75	2900.00	-25	2,756	-0.91%
2024/12/12	0	0.00	0	2720.00	2745.00	0	2,678	0.00%
2024/12/11	1	2635.00	1	2650.00	2675.00	0	2,649	0.00%
2024/12/10	0	0.00	0	2674.49	2645.00	0	2,631	0.00%
2024/12/06	1	2610.00	1	2624.98	2560.00	0	2,545	0.00%
2024/12/05	1	2465.00	2	2472.39	2575.00	-1	2,492	-0.04%
2024/11/29	0	2160.00	0	0.00	2215.00	0	2,375	0.00%
2024/11/27	15	2196.67	0	0.00	2160.00	15	2,349	0.64%
2024/11/26	5	2245.00	0	0.00	2250.00	5	2,357	0.21%
2024/11/25	10	2347.50	0	0.00	2315.00	10	2,352	0.43%
2024/11/19	0	0.00	0.1	2330.00	2355.00	-0.1	2,413	0.00%
2024/11/18	0.1	2245.00	1	2300.00	2270.00	-1	2,401	-0.04%
2024/11/15	25	2279.00	0	0.00	2305.00	25	2,396	1.04%
2024/11/14	1	2305.00	0	2310.00	2305.00	1	2,427	0.04%
2024/11/13	5	2310.00	0	0.00	2290.00	5	2,413	0.21%
2024/11/12	15	2373.33	1	2410.00	2315.00	14	2,414	0.58%
2024/11/11	0	0.00	0.1	2470.00	2435.00	-0.1	2,412	0.00%
2024/11/08	0	0.00	0.2	2430.95	2420.00	-0.2	2,379	-0.01%
2024/11/07	2	2475.00	2	2402.50	2410.00	0	2,375	0.00%
2024/11/06	1	2295.00	1.1	2320.89	2410.00	-0.1	2,339	-0.01%
2024/11/05	0	0.00	0.3	2193.33	2195.00	-0.3	2,284	-0.01%
2024/11/01	10	1972.50	0	0.00	2030.00	10	2,271	0.44%
2024/10/30	0	0.00	0	1993.75	2040.00	0	2,266	0.00%
2024/10/29	20	1876.26	9	1865.00	1900.00	11	2,227	0.49%
2024/10/28	5	1900.00	9	1910.00	1895.00	-4	2,227	-0.18%
2024/10/25	5	1900.00	0	0.00	1880.00	5	2,210	0.23%
2024/10/24	0	2035.00	0	2025.00	1980.00	0	2,220	0.00%
2024/10/23	0	0.00	0	2024.58	2020.00	0	2,232	0.00%
2024/10/22	18	2063.28	0	2043.33	2045.00	18	2,256	0.80%
2024/10/21	0	1950.00	0.3	1979.94	1980.00	-0.3	2,249	-0.01%
2024/10/18	10	1882.51	0	0.00	1880.00	10	2,240	0.45%
2024/10/17	0	0.00	0	1950.00	1910.00	0	2,247	0.00%
2024/10/16	0	1955.00	0	0.00	1955.00	0	2,242	0.00%
2024/10/15	0	1945.00	0	1955.00	1940.00	0	2,256	0.00%
2024/10/11	0	1852.96	0	1850.00	1915.00	0	2,269	0.00%
2024/10/08	0	1832.50	0	0.00	1855.00	0	2,327	0.00%
2024/10/07	0	1870.00	1	1855.00	1865.00	-1	2,345	-0.04%
2024/10/04	10.1	1914.94	0.1	1900.00	1885.00	10	2,329	0.43%
2024/10/01	5.3	1954.68	0.1	1940.00	1925.00	5.2	2,341	0.22%
2024/09/30	10	2002.50	0	0.00	1975.00	10	2,354	0.43%
2024/09/27	0.3	2040.39	0.1	2064.95	2020.00	0.2	2,354	0.01%
2024/09/26	2.2	1993.18	1	1960.00	2000.00	1.2	2,331	0.05%
2024/09/25	3.2	2195.00	1	2160.00	2160.00	2.2	2,233	0.10%
2024/09/24	5	2180.25	0	0.00	2185.00	5	2,203	0.23%
2024/09/23	0	2305.00	0	0.00	2300.00	0	2,236	0.00%
2024/09/19	0	0.00	0	2335.00	2365.00	0	2,275	0.00%
2024/09/18	0.1	2292.08	0	0.00	2260.00	0.1	2,273	0.00%
2024/09/13	0	2380.00	0	2430.00	2370.00	0	2,323	0.00%
2024/09/11	5	2315.03	0	0.00	2285.00	5	2,383	0.21%
2024/09/09	5	2375.00	0	0.00	2325.00	5	2,426	0.21%
2024/09/06	0	2430.00	0	0.00	2430.00	0	2,474	0.00%
2024/09/05	5	2384.81	0	0.00	2340.00	5	2,500	0.20%
2024/09/04	0	2390.31	0.1	2395.11	2395.00	-0.1	2,532	0.00%
2024/09/03	10	2610.02	0	0.00	2565.00	10	2,511	0.40%
2024/08/30	0	2680.00	0	0.00	2650.00	0	2,540	0.00%
2024/08/29	0	0.00	0	2680.00	2710.00	0	2,560	0.00%
2024/08/28	0	2659.09	0	2700.00	2645.00	0	2,561	0.00%
2024/08/27	2	2627.50	2	2654.80	2670.00	0	2,600	0.00%
2024/08/26	10	2550.02	0	0.00	2510.00	10	2,588	0.39%
2024/08/23	1	2620.02	1	2634.99	2655.00	0	2,567	0.00%
2024/08/22	0	2605.00	0	2569.77	2630.00	0	2,565	0.00%
2024/08/21	0	2466.25	0	0.00	2475.00	0	2,563	0.00%
2024/08/20	0	0.00	0	2540.00	2500.00	0	2,586	0.00%
2024/08/19	0	2490.00	0	0.00	2475.00	0	2,583	0.00%
2024/08/16	0	2412.50	0	0.00	2475.00	0	2,575	0.00%
2024/08/15	0	2375.00	0	0.00	2375.00	0	2,545	0.00%
2024/08/14	0	2385.00	0	2420.00	2395.00	0	2,553	0.00%
2024/08/13	0	2270.00	0.1	2270.00	2385.00	-0.1	2,539	0.00%
2024/08/12	0	0.00	0.1	2290.00	2255.00	-0.1	2,553	0.00%
2024/08/09	0	0.00	0	2260.00	2240.00	0	2,618	0.00%
2024/08/08	0	2162.50	0	2184.17	2190.00	0	2,625	0.00%
2024/08/07	0	2159.09	0	0.00	2175.00	0	2,616	0.00%
2024/08/06	11	1968.13	0	0.00	1980.00	11	2,624	0.42%
2024/08/05	0.1	2105.00	0	0.00	2105.00	0.1	2,633	0.00%
2024/08/02	0.1	2422.71	0	2340.00	2335.00	0	2,644	0.00%
2024/08/01	0	2622.50	0	0.00	2590.00	0	2,661	0.00%
2024/07/31	0	2605.00	0	0.00	2620.00	0	2,719	0.00%
2024/07/30	1	2514.44	1	2450.00	2600.00	0	2,736	0.00%
2024/07/29	0.1	2537.75	0	0.00	2500.00	0.1	2,743	0.00%
2024/07/26	0	2684.62	0	0.00	2690.00	0	2,699	0.00%
2024/07/23	1.1	2835.47	1	2874.76	2825.00	0.1	2,728	0.00%
2024/07/22	1	2719.31	1	2769.45	2765.00	0	2,724	0.00%
2024/07/19	0	2752.14	0.5	2774.36	2715.00	-0.4	2,731	-0.02%
2024/07/18	0	2810.00	0	0.00	2820.00	0	2,748	0.00%
2024/07/17	0	2880.00	0.6	2867.68	2870.00	-0.6	2,749	-0.02%
2024/07/16	0.3	2966.15	0	2917.50	2920.00	0.3	2,776	0.01%
2024/07/15	0	2856.73	0	2899.80	2940.00	0	2,785	0.00%
2024/07/12	0	0.00	0	2845.00	2865.00	0	2,814	0.00%
2024/07/11	0	2872.96	2	2883.94	2890.00	-2	2,815	-0.07%
2024/07/10	0.1	2742.15	0	2752.57	2785.00	0	2,832	0.00%
2024/07/09	0	2565.39	0	2662.69	2695.00	0	2,803	0.00%
2024/07/08	0	2482.93	0	0.00	2490.00	0	2,812	0.00%
2024/07/05	0.1	2547.41	0	2591.67	2525.00	0.1	2,817	0.00%
2024/07/04	0.1	2576.49	0	2610.00	2615.00	0	2,817	0.00%
2024/07/03	0	2455.00	0	0.00	2470.00	0	2,832	0.00%
2024/07/02	0	2470.00	0	0.00	2455.00	0	2,846	0.00%
2024/07/01	0	2495.00	0	0.00	2495.00	0	2,837	0.00%
2024/06/28	5	2455.06	7	2459.29	2455.00	-2	2,846	-0.07%
2024/06/27	0	2441.11	1	2450.00	2450.00	-1	2,843	-0.03%
2024/06/26	0	2539.69	0	0.00	2525.00	0	2,814	0.00%
2024/06/25	0	2555.00	0	2571.25	2575.00	0	2,802	0.00%
2024/06/24	0	2620.00	0	0.00	2600.00	0	2,826	0.00%
2024/06/21	10	2705.03	0	0.00	2680.00	10	2,831	0.35%
2024/06/20	1.3	2847.73	0.1	2810.00	2775.00	1.2	2,813	0.04%
2024/06/19	0.2	2787.05	0.2	2765.48	2790.00	0	2,808	0.00%
2024/06/18	2.4	2745.70	0	2785.00	2735.00	2.4	2,820	0.08%
2024/06/17	0.1	2742.38	0	0.00	2745.00	0.1	2,835	0.00%
2024/06/14	0	2675.00	0	0.00	2660.00	0	2,878	0.00%
2024/06/13	0.1	2716.10	1	2824.80	2670.00	-0.9	2,858	-0.03%
2024/06/12	1.1	2799.52	0	2835.00	2740.00	1.1	2,868	0.04%
2024/06/11	0.1	2719.41	1	2695.00	2675.00	-0.9	2,880	-0.03%
2024/06/07	0	2915.00	0	0.00	2920.00	0	2,869	0.00%
2024/06/06	0	2920.00	0	0.00	2895.00	0	2,904	0.00%
2024/06/05	0	0.00	0	2910.00	2920.00	0	2,906	0.00%
2024/06/04	5	2875.01	0	0.00	2880.00	5	2,905	0.17%
2024/06/03	5	2875.00	1	2930.00	2885.00	4	2,896	0.14%
2024/05/31	0	2965.48	0.1	2903.03	2870.00	0	2,893	0.00%
2024/05/30	0	0.00	0	2920.00	2915.00	0	2,831	0.00%
2024/05/29	10	2897.48	0	0.00	2880.00	10	2,839	0.35%
2024/05/28	0.1	2953.33	0	2943.33	2935.00	0.1	2,837	0.00%
2024/05/27	1	2905.20	1	2880.27	2905.00	0	2,838	0.00%
2024/05/24	1	2815.10	0	2855.00	2820.00	1	2,822	0.04%
2024/05/23	0	2680.00	0	0.00	2720.00	0	2,800	0.00%
2024/05/21	0	0.00	0.1	2805.46	2750.00	-0.1	2,823	0.00%
2024/05/20	0	2825.00	0	0.00	2845.00	0	2,829	0.00%
2024/05/17	11.1	2750.54	1	2800.00	2800.00	10.1	2,816	0.36%
2024/05/16	5	2805.44	0	0.00	2805.00	5	2,806	0.18%
2024/05/15	1.1	2853.73	0	2885.00	2855.00	1.1	2,780	0.04%
2024/05/14	0	0.00	1.1	2665.91	2710.00	-1.1	2,723	-0.04%
2024/05/13	20	2537.50	0	0.00	2520.00	20	2,703	0.74%
2024/05/10	2.2	2576.92	1	2550.00	2550.00	1.2	2,685	0.05%
2024/05/09	0.1	2630.85	1	2555.00	2625.00	-0.9	2,666	-0.04%
2024/05/08	0	2775.00	0	0.00	2770.00	0	2,582	0.00%
2024/05/07	1.1	2822.34	1	2865.00	2760.00	0.1	2,588	0.00%
2024/05/06	3	2928.29	2	2835.00	2835.00	1	2,552	0.04%
2024/05/03	0	3190.00	0	3245.00	3145.00	0	2,506	0.00%
2024/04/29	1	3115.00	1	3140.00	3125.00	0	2,451	0.00%
2024/04/26	0	0.00	1.1	2941.67	3110.00	-1.1	2,411	-0.05%
2024/04/25	13	2878.08	2	2872.50	2830.00	11	2,409	0.46%
2024/04/24	6	2914.17	2	2972.48	2975.00	4	2,394	0.17%
2024/04/23	1	2875.00	1	2810.00	2860.00	0	2,391	0.00%
2024/04/22	6	2819.17	0	0.00	2765.00	6	2,381	0.25%
2024/04/19	11	2968.18	1	2855.00	2860.00	10	2,356	0.42%
2024/04/18	1	2995.00	1	3015.00	3035.00	0	2,318	0.00%
2024/04/17	0	2920.00	0	0.00	2900.00	0	2,304	0.00%
2024/04/16	1	2759.95	2	2765.00	2830.00	-1	2,283	-0.04%
2024/04/15	0	2813.80	0.1	2784.62	2755.00	-0.1	2,233	0.00%
2024/04/12	1	2944.29	0	0.00	2900.00	1	2,215	0.05%
2024/04/11	6	3008.28	2	3027.54	3015.00	4	2,175	0.18%
2024/04/10	16	3049.69	0	3100.00	3020.00	16	2,163	0.74%
2024/04/09	22	3066.70	12	3020.01	3020.00	10	2,155	0.47%
2024/04/08	10.1	3215.03	11	3171.82	3150.00	-0.9	2,145	-0.04%
2024/04/02	0	3380.40	0	0.00	3400.00	0	2,134	0.00%
2024/04/01	0	3320.00	0	3416.74	3420.00	0	2,132	0.00%
2024/03/29	0	3326.00	0	3434.38	3340.00	0	2,121	0.00%
2024/03/28	0	3173.44	0	0.00	3165.00	0	2,086	0.00%
2024/03/27	5	3339.48	8	3148.13	3150.00	-3	2,073	-0.14%
2024/03/26	10	3395.93	0	0.00	3340.00	10	2,030	0.49%
2024/03/25	0	0.00	5	3545.02	3460.00	-5	2,019	-0.25%
2024/03/22	0	3400.00	5	3524.99	3450.00	-5	2,007	-0.25%
2024/03/21	10	3382.50	0	0.00	3395.00	10	1,988	0.50%
2024/03/20	0	3387.50	0	3380.00	3375.00	0	1,967	0.00%
2024/03/19	1.2	3454.96	1	3305.00	3305.00	0.2	1,940	0.01%
2024/03/18	0	0.00	0	3629.27	3665.00	0	1,893	0.00%
2024/03/15	1.1	3604.01	21	3625.24	3605.00	-19.9	1,900	-1.05%
2024/03/14	20	3430.00	0.1	3733.15	3750.00	19.9	1,871	1.06%
2024/03/13	0.1	3468.21	5	3494.84	3410.00	-5	1,850	-0.27%
2024/03/12	0.3	3652.54	4	3645.00	3585.00	-3.7	1,838	-0.20%
2024/03/11	0	3750.75	1	3830.00	3750.00	-1	1,831	-0.05%
2024/03/08	1	3850.56	0	0.00	3825.00	1	1,844	0.06%
2024/03/07	0	3955.46	0	0.00	3910.00	0	1,833	0.00%
2024/03/06	0	4113.33	0	0.00	4085.00	0	1,833	0.00%
2024/03/05	0	4210.77	0	4250.00	4200.00	0	1,955	0.00%
2024/03/04	1	4201.08	1	4200.00	4200.00	0	1,972	0.00%
2024/03/01	0	4282.78	0	0.00	4340.00	0	1,981	0.00%
2024/02/29	0	4047.14	0	0.00	4140.00	0	1,986	0.00%
2024/02/27	2	3919.96	0	0.00	3960.00	2	1,975	0.10%
2024/02/26	1	3974.85	0	0.00	3975.00	1	1,984	0.05%
2024/02/23	1	4004.82	0	3971.67	3900.00	1	1,989	0.05%
2024/02/22	0	4190.00	0	4165.00	4015.00	0	1,985	0.00%
2024/02/21	0	4155.00	0	0.00	3990.00	0	1,969	0.00%
2024/02/20	0	4110.00	0	0.00	4150.00	0	1,964	0.00%
2024/02/16	3	4223.33	2	4242.69	4185.00	1	2,007	0.05%
2024/02/15	1	4285.59	0	4305.00	4430.00	1	2,012	0.05%
2024/02/05	0	4035.00	0	4015.00	4105.00	0	2,019	0.00%
2024/02/02	4	3984.91	0	0.00	3985.00	4	2,048	0.20%
2024/02/01	0	3937.50	0	0.00	3960.00	0	2,080	0.00%
2024/01/31	0	0.00	0	3885.00	3900.00	0	2,090	0.00%
2024/01/30	0	3800.00	0	3825.00	3835.00	0	2,101	0.00%
2024/01/29	0	0.00	0	3870.00	3800.00	0	2,113	0.00%
2024/01/26	0	0.00	2	3815.00	3895.00	-2	2,155	-0.09%
2024/01/25	0	3720.00	0	0.00	3720.00	0	2,177	0.00%
2024/01/23	2	3750.01	4	3832.50	3750.00	-2	2,225	-0.09%
2024/01/22	0	0.00	0	3815.00	3815.00	0	2,257	0.00%
2024/01/19	0	3768.57	1	3680.11	3735.00	-1	2,271	-0.04%
2024/01/16	0	3720.00	0	0.00	3670.00	0	2,259	0.00%
2024/01/15	3	3731.59	0	0.00	3700.00	3	2,259	0.13%
2024/01/12	10	3786.50	0	0.00	3735.00	10	2,266	0.44%
2024/01/11	0	0.00	3.6	3781.66	3830.00	-3.6	2,294	-0.16%
2024/01/10	6	3595.01	1	3580.00	3650.00	5	2,316	0.22%
2024/01/09	7	3562.14	1.1	3564.53	3590.00	5.9	2,332	0.26%
2024/01/05	0	0.00	0.2	3370.00	3390.00	-0.2	2,328	-0.01%
2024/01/03	4.1	3395.44	0	0.00	3445.00	4.1	2,373	0.17%
2024/01/02	1	3405.00	2.1	3388.55	3445.00	-1.1	2,369	-0.04%
2023/12/29	0.6	3314.46	0	0.00	3275.00	0.6	2,336	0.03%
2023/12/28	3	3291.67	1	3260.00	3260.00	2	2,330	0.09%
2023/12/27	1	3364.68	0	0.00	3305.00	1	2,328	0.04%
2023/12/26	0	0.00	0	3445.00	3420.00	0	2,326	0.00%
2023/12/22	0.1	3382.42	0	0.00	3370.00	0.1	2,370	0.01%
2023/12/21	0.1	3346.70	0	3370.00	3340.00	0.1	2,380	0.00%
2023/12/20	0	3327.27	0	0.00	3365.00	0	2,400	0.00%
2023/12/19	0	3315.00	0	0.00	3310.00	0	2,425	0.00%
2023/12/18	1	3385.64	1	3450.00	3360.00	0	2,438	0.00%
2023/12/15	1	3440.15	1	3530.00	3440.00	0	2,448	0.00%
2023/12/14	1	3569.78	3	3571.68	3495.00	-2	2,442	-0.08%
2023/12/13	0	3602.50	0	0.00	3650.00	0	2,416	0.00%
2023/12/12	0	3525.00	0	3490.00	3520.00	0	2,423	0.00%
2023/12/11	0	0.00	0	3410.00	3510.00	0	2,427	0.00%
2023/12/08	0	0.00	0	3378.50	3335.00	0	2,445	0.00%
2023/12/07	5	3340.00	0	3330.00	3370.00	5	2,434	0.20%
2023/12/06	0	0.00	0	3305.00	3290.00	0	2,420	0.00%
2023/12/05	0.1	3230.00	2	3224.80	3240.00	-2	2,381	-0.08%
2023/12/01	0	3050.00	0	0.00	3080.00	0	2,332	0.00%
2023/11/29	1	3060.00	0	0.00	3050.00	1	2,175	0.05%
2023/11/28	1	2995.00	1	3045.00	3130.00	0	2,161	0.00%
2023/11/27	0	0.00	0	2977.50	2950.00	0	2,148	0.00%
2023/11/21	3	3170.00	1	3135.00	3135.00	2	2,165	0.09%
2023/11/20	0	0.00	0	3212.50	3185.00	0	2,185	0.00%
2023/11/17	1	3200.09	1	3215.00	3230.00	0	2,231	0.00%
2023/11/16	1	3095.34	2	3097.50	3090.00	-1	2,262	-0.04%
2023/11/15	4	3170.00	2	3107.57	3105.00	2	2,250	0.09%
2023/11/14	2	3377.48	2	3355.00	3285.00	0	2,245	0.00%
2023/11/13	0	0.00	1.1	3271.07	3235.00	-1.1	2,266	-0.05%
2023/11/10	1.1	3230.68	0	0.00	3200.00	1.1	2,265	0.05%
2023/11/09	8	3202.50	1	3080.08	3240.00	7	2,261	0.31%
2023/11/08	0	3030.00	0	3000.00	3045.00	0	2,233	0.00%
2023/11/07	0	2975.00	1	2994.96	3000.00	-1	2,271	-0.04%
2023/11/06	0	2940.00	2	2914.99	2955.00	-2	2,288	-0.09%
2023/11/03	3	2776.67	2	2840.00	2855.00	1	2,290	0.04%
2023/11/02	2	2790.00	2	2814.99	2820.00	0	2,282	0.00%
2023/11/01	1	2709.94	2	2630.00	2680.00	-1	2,266	-0.04%
2023/10/31	1	2785.00	1	2691.77	2625.00	0	2,275	0.00%
2023/10/30	0	2730.00	0.1	2722.08	2755.00	-0.1	2,292	0.00%
2023/10/27	1	2545.00	1	2590.00	2610.00	0	2,297	0.00%
2023/10/26	0	2525.00	0	0.00	2465.00	0	2,328	0.00%
2023/10/25	0	2635.00	0	2675.00	2620.00	0	2,324	0.00%
2023/10/24	1	2575.00	1	2565.00	2570.00	0	2,313	0.00%
2023/10/20	0	0.00	0	2590.00	2575.00	0	2,352	0.00%
2023/10/19	2	2501.30	1	2505.05	2600.00	1	2,365	0.04%
2023/10/18	4	2479.86	2	2492.50	2440.00	2	2,368	0.08%
2023/10/17	1	2640.43	1	2630.00	2630.00	0	2,343	0.00%
2023/10/16	0	2720.00	0	0.00	2745.00	0	2,388	0.00%
2023/10/12	2	2857.21	1	2870.00	2800.00	1	2,416	0.04%
2023/10/11	0	0.00	0.1	2850.00	2770.00	-0.1	2,412	0.00%
2023/10/02	0.1	2740.00	0	0.00	2730.00	0.1	2,525	0.00%
2023/09/28	0	0.00	2	2682.50	2690.00	-2	2,544	-0.08%
2023/09/27	1	2645.00	0	0.00	2635.00	1	2,613	0.04%
2023/09/26	1	2635.00	0	0.00	2600.00	1	2,618	0.04%
2023/09/25	0	0.00	1	2590.00	2625.00	-1	2,633	-0.04%
2023/09/22	0	0.00	1	2435.00	2500.00	-1	2,628	-0.04%
2023/09/20	1	2560.00	0	0.00	2450.00	1	2,629	0.04%
2023/09/19	2	2660.00	0	0.00	2605.00	2	2,646	0.08%
2023/09/18	1	2645.00	1	2615.00	2615.00	0	2,661	0.00%
2023/09/15	0	0.00	6	2620.00	2645.00	-6	2,696	-0.22%
2023/09/14	1	2640.00	1	2655.00	2655.00	0	2,707	0.00%
2023/09/13	5	2645.00	5	2645.00	2620.00	0	2,709	0.00%
2023/09/12	1	2485.00	1	2505.00	2530.00	0	2,703	0.00%
2023/09/11	2	2417.50	2	2405.00	2400.00	0	2,764	0.00%
2023/09/08	1	2450.00	1	2410.00	2410.00	0	2,784	0.00%
2023/09/07	1	2440.00	1	2450.00	2450.00	0	2,856	0.00%
2023/09/06	1	2515.00	1	2525.00	2500.00	0	2,905	0.00%
2023/09/05	1	2515.00	0	0.00	2475.00	1	2,976	0.03%
2023/09/04	7	2453.57	1	2500.00	2480.00	6	3,060	0.20%
2023/08/30	0	0.00	1	2540.00	2555.00	-1	3,172	-0.03%
2023/08/29	1	2405.00	0	0.00	2490.00	1	3,198	0.03%
2023/08/28	1	2430.00	1	2410.00	2410.00	0	3,216	0.00%
2023/08/24	1	2540.00	1	2570.00	2495.00	0	3,285	0.00%
2023/08/22	0	0.00	8	2367.50	2380.00	-8	3,396	-0.24%
2023/08/21	0	0.00	0	2165.00	2165.00	0	3,491	0.00%
2023/08/18	1	1970.00	1	1970.00	1970.00	0	3,537	0.00%
2023/08/17	1	1895.84	5	1965.00	1970.00	-4	3,575	-0.11%
2023/08/16	3	1885.00	2	1910.00	1905.00	1	3,578	0.03%
2023/08/15	1	1915.00	8	1902.50	1890.00	-7	3,662	-0.19%
2023/08/14	1	1805.00	1	1820.00	1815.00	0	3,667	0.00%
2023/08/11	16	1834.69	3	1770.00	1820.00	13	3,707	0.35%
2023/08/10	4	1904.99	4	1932.50	1865.00	0	3,748	0.00%
2023/08/09	1	2165.00	0	0.00	2070.00	1	3,748	0.03%
2023/08/08	5	2111.00	3	2155.00	2145.00	2	3,774	0.05%
2023/08/07	2	2000.00	5	1941.00	2040.00	-3	3,773	-0.08%
2023/08/04	3	1901.67	0	0.00	1855.00	3	3,877	0.08%
2023/08/02	0	0.00	5	1992.00	1895.00	-5	3,883	-0.13%
2023/08/01	6	1956.67	0	1955.00	1960.00	6	3,897	0.15%
2023/07/31	2	1985.00	1	1990.00	1990.00	1	3,887	0.03%
2023/07/27	1	2125.00	1	2140.00	2140.00	0	3,880	0.00%
2023/07/26	1	2180.00	1	2155.00	2155.00	0	3,932	0.00%
2023/07/25	4	2298.75	4	2238.75	2210.00	0	3,966	0.00%
2023/07/24	1	2230.00	1	2210.00	2210.00	0	4,015	0.00%
2023/07/21	4	2167.50	1	2190.00	2230.00	3	4,046	0.07%
2023/07/20	4	2131.26	1	2150.00	2150.00	3	4,086	0.07%
2023/07/19	0	0.00	6	2017.50	2130.00	-6	4,098	-0.15%
2023/07/18	3	1980.00	3	1975.00	1975.00	0	4,130	0.00%
2023/07/13	0	0.00	2	1995.00	1950.00	-2	4,183	-0.05%
2023/07/11	0	0.00	6	1915.00	1840.00	-6	4,175	-0.14%
2023/07/10	2	1895.00	1	1900.00	1895.00	1	4,176	0.02%
2023/07/07	1	1865.00	1	1895.00	1860.00	0	4,198	0.00%
2023/07/06	0	0.00	1	1830.00	1880.00	-1	4,261	-0.02%
2023/07/05	1	1730.00	1	1865.00	1810.00	0	4,279	0.00%
2023/07/03	1	1845.00	0	1875.00	1890.00	1	4,217	0.02%
2023/06/27	0	0.00	0.4	1800.00	1750.00	-0.4	4,293	-0.01%
2023/06/21	6	1810.00	0	0.00	1810.00	6	4,342	0.14%
2023/06/20	0.2	1835.00	6	1875.00	1845.00	-5.8	4,367	-0.13%
2023/06/19	1.2	1835.83	2	1840.00	1835.00	-0.8	4,403	-0.02%
2023/06/16	1	1840.00	1.1	1810.00	1840.00	-0.1	4,484	0.00%
2023/06/15	3.1	1823.87	2.1	1794.76	1800.00	1	4,515	0.02%
2023/06/14	0	0.00	1.2	1748.33	1760.00	-1.2	4,627	-0.03%
2023/06/13	10.3	1748.84	11.2	1755.09	1775.00	-0.9	4,776	-0.02%
2023/06/12	8.2	1646.10	10	1629.02	1650.00	-1.8	4,817	-0.04%
2023/06/09	5	1617.96	5	1644.00	1585.00	0	4,856	0.00%
2023/06/08	4	1590.00	0	0.00	1560.00	4	4,887	0.08%
2023/06/07	0	0.00	0	1650.00	1670.00	0	4,866	0.00%
2023/06/06	0	1570.00	2	1590.00	1620.00	-2	4,900	-0.04%
2023/06/05	1	1645.00	1	1670.00	1645.00	0	4,953	0.00%
2023/06/02	0	1650.00	0	0.00	1655.00	0	4,948	0.00%
2023/05/30	3	1686.67	3	1681.67	1685.00	0	5,072	0.00%
2023/05/29	10	1591.00	5	1619.00	1660.00	5	5,140	0.10%
2023/05/25	7	1607.86	5	1585.00	1560.00	2	5,181	0.04%
2023/05/24	2	1537.50	5	1535.00	1540.00	-3	5,127	-0.06%
2023/05/23	3	1581.67	3	1565.00	1580.00	0	5,123	0.00%
2023/05/22	2	1542.50	2	1560.00	1525.00	0	5,086	0.00%
2023/05/19	8	1553.13	5	1503.00	1565.00	3	5,110	0.06%
2023/05/18	2	1442.50	2	1467.50	1440.00	0	5,090	0.00%
2023/05/17	3	1440.00	3	1425.00	1445.00	0	5,102	0.00%
2023/05/16	6	1396.67	6	1408.33	1410.00	0	5,157	0.00%
2023/05/15	3	1355.00	5	1346.00	1350.00	-2	5,138	-0.04%
2023/05/12	3	1320.00	13	1346.15	1355.00	-10	5,177	-0.19%
2023/05/11	2	1355.00	0	0.00	1305.00	2	5,183	0.04%
2023/05/10	1	1295.00	1	1325.00	1345.00	0	5,249	0.00%
2023/05/09	11	1252.27	1	1275.00	1275.00	10	5,173	0.19%
2023/05/08	2	1292.50	2	1320.00	1260.00	0	5,186	0.00%
2023/05/05	2	1240.00	2	1245.00	1260.00	0	5,200	0.00%
2023/05/04	2	1227.50	2	1250.00	1225.00	0	5,260	0.00%
2023/05/03	1	1225.00	1	1255.00	1230.00	0	5,280	0.00%
2023/04/28	9	1212.22	9	1223.89	1185.00	0	5,288	0.00%
2023/04/27	2	1212.50	2	1202.50	1215.00	0	5,255	0.00%
2023/04/26	1	1140.00	3	1158.33	1170.00	-2	5,203	-0.04%
2023/04/25	0	0.00	1	1135.00	1135.00	-1	5,175	-0.02%
2023/04/21	1	1265.00	0	0.00	1195.00	1	5,136	0.02%
2023/04/20	7	1327.86	1	1320.00	1315.00	6	5,067	0.12%
2023/04/19	1	1325.00	3	1295.00	1295.00	-2	5,100	-0.04%
2023/04/18	1	1285.00	0	0.00	1280.00	1	5,111	0.02%
2023/04/14	1	1355.00	1	1330.00	1360.00	0	5,198	0.00%
2023/04/13	0	0.00	2	1305.00	1290.00	-2	5,237	-0.04%
2023/04/11	10	1355.50	8	1337.50	1345.00	2	5,263	0.04%
2023/04/10	1	1300.00	1	1320.00	1315.00	0	5,250	0.00%
2023/03/31	0	0.00	1	1205.00	1240.00	-1	5,259	-0.02%
2023/03/29	1	1180.00	1	1155.00	1210.00	0	5,295	0.00%
2023/03/28	2	1220.00	1	1240.00	1215.00	1	5,317	0.02%
2023/03/24	3	1258.33	1	1265.00	1255.00	2	5,311	0.04%
2023/03/23	1	1290.00	1	1295.02	1305.00	0	5,301	0.00%
2023/03/22	1	1285.00	2	1307.50	1305.00	-1	5,301	-0.02%
2023/03/21	3	1254.98	5	1266.00	1290.00	-2	5,287	-0.04%
2023/03/20	1	1225.00	1	1234.97	1245.00	0	5,243	0.00%
2023/03/17	52	1226.63	9.1	1215.11	1205.00	42.9	5,268	0.81%
2023/03/16	3	1086.67	23.1	1102.57	1125.00	-20.1	5,121	-0.39%
2023/03/15	2	1050.00	11	1042.27	1025.00	-9	5,011	-0.18%
2023/03/13	5	998.00	0	0.00	998.00	5	4,894	0.10%
2023/03/10	2	985.00	2.1	1024.52	998.00	-0.1	4,852	0.00%
2023/03/09	6	1019.17	6	1028.33	1030.00	0	4,901	0.00%
2023/03/08	2	958.00	3	1001.67	1000.00	-1	4,905	-0.02%
2023/03/06	5	976.00	0	976.00	957.00	5	4,850	0.10%
2023/03/03	3	973.99	7	1027.14	968.00	-4	4,851	-0.08%
2023/03/02	10.1	1035.69	0	0.00	1005.00	10.1	4,837	0.21%
2023/03/01	25.1	1014.53	10	1000.70	1035.00	15.1	4,831	0.31%
2023/02/24	0	0.00	2	984.00	944.00	-2	4,792	-0.04%
2023/02/23	2	965.00	9	960.22	958.00	-7	4,752	-0.15%
2023/02/21	6	942.17	0	0.00	940.00	6	4,697	0.13%
2023/02/17	0	0.00	0	930.00	929.00	0	4,821	0.00%
2023/02/16	2	961.53	2	971.50	961.00	0	4,823	0.00%
2023/02/15	0	0.00	1	925.00	920.00	-1	4,888	-0.02%
2023/02/14	3	928.33	0	0.00	912.00	3	4,929	0.06%
2023/02/10	0	0.00	0.1	978.00	978.00	-0.1	5,033	0.00%
2023/02/09	0	0.00	2	999.00	1005.00	-2	5,114	-0.04%
2023/02/08	5	990.40	5	982.84	998.00	0	5,177	0.00%
2023/02/07	6	936.33	0	949.00	949.00	6	5,202	0.12%
2023/02/06	8	930.00	3	917.67	933.00	5	5,249	0.10%
2023/02/03	3	929.67	3	940.66	943.00	0	5,340	0.00%
2023/02/02	21	917.00	18	915.50	926.00	3	5,386	0.06%
2023/02/01	3	886.33	2	871.50	888.00	1	5,530	0.02%
2023/01/31	1	850.17	0	0.00	843.00	1	5,669	0.02%
2023/01/30	3	884.00	39	882.77	864.00	-36	5,770	-0.62%
2023/01/17	4	851.25	4	857.00	846.00	0	5,859	0.00%
2023/01/16	32	849.97	2	861.50	862.00	30	5,979	0.50%
2023/01/13	6	851.33	2	855.00	837.00	4	6,083	0.07%
2023/01/11	3	828.67	2	828.50	833.00	1	6,322	0.02%
2023/01/10	2	852.00	1	865.00	851.00	1	6,424	0.02%
2023/01/09	1	852.00	1	859.00	854.00	0	6,533	0.00%
2023/01/06	1	838.00	0	0.00	837.00	1	6,606	0.02%
2023/01/05	2	890.50	2	872.00	857.00	0	6,725	0.00%
2023/01/04	12	872.25	7	862.00	879.00	5	6,683	0.07%
2023/01/03	2	820.50	1	800.00	855.00	1	6,597	0.02%
2022/12/30	6	788.00	8	790.63	788.00	-2	6,665	-0.03%
2022/12/29	6	769.00	7	746.71	769.00	-1	6,707	-0.01%
2022/12/28	7	750.43	10	755.60	750.00	-3	6,816	-0.04%
2022/12/27	1	777.00	0	0.00	780.00	1	6,789	0.01%
2022/12/26	6	795.00	1	784.00	781.00	5	6,824	0.07%
2022/12/23	3	802.00	5	802.20	803.00	-2	6,882	-0.03%
2022/12/22	3	817.00	0	0.00	814.00	3	6,943	0.04%
2022/12/21	1	812.00	0	0.00	809.00	1	6,998	0.01%
2022/12/20	7	868.00	17	841.41	823.00	-10	7,025	-0.14%
2022/12/19	4	868.00	4	879.50	885.00	0	7,004	0.00%
2022/12/16	10	869.00	13	868.38	876.00	-3	7,108	-0.04%
2022/12/15	10	887.00	1	883.00	885.00	9	7,139	0.13%
2022/12/14	4	899.50	6	900.83	911.00	-2	7,108	-0.03%
2022/12/13	4	884.25	4	887.75	865.00	0	7,085	0.00%
2022/12/12	2	893.50	1	885.00	879.00	1	7,073	0.01%
2022/12/09	8	905.75	8	914.00	915.00	0	7,090	0.00%
2022/12/08	2	871.00	3	872.67	878.00	-1	7,048	-0.01%
2022/12/07	3	876.40	15	865.53	858.00	-12	7,064	-0.17%
2022/12/06	8	908.00	1	908.00	894.00	7	7,035	0.10%
2022/12/05	6	919.17	2	913.50	909.00	4	7,096	0.06%
2022/12/02	9	905.77	10	911.30	913.00	-1	7,137	-0.01%
2022/12/01	4	944.91	4	929.25	895.00	0	7,173	0.00%
2022/11/30	15	927.60	15	929.07	927.00	0	7,136	0.00%
2022/11/29	4	890.00	4	896.25	902.00	0	7,167	0.00%
2022/11/28	2	892.00	2	903.50	890.00	0	7,272	0.00%
2022/11/25	1	881.00	1	886.00	883.00	0	7,324	0.00%
2022/11/24	9	913.89	11	907.73	916.00	-2	7,308	-0.03%
2022/11/23	11	883.18	10	886.70	879.00	1	7,304	0.01%
2022/11/22	4	885.50	3	863.00	862.00	1	7,350	0.01%
2022/11/21	5	892.80	6	894.67	890.00	-1	7,340	-0.01%
2022/11/18	4	882.25	4	889.75	875.00	0	7,386	0.00%
2022/11/17	10	870.50	10	874.00	882.00	0	7,354	0.00%
2022/11/16	8	854.38	10	854.80	860.00	-2	7,333	-0.03%
2022/11/15	7	831.86	9	842.00	843.00	-2	7,287	-0.03%
2022/11/14	5	832.60	6	834.33	830.00	-1	7,262	-0.01%
2022/11/11	22	850.05	7	854.29	823.00	15	7,296	0.21%
2022/11/10	4	800.25	6	799.83	800.00	-2	7,250	-0.03%
2022/11/09	3	783.67	5	789.00	790.00	-2	7,288	-0.03%
2022/11/08	11	789.00	12.2	789.47	778.00	-1.2	7,308	-0.02%
2022/11/07	15	779.33	5	770.40	797.00	10	7,285	0.14%
2022/11/04	4	716.50	5	723.20	725.00	-1	7,232	-0.01%
2022/11/03	8	693.59	3	693.00	701.00	5	7,157	0.07%
2022/11/02	3	671.67	3	678.00	678.00	0	7,111	0.00%
2022/11/01	6	663.85	7	666.14	676.00	-1	7,082	-0.01%
2022/10/31	3	641.67	4	646.50	649.00	-1	7,045	-0.01%
2022/10/28	17	630.37	15	628.13	626.00	2	7,066	0.03%
2022/10/27	13.1	616.93	15	608.47	619.00	-1.9	6,921	-0.03%
2022/10/26	4	577.25	21	572.24	583.00	-17	6,816	-0.25%
2022/10/25	16	586.50	14	594.21	580.00	2	6,773	0.03%
2022/10/24	7	613.86	6	619.17	597.00	1	6,734	0.01%
2022/10/21	17	645.29	7	664.71	620.00	10	6,695	0.15%
2022/10/20	15	659.16	13	661.23	673.00	2	6,644	0.03%
2022/10/19	4	686.75	6	692.33	692.00	-2	6,524	-0.03%
2022/10/18	12	671.35	13	674.00	671.00	-1	6,474	-0.02%
2022/10/17	8	675.00	10	673.90	691.00	-2	6,434	-0.03%
2022/10/14	19	706.26	17	688.06	670.00	2	6,389	0.03%
2022/10/13	4	691.00	2	678.00	681.00	2	6,374	0.03%
2022/10/11	1	828.00	6	828.00	828.00	-5	6,364	-0.08%
2022/10/07	17	897.82	10	906.50	919.00	7	6,508	0.11%
2022/10/06	11	869.73	8	880.50	908.00	3	6,492	0.05%
2022/10/05	6	895.33	11	886.18	838.00	-5	6,489	-0.08%
2022/10/04	2	882.50	5	888.80	901.00	-3	6,459	-0.05%
2022/10/03	3	859.07	8	851.75	857.00	-5	6,468	-0.08%
2022/09/30	3	840.00	10	835.90	867.00	-7	6,491	-0.11%
2022/09/29	9	846.44	10	853.40	823.00	-1	6,492	-0.02%
2022/09/28	10	848.80	8	854.88	810.00	2	6,484	0.03%
2022/09/27	4	870.50	6	863.83	865.00	-2	6,510	-0.03%
2022/09/26	3	866.00	3	899.67	866.00	0	6,498	0.00%
2022/09/23	12	917.92	7	923.86	914.00	5	6,519	0.08%
2022/09/22	3.1	940.49	4	929.25	950.00	-1	6,435	-0.01%
2022/09/20	3	910.33	4	910.75	909.00	-1	6,415	-0.02%
2022/09/19	4	902.50	3	920.00	900.00	1	6,440	0.02%
2022/09/16	4	921.50	6	946.66	908.00	-2	6,506	-0.03%
2022/09/15	6	965.36	1.3	992.77	944.00	4.7	6,519	0.07%
2022/09/14	2	956.00	4	966.50	953.00	-2	6,562	-0.03%
2022/09/13	3	958.00	0	0.00	939.00	3	6,594	0.05%
2022/09/12	8	942.38	6	942.33	959.00	2	6,609	0.03%
2022/09/08	2	863.50	10	876.90	896.00	-8	6,588	-0.12%
2022/09/07	12	856.08	9	858.78	846.00	3	6,569	0.05%
2022/09/06	3	850.67	0	0.00	846.00	3	6,531	0.05%
2022/09/05	5	880.20	4	875.25	870.00	1	6,550	0.02%
2022/09/02	4	915.25	10.3	880.30	925.00	-6.3	6,473	-0.10%
2022/09/01	4	858.25	1.1	856.39	855.00	2.9	6,366	0.04%
2022/08/31	3	857.67	0	0.00	857.00	3	6,313	0.05%
2022/08/30	4	879.50	1	880.00	866.00	3	6,301	0.05%
2022/08/29	4	852.25	6	834.67	873.00	-2	6,231	-0.03%
2022/08/26	1	821.00	0	0.00	828.00	1	6,148	0.02%
2022/08/25	8	831.88	15.8	836.74	841.00	-7.8	6,117	-0.13%
2022/08/24	4	787.50	5	791.80	793.00	-1	6,052	-0.02%
2022/08/23	3	766.67	3	767.00	780.00	0	6,024	0.00%
2022/08/22	2	781.50	1	799.00	765.00	1	6,041	0.02%
2022/08/19	1	801.00	1	807.00	795.00	0	6,031	0.00%
2022/08/18	2	769.50	4	791.00	804.00	-2	6,027	-0.03%
2022/08/17	41	777.46	4	778.50	770.00	37	5,983	0.62%
2022/08/16	4	787.50	6	782.50	786.00	-2	5,928	-0.03%
2022/08/15	6	745.78	7	744.43	770.00	-1	5,844	-0.02%
2022/08/12	2	689.00	9	693.67	721.00	-7	5,748	-0.12%
2022/08/11	8	668.50	8	650.88	667.00	0	5,632	0.00%
2022/08/10	1	620.00	1	623.00	618.00	0	5,578	0.00%
2022/08/09	8	620.50	11	618.18	636.00	-3	5,605	-0.05%
2022/08/08	8	633.25	8	638.63	628.00	0	5,557	0.00%
2022/08/05	7	647.86	4	650.25	641.00	3	5,553	0.05%
2022/08/04	20	658.90	23	658.30	638.00	-3	5,548	-0.05%
2022/08/03	2	670.00	13	666.92	678.00	-11	5,441	-0.20%
2022/08/02	4	651.50	3	654.00	669.00	1	5,410	0.02%
2022/08/01	15	680.93	3	678.67	658.00	12	5,356	0.22%
2022/07/29	7	699.43	6	700.83	706.00	1	5,317	0.02%
2022/07/28	7	685.00	4	686.25	676.00	3	5,253	0.06%
2022/07/27	0	0.00	2	656.50	681.00	-2	5,192	-0.04%
2022/07/26	1	675.00	1	667.00	665.00	0	5,183	0.00%
2022/07/25	1	661.00	1	674.00	677.00	0	5,188	0.00%
2022/07/22	4	680.25	3	696.00	678.00	1	5,177	0.02%
2022/07/21	5	671.60	7	678.71	691.00	-2	5,119	-0.04%
2022/07/20	5	671.00	7	671.29	661.00	-2	5,057	-0.04%
2022/07/19	1	646.00	6	650.83	636.00	-5	4,978	-0.10%
2022/07/18	14	630.14	8	628.63	655.00	6	4,954	0.12%
2022/07/15	3	581.33	5	583.20	600.00	-2	4,841	-0.04%
2022/07/14	5	556.60	4	552.50	585.00	1	4,718	0.02%
2022/07/13	1	588.00	2	591.50	562.00	-1	4,602	-0.02%
2022/07/12	2	576.50	0	0.00	568.00	2	4,518	0.04%
2022/07/11	2	614.50	0	0.00	609.00	2	4,440	0.05%
2022/07/08	7	654.14	7	646.71	637.00	0	4,397	0.00%
2022/07/07	7	613.29	11	623.82	654.00	-4	4,346	-0.09%
2022/07/06	3	609.00	2	624.50	608.00	1	4,288	0.02%
2022/07/05	7	625.00	6	626.67	633.00	1	4,218	0.02%
2022/07/04	5	647.00	6	651.50	663.00	-1	4,105	-0.02%
2022/07/01	11	681.55	8	675.13	639.00	3	4,057	0.07%
2022/06/30	2	704.00	1	702.00	694.00	1	3,952	0.03%
2022/06/29	1	721.00	1	724.00	731.00	0	3,905	0.00%
2022/06/28	2	721.10	2	725.00	721.00	0	3,877	0.00%
2022/06/27	6	746.83	7	746.29	754.00	-1	3,852	-0.03%
2022/06/24	5	706.20	5	706.00	713.00	0	3,822	0.00%
2022/06/23	5	677.00	5	679.40	691.00	0	3,741	0.00%
2022/06/22	4	679.75	4	678.00	667.00	0	3,694	0.00%
2022/06/20	3	729.00	3	733.33	708.00	0	3,558	0.00%
2022/06/17	4	747.00	3	757.33	736.00	1	3,558	0.03%
2022/06/16	7	788.00	6	791.00	764.00	1	3,514	0.03%
2022/06/15	2	800.50	2	803.00	789.00	0	3,508	0.00%
2022/06/14	6.6	790.45	6	791.83	803.00	0.6	3,529	0.02%
2022/06/13	1	823.00	1	826.00	819.00	0	3,571	0.00%
2022/06/10	0.2	816.00	0	0.00	847.00	0.2	3,561	0.00%
2022/06/09	13.2	843.44	4	849.75	835.00	9.2	3,533	0.26%
2022/06/08	2	884.00	3	885.67	864.00	-1	3,515	-0.03%
2022/06/07	1	874.00	1	875.00	878.00	0	3,508	0.00%
2022/06/06	6.2	874.37	5	878.40	868.00	1.2	3,535	0.03%
2022/06/02	5	904.80	3	917.00	878.00	2	3,536	0.06%
2022/06/01	3	949.33	3.3	942.91	924.00	-0.3	3,503	-0.01%
2022/05/31	2	929.50	5	931.80	935.00	-3	3,482	-0.09%
2022/05/30	4	909.25	10	897.20	927.00	-6	3,485	-0.17%
2022/05/27	1	849.00	1	852.00	853.00	0	3,434	0.00%
2022/05/26	12.4	865.71	5	877.80	828.00	7.4	3,413	0.22%
2022/05/25	2	899.53	2	904.00	893.00	0	3,349	0.00%
2022/05/24	6	912.83	4	920.50	902.00	2	3,300	0.06%
2022/05/23	3	977.00	3	977.33	943.00	0	3,259	0.00%
2022/05/20	6	961.33	9	966.22	950.00	-3	3,224	-0.09%
2022/05/19	2	924.50	2	929.00	962.00	0	3,196	0.00%
2022/05/18	7	947.14	6	949.83	949.00	1	3,164	0.03%
2022/05/17	5	937.40	4	928.25	949.00	1	3,136	0.03%
2022/05/16	5	920.20	5	915.60	898.00	0	3,106	0.00%
2022/05/13	2	946.00	2	946.50	911.00	0	3,084	0.00%
2022/05/12	4	949.92	6	938.50	938.00	-2	3,035	-0.07%
2022/05/11	1	912.88	1	909.00	922.00	0	2,968	0.00%
2022/05/10	2	869.00	3.1	861.97	906.00	-1.1	2,999	-0.04%
2022/05/09	4	872.00	4	880.25	866.00	0	2,981	0.00%
2022/05/06	6.1	880.80	3	890.67	870.00	3.1	2,966	0.10%
2022/05/05	3	966.33	3	972.67	945.00	0	2,930	0.00%
2022/05/04	3	940.00	3	945.00	922.00	0	2,892	0.00%
2022/05/03	6	909.00	9.1	909.12	948.00	-3.1	2,851	-0.11%
2022/04/29	6	883.83	7	889.00	886.00	-1	2,788	-0.04%
2022/04/28	3	856.00	3	852.00	862.00	0	2,746	0.00%
2022/04/27	1	755.00	0	0.00	849.00	1	2,701	0.04%
2022/04/25	1	799.00	1	811.00	821.00	0	2,645	0.00%
2022/04/22	4.1	868.26	0	0.00	859.00	4.1	2,602	0.16%
2022/04/20	3	968.33	3	960.00	960.00	0	2,535	0.00%
2022/04/19	1	969.00	1	980.00	960.00	0	2,531	0.00%
2022/04/18	0	0.00	13	933.31	941.00	-13	2,531	-0.51%
2022/04/15	1	931.00	1	950.00	925.00	0	2,511	0.00%
2022/04/14	1	998.00	1.1	1014.44	981.00	-0.1	2,482	0.00%
2022/04/13	5	942.60	6	951.33	984.00	-1	2,466	-0.04%
2022/04/12	0.1	920.00	0	0.00	920.00	0.1	2,438	0.00%
2022/04/11	2	973.00	1	972.00	954.00	1	2,399	0.04%
2022/04/07	1	1145.00	1	1095.00	1060.00	0	2,361	0.00%
2022/04/01	1	1075.00	1	1090.00	1110.00	0	2,342	0.00%
2022/03/29	0	0.00	1	1110.00	1095.00	-1	2,321	-0.04%
2022/03/25	0	0.00	1	1070.00	1065.00	-1	2,275	-0.04%
2022/03/24	3	996.00	5	1012.00	1035.00	-2	2,237	-0.09%
2022/03/23	2	994.50	3.2	1002.78	1005.00	-1.2	2,234	-0.05%
2022/03/22	5	941.20	4	947.50	970.00	1	2,230	0.04%
2022/03/18	1.1	978.91	1	966.00	920.00	0.1	2,195	0.00%
2022/03/17	5	978.00	6	989.00	986.00	-1	2,142	-0.05%
2022/03/16	10.1	918.08	8	924.00	908.00	2.1	2,064	0.10%
2022/03/15	1	990.00	0	0.00	972.00	1	1,938	0.05%
2022/03/11	4	1072.50	4	1070.00	1090.00	0	1,914	0.00%
2022/03/10	2	1080.00	5	1035.00	1080.00	-3	1,891	-0.16%
2022/03/09	7	1031.14	5	1031.00	983.00	2	1,869	0.11%
2022/03/08	6.2	1042.68	4	1065.00	1030.00	2.2	1,839	0.12%
2022/03/07	2.2	1114.30	4	1100.00	1100.00	-1.9	1,816	-0.10%
2022/03/04	5	1205.00	2	1204.94	1220.00	3	1,837	0.16%
2022/03/03	4	1225.00	5	1192.04	1190.00	-1	1,852	-0.06%
2022/03/02	0	0.00	0.1	1155.00	1175.00	-0.1	1,904	-0.01%
2022/03/01	1.2	1166.96	2	1162.50	1140.00	-0.9	1,875	-0.05%
2022/02/22	3	1086.67	0	0.00	1070.00	3	1,864	0.16%
2022/02/21	2	1150.00	0	0.00	1125.00	2	1,856	0.11%
2022/02/18	16	1137.50	0	0.00	1150.00	16	1,863	0.86%
2022/02/17	1	1145.00	5	1135.00	1155.00	-4	1,862	-0.21%
2022/02/11	0	0.00	1	1110.00	1160.00	-1	1,809	-0.06%
2022/02/10	2	1095.00	2	1100.00	1100.00	0	1,794	0.00%
2022/01/24	5	910.00	5	901.40	911.00	0	1,750	0.00%
2022/01/19	5	950.40	5	928.00	928.00	0	1,766	0.00%
2022/01/06	1	945.00	0	0.00	944.00	1	2,155	0.05%
2022/01/04	1	976.00	0	0.00	979.00	1	2,201	0.05%
2021/12/27	0	0.00	1	1020.00	1025.00	-1	2,663	-0.04%
2021/12/22	0	0.00	2	1007.50	1010.00	-2	2,801	-0.07%
2021/12/16	5	975.60	6	956.67	955.00	-1	2,901	-0.03%
2021/12/15	1	958.00	0	0.00	984.00	1	2,903	0.03%
2021/12/14	5	986.20	4	929.00	929.00	1	2,903	0.03%
2021/12/10	3	988.33	2	979.00	979.00	1	2,944	0.03%
2021/12/09	4	988.50	3	994.67	993.00	1	2,978	0.03%
2021/12/08	1	997.00	1	991.00	991.00	0	3,043	0.00%
2021/12/07	2	1015.00	1	1005.00	1005.00	1	3,111	0.03%
2021/12/06	2	1012.50	2	1005.00	1005.00	0	3,137	0.00%
2021/12/03	0	0.00	1	1030.00	1045.00	-1	3,189	-0.03%
2021/12/02	1	1030.00	0	0.00	1015.00	1	3,249	0.03%
2021/11/30	3	968.00	3	975.00	1020.00	0	3,294	0.00%
2021/11/26	1	890.00	1	903.00	941.00	0	3,349	0.00%
2021/11/24	0	0.00	2	1095.00	1095.00	-2	3,355	-0.06%
2021/11/17	1	1200.00	1	1190.00	1190.00	0	3,555	0.00%
2021/11/16	2	1225.00	2	1220.00	1220.00	0	3,566	0.00%
2021/11/12	7	1270.71	5	1285.00	1265.00	2	3,634	0.06%
2021/11/05	1	1205.00	1	1215.00	1235.00	0	3,721	0.00%
2021/11/03	0	0.00	1	1115.00	1205.00	-1	3,709	-0.03%
2021/11/02	3	1186.67	2	1170.00	1170.00	1	3,728	0.03%
2021/10/27	0	0.00	0	992.00	1050.00	0	3,667	0.00%
2021/10/26	0	1000.00	0	0.00	986.00	0	3,659	0.00%
2021/10/25	1	1020.00	1	981.00	978.00	0	3,652	0.00%
2021/10/22	1	981.00	2	979.00	996.00	-1	3,664	-0.03%
2021/10/21	3	977.67	3.1	978.25	983.00	-0.1	3,652	0.00%
2021/10/20	1	917.00	1	924.00	915.00	0	3,558	0.00%
2021/10/19	4	926.25	4	921.75	920.00	0	3,557	0.00%
2021/10/18	1	904.00	1	911.00	932.00	0	3,555	0.00%
2021/10/15	2	913.50	2	919.00	888.00	0	3,563	0.00%
2021/10/14	6	876.00	6	875.33	890.00	0	3,512	0.00%
2021/10/13	19	907.42	19	885.32	888.00	0	3,460	0.00%
2021/10/12	16	896.25	16	904.00	888.00	0	3,475	0.00%
2021/10/08	18	930.61	17	924.35	938.00	1	3,541	0.03%
2021/10/07	19	922.16	19	909.95	929.00	0	3,495	0.00%
2021/10/06	10	888.00	10	883.70	877.00	0	3,432	0.00%
2021/10/05	5	814.80	5	792.00	867.00	0	3,351	0.00%
2021/10/04	6	845.00	9	847.33	801.00	-3	3,263	-0.09%
2021/10/01	3	906.67	4	926.00	890.00	-1	3,213	-0.03%
2021/09/30	0	0.00	3	888.67	928.00	-3	3,169	-0.09%
2021/09/29	3	857.00	3	867.00	844.00	0	3,122	0.00%
2021/09/24	3	890.67	3	896.33	895.00	0	3,142	0.00%
2021/09/23	3	886.00	2	891.50	898.00	1	3,127	0.03%
2021/09/22	2	848.00	2	855.00	857.00	0	3,101	0.00%
2021/09/16	0	0.00	1	833.00	840.00	-1	3,134	-0.03%
2021/09/15	15	819.00	15	794.27	827.00	0	3,161	0.00%
2021/09/14	5	802.40	4	802.00	800.00	1	3,257	0.03%
2021/09/13	3	810.00	3	803.00	802.00	0	3,276	0.00%
2021/09/10	0	0.00	3	793.00	819.00	-3	3,294	-0.09%
2021/09/09	0	0.00	2	756.00	745.00	-2	3,339	-0.06%
2021/09/08	1	792.00	1	812.00	781.00	0	3,350	0.00%
2021/09/07	0	0.00	1	781.00	764.00	-1	3,389	-0.03%
2021/09/06	1	770.00	0	0.00	752.00	1	3,414	0.03%
2021/09/03	5	734.20	5	740.40	720.00	0	3,420	0.00%
2021/09/02	7	760.43	10	753.50	730.00	-3	3,423	-0.09%
2021/09/01	12	729.83	23	737.26	737.00	-11	3,437	-0.32%
2021/08/31	8	699.63	18	692.67	699.00	-10	3,378	-0.30%
2021/08/30	0	0.00	1	673.00	673.00	-1	3,370	-0.03%
2021/08/27	2	660.00	1	666.00	666.00	1	3,389	0.03%
2021/08/26	2	651.00	2	653.00	652.00	0	3,459	0.00%
2021/08/25	3	678.33	5	673.40	689.00	-2	3,496	-0.06%
2021/08/24	2	658.00	7	660.57	654.00	-5	3,629	-0.14%
2021/08/23	1	640.00	10	616.80	644.00	-9	3,643	-0.25%
2021/08/20	29	575.79	4	564.75	586.00	25	3,671	0.68%
2021/08/18	29	564.03	29	561.79	576.00	0	3,761	0.00%
2021/08/17	2	573.50	1	582.00	573.00	1	3,830	0.03%
2021/08/16	4	571.00	4	574.25	569.00	0	3,927	0.00%
2021/08/13	1	613.00	1	599.00	594.00	0	3,963	0.00%
2021/08/12	5	583.00	6	593.17	602.00	-1	3,981	-0.03%
2021/08/09	0	0.00	1	582.00	575.00	-1	4,109	-0.02%
2021/08/06	0	0.00	10	569.60	571.00	-10	4,145	-0.24%
2021/08/04	1	626.00	1	620.00	620.00	0	4,357	0.00%
2021/08/03	1	627.00	0	0.00	622.00	1	4,419	0.02%
2021/08/02	6	619.50	0	0.00	620.00	6	4,412	0.14%
2021/07/30	1	645.00	0	0.00	633.00	1	4,401	0.02%
2021/07/29	5	664.60	0	0.00	665.00	5	4,385	0.11%
2021/07/28	7	631.71	6	646.00	645.00	1	4,361	0.02%
2021/07/27	10	700.40	2	701.00	680.00	8	4,317	0.19%
2021/07/26	4	692.00	1	695.00	683.00	3	4,281	0.07%
2021/07/22	2	699.50	8	698.50	698.00	-6	4,257	-0.14%
2021/07/21	1	667.00	11	670.09	672.00	-10	4,206	-0.24%
2021/07/20	0	0.00	1	655.00	647.00	-1	4,144	-0.02%
2021/07/16	3	686.67	2	694.00	688.00	1	4,116	0.02%
2021/07/15	12	657.00	12	650.17	688.00	0	4,051	0.00%
2021/07/14	8	628.63	8	632.63	626.00	0	3,993	0.00%
2021/07/13	5	643.60	12	644.25	621.00	-7	4,038	-0.17%
2021/07/12	5	650.00	2	645.50	644.00	3	4,124	0.07%
2021/07/09	6	623.83	6	628.33	630.00	0	4,321	0.00%
2021/07/08	1	631.00	3	627.33	632.00	-2	4,316	-0.05%
2021/07/07	5	625.20	2	612.50	612.00	3	4,296	0.07%
2021/07/06	1	641.00	0	0.00	629.00	1	4,265	0.02%
2021/07/05	4	647.25	10	648.69	642.00	-6	4,244	-0.14%
2021/07/02	1	631.00	0	0.00	629.00	1	4,226	0.02%
2021/07/01	7	619.57	7	616.71	613.00	0	4,207	0.00%
2021/06/30	5	616.40	5	620.00	611.00	0	4,179	0.00%
2021/06/29	1	625.00	1	617.00	617.00	0	4,188	0.00%
2021/06/28	34	645.85	6	623.83	623.00	28	4,188	0.67%
2021/06/25	5	641.20	5	646.20	639.00	0	4,166	0.00%
2021/06/24	2	638.00	2	635.00	638.00	0	4,145	0.00%
2021/06/23	2	601.50	6	624.83	635.00	-4	4,118	-0.10%
2021/06/22	7	591.86	10	595.90	586.00	-3	4,021	-0.07%
2021/06/21	2	589.00	3	591.00	581.00	-1	3,998	-0.03%
2021/06/18	2	569.00	7	581.43	588.00	-5	3,942	-0.13%
2021/06/17	3	561.33	2	562.00	562.00	1	3,851	0.03%
2021/06/16	8	570.36	4	564.25	550.00	4	3,827	0.10%
2021/06/15	4	539.00	6	551.67	578.00	-2	3,777	-0.05%
2021/06/11	3	533.33	2	536.00	526.00	1	3,790	0.03%
2021/06/10	2	534.00	1	541.00	538.00	1	3,766	0.03%
2021/06/09	2	540.00	0	0.00	526.00	2	3,747	0.05%
2021/06/07	3	577.67	2	569.00	568.00	1	3,789	0.03%
2021/06/04	3	560.00	2	561.00	573.00	1	3,767	0.03%
2021/06/03	23	565.70	30	563.37	567.00	-7	3,762	-0.19%
2021/06/02	18	565.28	17	570.00	558.00	1	3,728	0.03%
2021/06/01	18	577.78	18	582.61	570.00	0	3,673	0.00%
2021/05/31	7	570.86	17	566.00	583.00	-10	3,514	-0.28%
2021/05/28	2	517.00	3	519.67	530.00	-1	3,455	-0.03%
2021/05/27	1	485.50	1	496.00	499.00	0	3,407	0.00%
2021/05/26	14	496.50	14	494.96	490.00	0	3,376	0.00%
2021/05/25	2	498.50	0	0.00	509.00	2	3,318	0.06%
2021/05/24	1	455.00	2	471.25	480.00	-1	3,214	-0.03%
2021/05/21	8	432.44	9	429.67	454.50	-1	3,124	-0.03%
2021/05/20	1	431.00	1	413.50	413.50	0	3,087	0.00%
2021/05/19	5	447.10	5	444.40	440.00	0	3,114	0.00%
2021/05/18	6	443.83	6	450.42	454.50	0	3,177	0.00%
2021/05/17	14	415.21	36	418.61	416.00	-22	3,140	-0.70%
2021/05/14	23	469.02	0	450.50	448.50	23	3,092	0.74%
2021/05/13	12	480.92	13	489.35	453.50	-1	3,071	-0.03%
2021/05/12	5	480.50	2	451.00	482.50	3	2,968	0.10%
2021/05/11	0	0.00	0	453.50	439.00	0	2,908	0.00%
2021/05/04	0	0.00	0.1	409.00	420.00	-0.1	3,077	0.00%
2021/04/29	0	507.00	0	0.00	497.00	0	3,077	0.00%
2021/04/28	0	475.75	0	0.00	506.00	0	3,088	0.00%
2021/04/23	0	0.00	0.1	412.00	410.00	-0.1	3,092	0.00%
2021/04/21	1	463.67	0	0.00	490.00	1	3,103	0.03%
2021/04/20	5	511.99	0	0.00	501.00	5	3,111	0.16%
2021/04/19	2	472.84	1	501.00	487.00	1	3,079	0.03%
2021/04/16	9	549.19	0	0.00	520.00	9	3,068	0.29%
2021/04/15	9	535.44	2	541.50	534.00	7	3,045	0.23%
2021/04/08	4	911.00	3	909.67	902.00	1	3,445	0.03%
2021/04/07	2	926.50	2	924.50	920.00	0	3,455	0.00%
2021/04/06	10	927.20	10	914.50	910.00	0	3,460	0.00%
2021/04/01	2	915.50	2	917.50	916.00	0	3,466	0.00%
2021/03/31	4	911.50	4	911.25	900.00	0	3,464	0.00%
2021/03/30	2	909.00	3	906.00	895.00	-1	3,456	-0.03%
2021/03/29	5	917.60	5	914.50	903.00	0	3,477	0.00%
2021/03/26	7	933.29	6	927.19	933.00	1	3,506	0.03%
2021/03/25	0	0.00	1	886.00	895.00	-1	3,541	-0.03%
2021/03/24	6	888.67	5	884.20	875.00	1	3,588	0.03%
2021/03/23	11	880.73	11	880.27	879.00	0	3,623	0.00%
2021/03/22	4	914.29	4	924.00	891.00	0	3,703	0.00%
2021/03/19	2	927.00	2	931.00	932.00	0	3,715	0.00%
2021/03/18	4	959.50	3	953.33	950.00	1	3,725	0.03%
2021/03/17	15	942.52	16	953.43	948.00	-1	3,736	-0.03%
2021/03/16	4	928.25	4	922.50	914.00	0	3,670	0.00%
2021/03/15	7	926.43	7	933.43	936.00	0	3,691	0.00%
2021/03/12	13	930.92	13	934.62	921.00	0	3,717	0.00%
2021/03/11	6	874.33	5	872.80	913.00	1	3,704	0.03%
2021/03/10	8	845.11	8	840.50	830.00	0	3,704	0.00%
2021/03/09	6	835.33	6	837.50	845.00	0	3,741	0.00%
2021/03/08	5	858.98	5	839.40	830.00	0	3,762	0.00%
2021/03/05	1	827.00	1	830.00	830.00	0	3,769	0.00%
2021/03/04	2	841.00	2	837.50	833.00	0	3,846	0.00%
2021/03/03	4	857.25	2	848.00	848.00	2	3,865	0.05%
2021/03/02	4	909.75	4	892.00	877.00	0	3,894	0.00%
2021/02/26	3	882.67	4	883.00	885.00	-1	3,930	-0.03%
2021/02/25	6	895.17	6	901.50	911.00	0	3,986	0.00%
2021/02/24	2.1	915.05	2	881.00	881.00	0.1	4,129	0.00%
2021/02/23	6	908.67	6	914.67	925.00	0	4,212	0.00%
2021/02/22	1	933.00	1	932.00	920.00	0	4,241	0.00%
2021/02/19	5	934.60	5	947.00	915.00	0	4,253	0.00%
2021/02/18	11	973.27	10.1	950.12	974.00	1	4,309	0.02%
2021/02/17	0	0.00	2.1	860.93	886.00	-2.1	4,245	-0.05%
2021/02/05	2	805.00	2.1	790.85	806.00	-0.1	4,245	0.00%
2021/02/04	3	797.33	3	808.33	785.00	0	4,287	0.00%
2021/02/03	8	813.13	4	823.50	818.00	4	4,383	0.09%
2021/02/02	1	867.00	5	846.00	826.00	-4	4,551	-0.09%
2021/02/01	4	814.25	4	814.50	836.00	0	4,740	0.00%
2021/01/29	1	857.00	1	872.00	825.00	0	4,906	0.00%
2021/01/28	2	860.00	2	848.50	863.00	0	5,020	0.00%
2021/01/27	2	836.50	2	842.50	840.00	0	5,064	0.00%
2021/01/26	0.1	860.00	0	0.00	826.00	0.1	5,144	0.00%
2021/01/25	0	0.00	14	890.00	895.00	-14	5,209	-0.27%
2021/01/22	1	921.00	0	0.00	915.00	1	5,257	0.02%
2021/01/19	14	839.00	0	0.00	847.00	14	5,538	0.25%
2021/01/15	0.1	762.00	0	0.00	795.00	0.1	5,700	0.00%
2021/01/12	0	0.00	4	756.00	773.00	-4	5,941	-0.07%
2021/01/11	9	822.33	10.1	826.02	828.00	-1.1	6,022	-0.02%
2021/01/08	24	811.71	19	796.74	800.00	5	6,056	0.08%
2021/01/07	9	757.11	13	764.15	798.00	-4	6,050	-0.07%
2021/01/06	21	745.81	17	737.12	730.00	4	6,015	0.07%
2021/01/05	15	710.87	18	712.89	726.00	-3	5,979	-0.05%
2021/01/04	6.1	654.72	6	670.33	683.00	0.1	5,897	0.00%
2020/12/31	2	622.00	3	627.33	621.00	-1	5,860	-0.02%
2020/12/30	0	0.00	2	621.00	617.00	-2	5,945	-0.03%
2020/12/29	6	609.67	1	605.00	608.00	5	6,017	0.08%
2020/12/28	1	614.00	6	607.33	607.00	-5	6,134	-0.08%
2020/12/25	4	614.50	2	614.50	609.00	2	6,272	0.03%
2020/12/24	3	615.00	3	611.33	617.00	0	6,427	0.00%
2020/12/23	3	603.33	3	606.33	606.00	0	6,638	0.00%
2020/12/22	4	628.75	4	632.25	606.00	0	6,803	0.00%
2020/12/21	3	637.33	3	634.33	642.00	0	6,861	0.00%
2020/12/18	15	625.20	14	617.14	630.00	1	6,978	0.01%
2020/12/17	6	617.67	5	619.20	613.00	1	6,997	0.01%
2020/12/16	12	626.33	13	620.69	616.00	-1	7,021	-0.01%
2020/12/15	3	592.00	2	603.00	588.00	1	7,020	0.01%
2020/12/14	6	608.33	9	610.22	606.00	-3	7,294	-0.04%
2020/12/11	6	617.50	3	621.00	598.00	3	7,456	0.04%
2020/12/10	3	617.67	3	618.00	627.00	0	7,600	0.00%
2020/12/09	3	621.00	6	629.50	620.00	-3	7,731	-0.04%
2020/12/08	6	612.50	7	609.57	617.00	-1	7,853	-0.01%
2020/12/07	4	600.50	4	600.00	610.00	0	8,039	0.00%
2020/12/04	9	622.33	6	626.83	604.00	3	8,276	0.04%
2020/12/03	3	629.00	7	633.43	634.00	-4	8,432	-0.05%
2020/12/02	8	639.75	4	645.00	627.00	4	8,482	0.05%
2020/12/01	4	649.75	2	663.20	645.00	2	8,523	0.02%
2020/11/30	6	649.17	6	640.00	668.00	0	8,567	0.00%
2020/11/27	2	628.50	2	632.00	635.00	0	8,538	0.00%
2020/11/26	6	636.00	6	637.17	635.00	0	8,591	0.00%
2020/11/25	7	648.54	6	652.83	630.00	1	8,586	0.01%
2020/11/24	6	661.83	9	667.11	652.00	-3	8,583	-0.03%
2020/11/23	14	651.43	18	654.56	662.00	-4	8,548	-0.05%
2020/11/20	5	622.60	5	619.20	631.00	0	8,421	0.00%
2020/11/19	4	601.50	5	607.80	604.00	-1	8,344	-0.01%
2020/11/18	3	614.33	3	617.67	613.00	0	8,356	0.00%
2020/11/17	65	615.55	60	613.85	603.00	5	8,337	0.06%
2020/11/16	4	590.25	5	592.80	588.00	-1	8,274	-0.01%
2020/11/13	4	574.50	2	579.50	573.00	2	8,258	0.02%
2020/11/12	2	591.50	2	595.00	572.00	0	8,262	0.00%
2020/11/11	4	581.75	4	586.50	588.00	0	8,224	0.00%
2020/11/10	6	610.00	6	607.17	584.00	0	8,162	0.00%
2020/11/09	21	606.24	20	600.75	595.00	1	8,022	0.01%
2020/11/06	11	553.45	14	557.93	580.00	-3	7,850	-0.04%
2020/11/05	18	501.00	20	511.90	528.00	-2	7,695	-0.03%
2020/11/04	11	477.27	10	478.80	481.00	1	7,628	0.01%
2020/11/03	7	473.29	7	474.50	480.50	0	7,586	0.00%
2020/11/02	9	474.83	8	477.75	460.00	1	7,570	0.01%
2020/10/30	4	491.75	4	488.63	484.50	0	7,546	0.00%
2020/10/29	5	485.00	5	487.40	500.00	0	7,645	0.00%
2020/10/28	16	498.31	16	494.63	490.00	0	7,682	0.00%
2020/10/27	10	488.40	10	492.20	507.00	0	7,697	0.00%
2020/10/26	11	514.18	10	504.00	491.50	1	7,621	0.01%
2020/10/23	5	530.20	5	529.80	528.00	0	7,590	0.00%
2020/10/22	8	522.25	9	525.89	520.00	-1	7,610	-0.01%
2020/10/21	6	516.67	8	518.38	523.00	-2	7,617	-0.03%
2020/10/20	5	491.70	7	498.71	507.00	-2	7,622	-0.03%
2020/10/19	17	488.74	14	489.39	490.00	3	7,648	0.04%
2020/10/16	9	526.44	7	515.43	500.00	2	7,678	0.03%
2020/10/15	32	540.91	22	541.55	548.00	10	7,642	0.13%
2020/10/14	5	537.60	17	535.71	535.00	-12	7,634	-0.16%
2020/10/13	8	526.88	7	528.57	540.00	1	7,653	0.01%
2020/10/12	3	520.67	3	516.33	518.00	0	7,668	0.00%
2020/10/08	2	514.50	2	517.50	515.00	0	7,653	0.00%
2020/10/07	5	492.30	6	493.33	504.00	-1	7,605	-0.01%
2020/10/06	5	483.00	4	487.00	490.50	1	7,494	0.01%
2020/10/05	8	484.56	9	481.67	474.00	-1	7,408	-0.01%
2020/09/30	11	466.59	12	462.42	487.50	-1	7,285	-0.01%
2020/09/29	11	470.09	11	471.09	471.00	0	7,145	0.00%
2020/09/28	29	468.48	27	472.43	460.00	2	6,975	0.03%
2020/09/25	38	526.58	49	513.62	483.50	-11	6,743	-0.16%
2020/09/24	6	524.00	6	528.83	535.00	0	6,549	0.00%
2020/09/23	15	538.60	12	540.42	528.00	3	6,449	0.05%
2020/09/22	6	505.83	3	508.33	520.00	3	6,257	0.05%
2020/09/21	16	507.81	18	514.89	518.00	-2	6,203	-0.03%
2020/09/18	12	517.92	8	522.50	519.00	4	6,397	0.06%
2020/09/17	19	519.95	26	519.50	517.00	-7	6,460	-0.11%
2020/09/16	9	481.28	10	488.50	503.00	-1	6,336	-0.02%
2020/09/15	14	461.82	14	461.75	458.00	0	6,288	0.00%
2020/09/14	10	441.20	22	430.05	452.00	-12	6,172	-0.19%
2020/09/11	46	416.07	35	411.70	411.00	11	6,147	0.18%
2020/09/10	21	414.45	20	415.73	415.00	1	6,098	0.02%
2020/09/09	27	412.76	24	418.81	400.50	3	5,936	0.05%
2020/09/08	26	472.40	19	466.39	441.50	7	5,733	0.12%
2020/09/07	24	526.33	27	520.78	489.00	-3	5,616	-0.05%
2020/09/04	21	557.67	21	557.71	543.00	0	5,559	0.00%
2020/09/03	6	554.17	6	556.00	581.00	0	5,512	0.00%
2020/09/02	13	549.15	18	540.00	529.00	-5	5,485	-0.09%
2020/09/01	13	525.31	8	518.75	541.00	5	5,474	0.09%
2020/08/31	6	551.67	5	549.60	527.00	1	5,459	0.02%
2020/08/28	10	562.50	9	564.22	553.00	1	5,613	0.02%
2020/08/27	9	592.56	7	592.86	574.00	2	5,737	0.03%
2020/08/26	5	606.80	5	596.80	596.00	0	5,781	0.00%
2020/08/25	2	596.00	2	599.00	597.00	0	5,791	0.00%
2020/08/24	7	597.57	8	593.13	604.00	-1	5,827	-0.02%
2020/08/21	1	612.00	1	618.00	602.00	0	5,819	0.00%
2020/08/20	1	648.00	5	617.80	595.00	-4	5,861	-0.07%
2020/08/19	3	642.67	3	646.00	643.00	0	5,921	0.00%
2020/08/18	2	637.00	2	637.50	636.00	0	5,934	0.00%
2020/08/17	3	671.00	2	671.00	645.00	1	5,946	0.02%
2020/08/14	11	640.64	14	634.86	661.00	-3	5,974	-0.05%
2020/08/13	8	631.13	11	633.45	636.00	-3	6,004	-0.05%
2020/08/12	12	629.33	7	640.29	610.00	5	6,120	0.08%
2020/08/11	8	665.75	7	669.57	655.00	1	6,234	0.02%
2020/08/10	13	671.38	7	675.29	674.00	6	6,389	0.09%
2020/08/07	5	685.60	4	688.25	670.00	1	6,344	0.02%
2020/08/06	11	676.55	12	672.08	691.00	-1	6,358	-0.02%
2020/08/05	6	669.67	7	666.29	666.00	-1	6,319	-0.02%
2020/08/04	11	648.64	13	649.23	666.00	-2	6,270	-0.03%
2020/08/03	9	618.67	25	617.16	615.00	-16	6,223	-0.26%
2020/07/31	37	586.49	23	579.00	599.00	14	6,138	0.23%
2020/07/30	23	561.65	24	557.46	565.00	-1	6,113	-0.02%
2020/07/29	24	555.79	24	543.67	564.00	0	6,227	0.00%
2020/07/28	13	538.69	12	541.58	536.00	1	6,247	0.02%
2020/07/27	10	552.00	14	551.57	558.00	-4	6,292	-0.06%
2020/07/24	17	576.24	17	574.65	529.00	0	6,301	0.00%
2020/07/23	10	561.20	11	561.36	580.00	-1	6,296	-0.02%
2020/07/22	6	548.33	4	551.00	550.00	2	6,317	0.03%
2020/07/21	7	498.43	6	510.50	519.00	1	6,240	0.02%
2020/07/20	2	456.50	16	473.91	472.00	-14	6,286	-0.22%
2020/07/17	18	490.19	13	479.81	480.00	5	6,315	0.08%
2020/07/16	3	488.00	1	480.00	490.00	2	6,326	0.03%
2020/07/15	1	527.00	2	505.50	504.00	-1	6,262	-0.02%
2020/07/14	4	542.00	2	558.50	537.00	2	6,376	0.03%
2020/07/10	0	0.00	2	524.00	522.00	-2	6,552	-0.03%
2020/07/07	0	0.00	1	563.00	548.00	-1	6,715	-0.01%
2020/07/06	0	0.00	1	561.00	561.00	-1	6,756	-0.01%
2020/07/03	2	552.00	2	553.50	536.00	0	6,781	0.00%
2020/07/02	2	532.50	4	528.25	545.00	-2	6,849	-0.03%
2020/07/01	3	508.00	2	524.00	510.00	1	6,882	0.01%
2020/06/30	3	485.83	2	484.75	500.00	1	6,958	0.01%
2020/06/29	18	528.17	15	525.67	506.00	3	7,010	0.04%
2020/06/24	6	508.75	7	516.43	526.00	-1	6,807	-0.01%
2020/06/23	11	458.86	14	463.71	478.50	-3	6,754	-0.04%
2020/06/22	9	423.78	27	419.83	435.00	-18	6,684	-0.27%
2020/06/19	3	390.17	9	393.78	395.50	-6	6,643	-0.09%
2020/06/18	10	376.75	9	377.00	386.00	1	6,601	0.02%
2020/06/17	23	367.50	24	362.56	366.50	-1	6,537	-0.02%
2020/06/16	5	358.50	4	359.00	358.00	1	6,546	0.02%
2020/06/15	18	356.31	5	360.40	342.50	13	6,607	0.20%
2020/06/12	15	347.77	6	351.17	361.00	9	6,644	0.14%
2020/06/11	9	352.06	5	355.60	351.00	4	6,711	0.06%
2020/06/10	14	351.32	5	352.10	352.00	9	6,824	0.13%
2020/06/09	14	344.71	14	352.11	358.00	0	6,974	0.00%
2020/06/08	3	352.17	3	352.33	346.00	0	7,141	0.00%
2020/06/05	15	351.03	14	343.43	345.00	1	7,250	0.01%
2020/06/04	39	343.76	41	347.63	340.50	-2	7,364	-0.03%
2020/06/03	13	322.42	13	319.50	328.00	0	7,305	0.00%
2020/06/02	4	301.88	5	311.60	298.50	-1	7,202	-0.01%
2020/06/01	0	0.00	7	305.86	303.50	-7	7,299	-0.10%
2020/05/29	4	294.38	4	291.63	300.00	0	7,461	0.00%
2020/05/28	17	288.29	16	289.72	291.50	1	7,595	0.01%
2020/05/27	13	292.96	12	292.79	288.00	1	7,635	0.01%
2020/05/26	10	304.75	22	306.05	295.00	-12	7,701	-0.16%
2020/05/25	8	289.13	7	290.71	290.00	1	7,729	0.01%
2020/05/22	19	294.21	8	296.75	293.00	11	7,749	0.14%
2020/05/21	14	301.50	9	303.61	305.50	5	7,745	0.06%
2020/05/20	7	305.07	4	307.88	296.50	3	7,750	0.04%
2020/05/19	8	307.88	10	306.95	309.00	-2	7,751	-0.03%
2020/05/18	26	306.33	26	303.38	295.00	0	7,643	0.00%
2020/05/15	4	291.38	14	294.71	297.50	-10	7,530	-0.13%
2020/05/14	2	277.50	0	0.00	274.00	2	7,452	0.03%
2020/05/13	5	276.70	5	275.20	273.50	0	7,466	0.00%
2020/05/12	8	277.75	16	271.72	272.00	-8	7,523	-0.11%
2020/05/11	8	280.50	0	0.00	280.00	8	7,648	0.10%
2020/05/08	11	276.86	12	279.17	272.50	-1	7,805	-0.01%
2020/05/07	12	268.83	11	270.09	271.00	1	7,881	0.01%
2020/05/06	30	270.42	27	271.22	270.50	3	8,012	0.04%
2020/05/05	11	273.77	6	274.67	269.50	5	8,043	0.06%
2020/05/04	9	286.11	3	290.00	288.00	6	7,950	0.08%
2020/04/30	12	286.38	17	284.91	294.00	-5	7,926	-0.06%
2020/04/29	7	273.50	19	276.08	275.00	-12	7,882	-0.15%
2020/04/28	10	254.00	15	259.10	269.00	-5	7,854	-0.06%
2020/04/27	23	255.83	64	249.23	254.50	-41	7,848	-0.52%
2020/04/24	21	238.83	21	240.02	241.00	0	7,765	0.00%
2020/04/23	30	243.88	15	244.53	238.50	15	7,893	0.19%
2020/04/22	38	243.38	26	244.21	243.50	12	7,952	0.15%
2020/04/21	41	238.41	11	236.18	245.00	30	8,057	0.37%
2020/04/17	22	237.07	49	233.69	238.00	-27	8,136	-0.33%
2020/04/16	18	229.06	23	227.11	232.50	-5	8,010	-0.06%
2020/04/15	8	219.25	28	220.41	222.00	-20	7,868	-0.25%
2020/04/14	31	214.42	5	215.60	216.00	26	7,833	0.33%
2020/04/13	13	210.65	10	212.00	209.50	3	7,788	0.04%
2020/04/10	1	213.50	31	212.82	212.50	-30	7,776	-0.39%
2020/04/07	0	0.00	1	220.50	216.00	-1	7,911	-0.01%
2020/04/06	40	206.63	0	0.00	208.50	40	7,936	0.50%
2020/04/01	2	198.50	25	202.76	202.50	-23	8,068	-0.29%
2020/03/31	16	198.34	3	203.17	197.00	13	8,023	0.16%
2020/03/30	13	196.31	2	194.25	200.00	11	7,978	0.14%
2020/03/27	7	201.50	7	202.36	196.50	0	7,952	0.00%
2020/03/26	4	190.50	3	191.67	197.50	1	7,883	0.01%
2020/03/25	1	192.50	30	192.93	192.50	-29	7,787	-0.37%
2020/03/24	1	169.00	14	170.89	176.00	-13	7,729	-0.17%
2020/03/23	9	163.06	3	157.67	160.00	6	7,806	0.08%
2020/03/20	13	160.73	22	159.45	161.50	-9	7,766	-0.12%
2020/03/19	49	150.28	31	156.24	148.50	18	7,690	0.23%
2020/03/18	41	174.98	20	174.43	165.00	21	7,666	0.27%
2020/03/17	38	169.61	38	173.96	172.00	0	7,728	0.00%
2020/03/16	20	186.60	27	185.35	173.00	-7	7,638	-0.09%
2020/03/13	19	180.53	17	183.65	189.50	2	7,729	0.03%
2020/03/12	87	208.24	43	204.79	196.50	44	7,678	0.57%
2020/03/11	21	225.76	43	224.86	217.00	-22	7,746	-0.28%
2020/03/10	3	231.33	3	223.33	234.00	0	7,635	0.00%
2020/03/09	3	228.17	3	231.33	216.00	0	7,504	0.00%
2020/03/06	5	237.60	6	234.50	240.00	-1	7,450	-0.01%
2020/03/05	7	240.71	10	240.10	235.00	-3	7,490	-0.04%
2020/03/04	16	232.88	16	232.75	237.00	0	7,378	0.00%
2020/03/03	15	227.37	24	227.94	229.00	-9	7,224	-0.12%
2020/03/02	10	214.65	9	215.94	216.00	1	7,109	0.01%
2020/02/27	32	227.23	28	225.14	218.00	4	7,137	0.06%
2020/02/26	21	226.62	14	229.54	222.50	7	7,108	0.10%
2020/02/25	10	220.95	15	219.10	225.00	-5	7,067	-0.07%
2020/02/24	4	214.38	0	0.00	217.50	4	7,156	0.06%
2020/02/21	14	222.32	13	222.12	220.00	1	7,224	0.01%
2020/02/20	2	222.75	9	222.94	224.00	-7	7,269	-0.10%
2020/02/19	14	214.11	21	214.62	216.50	-7	7,370	-0.09%
2020/02/18	5	214.70	5	213.80	208.00	0	7,523	0.00%
2020/02/17	10	215.65	9	213.11	213.00	1	7,510	0.01%
2020/02/14	13	227.96	1	232.50	226.50	12	7,422	0.16%
2020/02/13	12	230.96	9	231.33	230.50	3	7,499	0.04%
2020/02/12	2	222.50	6	224.75	229.00	-4	7,608	-0.05%
2020/02/11	3	214.00	2	221.50	224.00	1	7,654	0.01%
2020/02/10	9	202.83	9	200.50	206.00	0	7,536	0.00%
2020/02/07	13	204.08	207	199.02	198.00	-194	7,424	-2.61%	大賣/鉅額交易
2020/02/06	16	218.66	6	218.17	219.00	10	7,299	0.14%
2020/02/05	1	231.00	0	0.00	220.50	1	7,258	0.01%
2020/02/04	6	228.08	22	230.95	231.00	-16	7,322	-0.22%
2020/02/03	0	0.00	10	221.00	228.50	-10	7,304	-0.14%
2020/01/31	1	232.00	1	238.50	230.50	0	7,261	0.00%
2020/01/30	41	243.04	13	240.08	236.00	28	7,308	0.38%
2020/01/20	1	253.00	21	259.81	253.00	-20	7,303	-0.27%
2020/01/17	27	261.17	9	257.72	255.00	18	7,296	0.25%
2020/01/16	7	252.21	36	258.47	263.50	-29	7,239	-0.40%
2020/01/15	43	247.80	28	254.68	244.50	15	7,135	0.21%
2020/01/14	3	241.67	2	243.00	244.00	1	7,017	0.01%
2020/01/13	14	241.00	87	242.01	242.50	-73	7,008	-1.04%
2020/01/10	6	231.17	31	230.03	228.00	-25	6,924	-0.36%
2020/01/09	2	221.00	2	223.00	222.00	0	6,998	0.00%
2020/01/08	5	217.90	2	218.75	217.00	3	7,057	0.04%
2020/01/07	7	226.57	8	225.81	222.00	-1	7,088	-0.01%
2020/01/06	3	228.67	57	230.82	231.00	-54	7,164	-0.75%
2020/01/03	9	241.72	9	237.50	229.00	0	7,362	0.00%
2020/01/02	8	239.81	86	239.87	241.00	-78	7,315	-1.07%
2019/12/31	1	231.00	1	233.00	234.50	0	7,413	0.00%
2019/12/30	12	238.71	12	234.13	232.00	0	7,685	0.00%
2019/12/27	6	231.92	50	233.68	236.50	-44	7,645	-0.58%
2019/12/26	9	222.44	2	221.75	221.00	7	7,524	0.09%
2019/12/25	11	224.86	15	224.20	227.00	-4	7,613	-0.05%
2019/12/24	4	219.25	106	223.57	220.50	-102	7,697	-1.33%	大賣/鉅額交易
2019/12/23	18	224.28	56	223.02	223.00	-38	7,730	-0.49%
2019/12/20	18	232.14	7	232.71	231.00	11	7,791	0.14%
2019/12/19	29	232.59	10	232.30	235.50	19	7,854	0.24%
2019/12/18	76	235.39	73	239.85	230.00	3	7,928	0.04%
2019/12/17	6	235.25	6	234.25	233.50	0	8,122	0.00%
2019/12/16	33	233.80	13	233.81	237.50	20	8,323	0.24%
2019/12/13	12	232.96	14	239.14	232.50	-2	8,380	-0.02%
2019/12/12	80	241.40	163	252.91	238.50	-83	8,322	-1.00%	大賣/
2019/12/11	3	243.83	3	246.00	244.00	0	8,172	0.00%
2019/12/10	16	242.78	429	244.72	245.00	-413	8,139	-5.07%	大賣/鉅額交易
2019/12/09	25	236.02	46	239.54	231.50	-21	7,999	-0.26%
2019/12/06	30	232.25	70	234.92	238.50	-40	7,877	-0.51%
2019/12/05	65	211.98	72	214.68	217.00	-7	7,592	-0.09%
2019/12/04	24	209.10	41	209.40	211.50	-17	7,566	-0.22%
2019/12/03	13	208.69	12	210.75	214.00	1	7,524	0.01%
2019/12/02	73	212.43	8	212.56	209.00	65	7,529	0.86%
2019/11/29	59	220.25	23	220.76	219.00	36	7,448	0.48%
2019/11/28	134	218.15	85	220.42	222.00	49	7,443	0.66%	大買/
2019/11/27	83	216.28	83	221.61	217.00	0	7,448	0.00%
2019/11/26	15	221.73	44	223.74	220.50	-29	7,509	-0.39%
2019/11/25	4	211.00	55	214.45	214.00	-51	7,467	-0.68%
2019/11/22	170	211.94	29	212.53	206.00	141	7,473	1.89%	大買/鉅額交易
2019/11/21	74	209.46	79	214.44	220.00	-5	7,488	-0.07%
2019/11/20	60	220.60	30	220.40	218.00	30	7,464	0.40%
2019/11/19	121	229.56	28	229.02	226.00	93	7,505	1.24%	大買/
2019/11/18	78	237.31	44	240.14	237.00	34	7,470	0.46%
2019/11/15	11	221.14	424	231.91	234.50	-413	7,392	-5.59%	大賣/鉅額交易
2019/11/14	10	210.80	4	214.38	213.50	6	7,268	0.08%
2019/11/13	21	209.02	16	209.81	214.50	5	7,263	0.07%
2019/11/12	22	208.02	19	209.29	211.00	3	7,246	0.04%
2019/11/11	45	202.74	61	208.91	203.00	-16	7,191	-0.22%
2019/11/08	26	192.83	86	195.62	204.00	-60	7,056	-0.85%
2019/11/07	73	188.68	54	187.88	185.50	19	6,915	0.27%
2019/11/06	25	195.40	15	196.00	194.00	10	6,836	0.15%
2019/11/05	23	194.41	10	195.45	194.00	13	6,782	0.19%
2019/11/04	23	194.41	6	196.83	194.00	17	6,765	0.25%
2019/11/01	13	191.19	108	193.49	197.00	-95	6,758	-1.41%	大賣/
2019/10/31	29	187.95	8	187.63	186.50	21	6,649	0.32%
2019/10/30	10	189.65	36	191.44	193.00	-26	6,609	-0.39%
2019/10/29	162	191.36	41	189.90	188.00	121	6,563	1.84%	大買/鉅額交易
2019/10/28	233	191.25	10	194.50	191.50	223	6,496	3.43%	大買/鉅額交易
2019/10/25	84	188.90	2	187.00	186.50	82	6,425	1.28%
2019/10/24	115	185.48	113	190.09	189.00	2	6,417	0.03%	大買/大賣/
2019/10/23	71	181.47	9	181.00	183.50	62	6,347	0.98%
2019/10/22	34	180.96	66	184.92	184.50	-32	6,410	-0.50%
2019/10/21	21	180.33	43	182.53	178.50	-22	6,356	-0.35%
2019/10/18	60	177.39	33	179.70	182.00	27	6,368	0.42%
2019/10/17	60	174.92	15	176.13	175.00	45	6,337	0.71%
2019/10/16	55	177.13	7	174.21	172.00	48	6,208	0.77%
2019/10/15	36	176.21	9	176.39	175.00	27	6,140	0.44%
2019/10/14	99	175.33	31	177.74	180.00	68	6,098	1.11%
2019/10/09	67	175.48	35	176.57	171.50	32	5,985	0.53%
2019/10/08	30	172.25	70	173.06	173.50	-40	5,831	-0.69%
2019/10/07	70	171.31	11	172.36	170.50	59	5,845	1.01%
2019/10/04	31	165.48	234	170.10	171.00	-203	5,794	-3.50%	大賣/鉅額交易
2019/10/03	19	153.50	30	154.82	155.50	-11	5,496	-0.20%
2019/10/02	31	153.11	12	153.08	155.00	19	5,435	0.35%
2019/10/01	38	153.41	38	152.54	153.00	0	5,377	0.00%
2019/09/27	14	156.25	15	159.67	159.50	-1	5,260	-0.02%
2019/09/26	30	155.12	29	156.43	156.50	1	5,159	0.02%
2019/09/25	40	157.68	14	158.11	158.50	26	5,119	0.51%
2019/09/24	73	161.02	10	159.30	158.50	63	5,041	1.25%
2019/09/23	2	164.25	13	164.96	164.00	-11	5,025	-0.22%
2019/09/20	89	153.76	25	155.62	164.00	64	4,968	1.29%
2019/09/19	25	147.92	112	147.49	151.00	-87	4,763	-1.83%	大賣/
2019/09/18	1	137.50	3	140.17	137.50	-2	4,589	-0.04%
2019/09/17	2	134.50	33	134.41	137.00	-31	4,743	-0.65%
2019/09/16	41	129.90	36	130.76	134.00	5	4,953	0.10%
2019/09/12	9	131.56	11	133.82	132.50	-2	5,000	-0.04%
2019/09/11	24	132.13	129	132.24	133.50	-105	4,971	-2.11%	大賣/鉅額交易
2019/09/10	51	124.98	25	125.90	128.00	26	4,879	0.53%
2019/09/09	30	127.67	0	0.00	127.00	30	4,882	0.61%
2019/09/06	40	127.75	25	128.86	128.00	15	5,078	0.30%
2019/09/05	20	125.28	2	127.00	125.00	18	5,104	0.35%
2019/09/04	104	125.91	36	126.78	126.50	68	5,375	1.26%	大買/
2019/09/03	11	130.00	0	0.00	131.50	11	5,317	0.21%
2019/09/02	65	133.87	11	132.23	131.50	54	5,302	1.02%
2019/08/30	17	135.47	17	133.91	137.00	0	5,235	0.00%
2019/08/29	27	133.41	25	135.82	135.00	2	5,186	0.04%
2019/08/27	164	134.01	8	132.75	132.50	156	5,017	3.11%	大買/鉅額交易
2019/08/26	83	130.08	51	128.00	132.00	32	4,956	0.65%
2019/08/23	16	129.31	1	130.00	130.00	15	4,876	0.31%
2019/08/22	4	126.50	105	125.16	128.00	-101	4,881	-2.07%	大賣/鉅額交易
2019/08/21	56	114.70	78	116.26	118.00	-22	4,868	-0.45%
2019/08/20	48	113.98	14	116.43	111.00	34	4,836	0.70%
2019/08/19	125	113.76	301	112.53	114.50	-176	4,728	-3.72%	大買/大賣/鉅額交易
2019/08/16	2	106.00	0	0.00	104.50	2	4,642	0.04%
2019/08/15	0	0.00	88	101.86	102.00	-88	4,582	-1.92%
2019/08/14	83	104.08	11	103.55	102.00	72	4,549	1.58%
2019/08/13	179	109.99	2	111.50	105.00	177	4,488	3.94%	大買/鉅額交易
2019/08/12	35	107.29	6	103.83	110.00	29	4,406	0.66%
2019/08/08	101	99.81	2	100.50	100.00	99	4,352	2.27%	大買/
2019/08/07	21	98.35	0	0.00	97.20	21	4,350	0.48%
2019/08/06	4	99.53	1	99.80	99.80	3	4,359	0.07%
2019/08/05	65	103.23	3	104.33	101.00	62	4,347	1.43%
2019/08/02	41	99.18	1	98.90	101.00	40	4,301	0.93%
2019/08/01	41	101.39	0	0.00	101.50	41	4,313	0.95%
2019/07/31	35	100.75	0	0.00	101.00	35	4,306	0.81%
2019/07/30	35	100.37	0	0.00	100.00	35	4,324	0.81%
2019/07/29	6	104.83	0	0.00	103.00	6	4,344	0.14%
2019/07/26	24	103.31	47	101.84	104.50	-23	4,403	-0.52%
2019/07/25	30	103.33	74	102.39	102.00	-44	4,366	-1.01%
2019/07/24	28	100.09	15	100.63	102.00	13	4,322	0.30%
2019/07/23	50	96.50	30	97.03	96.90	20	4,219	0.47%
2019/07/22	1	94.20	5	95.18	96.20	-4	4,213	-0.09%
2019/07/19	2	92.00	3	92.93	93.00	-1	4,243	-0.02%
2019/07/16	2	88.00	0	0.00	88.00	2	4,387	0.05%
2019/07/12	3	91.27	1	91.20	90.00	2	4,472	0.04%
2019/07/11	23	96.83	1	95.90	94.00	22	4,413	0.50%
2019/07/10	21	97.38	2	98.30	98.20	19	4,316	0.44%
2019/07/09	0	0.00	4	95.43	96.00	-4	4,203	-0.10%
2019/07/08	0	0.00	15	94.70	94.00	-15	4,195	-0.36%
2019/07/05	16	93.74	24	93.95	93.70	-8	4,276	-0.19%
2019/07/04	4	93.70	15	95.10	93.70	-11	4,296	-0.26%
2019/07/03	18	94.11	4	96.05	94.00	14	4,298	0.33%
2019/07/02	5	94.12	3	95.03	96.80	2	4,283	0.05%
2019/07/01	4	94.70	9	94.94	95.20	-5	4,284	-0.12%
2019/06/28	9	93.73	7	93.33	92.60	2	4,312	0.05%
2019/06/27	6	96.00	11	97.62	95.90	-5	4,245	-0.12%
2019/06/26	20	96.61	10	97.80	96.30	10	4,182	0.24%
2019/06/25	22	95.10	3	96.03	94.90	19	4,072	0.47%
2019/06/24	5	98.16	8	98.19	97.50	-3	4,005	-0.07%
2019/06/21	11	94.79	77	95.13	96.10	-66	3,742	-1.76%
2019/06/20	9	89.59	27	88.60	90.00	-18	3,481	-0.52%
2019/06/19	15	86.11	10	87.13	86.30	5	3,395	0.15%
2019/06/18	19	86.16	11	87.24	86.00	8	3,388	0.24%
2019/06/17	10	86.05	3	86.23	86.20	7	3,379	0.21%
2019/06/14	40	89.96	89	90.53	86.50	-49	3,393	-1.44%
2019/06/13	31	90.62	2	90.85	90.60	29	3,287	0.88%
2019/06/12	80	91.08	34	91.09	91.90	46	3,252	1.41%
2019/06/11	0	0.00	1	86.00	85.00	-1	2,971	-0.03%
2019/06/10	0	0.00	7	83.53	85.40	-7	2,941	-0.24%
2019/06/06	6	83.00	1	84.00	82.40	5	2,937	0.17%
2019/06/05	1	85.00	12	84.68	83.40	-11	2,933	-0.37%
2019/06/03	2	86.45	2	86.80	86.00	0	2,935	0.00%
2019/05/31	4	87.80	0	0.00	86.30	4	2,909	0.14%
2019/05/30	1	86.50	1	87.30	87.30	0	2,866	0.00%
2019/05/29	13	86.34	6	86.98	85.90	7	2,832	0.25%
2019/05/28	3	86.13	72	84.84	85.60	-69	2,734	-2.52%
2019/05/27	1	82.00	20	82.04	82.80	-19	2,662	-0.71%
2019/05/24	19	79.95	5	80.40	80.40	14	2,665	0.53%
2019/05/23	42	79.16	2	77.80	80.10	40	2,676	1.49%
2019/05/22	1	77.40	2	78.20	77.30	-1	2,777	-0.04%
2019/05/21	10	76.58	7	74.90	76.90	3	2,846	0.11%
2019/05/20	25	76.54	0	0.00	75.60	25	2,950	0.85%
2019/05/17	1	81.60	16	80.62	78.80	-15	3,013	-0.50%
2019/05/16	14	80.46	15	80.95	80.40	-1	3,008	-0.03%
2019/05/10	0	0.00	7	76.96	78.80	-7	3,059	-0.23%
2019/05/08	11	81.29	0	0.00	81.40	11	3,028	0.36%
2019/05/07	1	83.00	0	0.00	82.00	1	3,071	0.03%
2019/05/06	1	81.10	1	82.50	82.30	0	3,108	0.00%
2019/05/03	71	85.71	1	84.00	87.00	70	3,049	2.30%
2019/05/02	0	0.00	1	81.70	81.30	-1	2,973	-0.03%
2019/04/30	1	80.90	0	0.00	81.10	1	2,990	0.03%
2019/04/29	6	82.67	6	81.05	81.50	0	3,050	0.00%
2019/04/26	16	83.90	5	83.00	82.70	11	3,070	0.36%
2019/04/25	16	87.90	14	87.89	87.00	2	3,125	0.06%
2019/04/24	2	86.30	2	88.00	86.50	0	3,106	0.00%
2019/04/23	3	85.43	8	85.99	86.20	-5	3,052	-0.16%
2019/04/22	31	84.62	2	86.55	83.80	29	3,005	0.96%
2019/04/19	4	83.10	29	83.52	85.50	-25	3,006	-0.83%
2019/04/18	1	79.00	0	0.00	77.80	1	2,880	0.03%
2019/04/17	0	0.00	1	78.20	78.00	-1	2,926	-0.03%
2019/04/12	2	78.65	0	0.00	77.40	2	2,979	0.07%
2019/04/11	2	80.55	6	80.63	79.20	-4	2,978	-0.13%
2019/04/09	50	79.06	0	0.00	78.10	50	2,876	1.74%
2019/04/08	1	79.30	0	0.00	78.70	1	2,870	0.03%
2019/04/03	1	80.30	0	0.00	78.50	1	2,870	0.03%
2019/03/29	5	74.40	0	0.00	74.40	5	2,814	0.18%
2019/03/18	4	79.73	0	0.00	78.40	4	2,960	0.14%
2019/03/15	0	0.00	1	84.10	83.80	-1	2,881	-0.03%
2019/03/14	0	0.00	3	83.93	82.40	-3	2,885	-0.10%
2019/03/12	21	84.69	0	0.00	84.60	21	2,973	0.71%
2019/03/08	30	84.30	1	84.60	84.60	29	3,080	0.94%
2019/03/07	50	84.29	0	0.00	83.70	50	3,239	1.54%
2019/02/27	0	0.00	2	84.20	86.50	-2	3,368	-0.06%
2019/02/26	39	84.98	0	0.00	84.30	39	3,334	1.17%
2019/02/25	1	87.90	0	0.00	88.00	1	3,282	0.03%
2019/02/22	65	85.83	3	86.73	86.90	62	3,250	1.91%
2019/02/21	4	86.90	12	88.05	86.20	-8	3,240	-0.25%
2019/02/20	11	84.54	3	84.97	84.40	8	3,152	0.25%
2019/02/19	1	83.90	4	85.03	83.70	-3	3,141	-0.10%
2019/02/18	0	0.00	2	82.30	82.60	-2	3,074	-0.07%
2019/02/15	0	0.00	1	81.20	78.30	-1	2,984	-0.03%
2019/02/13	3	80.57	7	81.27	80.90	-4	2,950	-0.14%
2019/02/12	4	78.30	1	79.00	79.00	3	2,870	0.10%
2019/02/11	0	0.00	1	78.50	78.50	-1	2,873	-0.03%
2019/01/29	25	76.30	25	76.36	76.60	0	2,903	0.00%
2019/01/28	3	78.13	91	78.79	77.90	-88	2,962	-2.97%
2019/01/25	5	77.54	67	77.79	77.50	-62	2,955	-2.10%
2019/01/24	0	0.00	1	76.20	75.60	-1	2,942	-0.03%
2019/01/23	6	75.80	20	75.78	75.50	-14	2,954	-0.47%
2019/01/22	11	75.13	24	75.36	74.60	-13	2,944	-0.44%
2019/01/21	64	77.79	39	78.11	77.00	25	2,930	0.85%
2019/01/18	16	75.78	14	76.42	76.00	2	2,878	0.07%
2019/01/17	35	76.62	23	77.65	74.40	12	2,848	0.42%
2019/01/16	28	75.41	26	75.34	75.30	2	2,756	0.07%
2019/01/15	1	71.70	0	0.00	72.00	1	2,678	0.04%
2019/01/14	51	72.58	10	74.00	72.00	41	2,668	1.54%
2019/01/11	1	76.00	3	75.27	73.60	-2	2,652	-0.08%
2019/01/10	2	71.55	46	72.02	71.70	-44	2,545	-1.73%
2019/01/09	11	72.79	31	72.95	72.40	-20	2,530	-0.79%
2019/01/08	1	69.90	22	70.12	70.40	-21	2,485	-0.84%
2019/01/07	5	69.80	45	71.15	69.40	-40	2,477	-1.61%
2019/01/04	0	0.00	12	68.61	69.40	-12	2,467	-0.49%
2019/01/03	0	0.00	2	67.75	67.60	-2	2,455	-0.08%
2019/01/02	0	0.00	1	69.80	69.30	-1	2,468	-0.04%
2018/12/28	1	69.80	0	0.00	69.00	1	2,492	0.04%
2018/12/27	0	0.00	10	71.00	69.60	-10	2,522	-0.40%
2018/12/26	11	69.01	0	0.00	69.00	11	2,524	0.44%
2018/12/25	11	70.64	11	71.09	70.20	0	2,518	0.00%
2018/12/24	1	74.70	20	72.90	73.60	-19	2,490	-0.76%
2018/12/21	1	70.50	1	71.80	72.50	0	2,484	0.00%
2018/12/20	1	70.00	1	70.90	70.80	0	2,462	0.00%
2018/12/19	10	72.10	5	72.60	71.00	5	2,453	0.20%
2018/12/18	20	70.13	21	70.50	71.30	-1	2,469	-0.04%
2018/12/17	20	72.53	5	73.60	72.20	15	2,521	0.59%
2018/12/13	1	74.60	20	75.50	75.30	-19	2,548	-0.75%
2018/12/12	20	74.50	20	75.00	76.00	0	2,538	0.00%
2018/12/11	1	70.20	4	70.60	70.90	-3	2,523	-0.12%
2018/12/10	32	68.75	136	69.17	68.00	-104	2,555	-4.07%	大賣/鉅額交易
2018/12/07	20	72.83	180	73.04	72.50	-160	2,575	-6.21%	大賣/鉅額交易
2018/12/06	5	71.20	5	72.06	72.60	0	2,588	0.00%
2018/12/05	48	78.84	15	80.40	76.70	33	2,593	1.27%
2018/12/04	6	83.98	82	83.17	82.90	-76	2,571	-2.96%
2018/12/03	9	87.57	49	87.20	86.60	-40	2,593	-1.54%
2018/11/30	86	84.62	32	86.46	84.10	54	2,521	2.14%
2018/11/29	14	80.46	205	79.82	81.00	-191	2,413	-7.91%	大賣/鉅額交易
2018/11/28	65	77.15	88	79.70	76.40	-23	2,325	-0.99%
2018/11/27	11	74.76	15	75.63	76.90	-4	2,276	-0.18%
2018/11/26	4	74.08	13	75.18	75.20	-9	2,280	-0.39%
2018/11/23	9	74.59	9	77.20	73.20	0	2,264	0.00%
2018/11/22	69	78.27	38	78.93	76.30	31	2,294	1.35%
2018/11/21	31	77.96	0	0.00	78.00	31	2,310	1.34%
2018/11/20	0	0.00	15	77.47	78.00	-15	2,296	-0.65%
2018/11/19	0	0.00	10	75.04	76.50	-10	2,288	-0.44%
2018/11/16	54	72.85	0	0.00	71.40	54	2,309	2.34%
2018/11/15	6	75.37	0	0.00	75.60	6	2,246	0.27%
2018/11/14	0	0.00	6	81.03	79.20	-6	2,213	-0.27%
2018/11/08	32	81.53	1	81.60	79.20	31	2,314	1.34%
2018/11/07	10	77.80	26	79.55	81.70	-16	2,368	-0.68%
2018/11/06	65	79.68	0	0.00	76.80	65	2,389	2.72%
2018/11/05	32	82.63	108	82.18	80.50	-76	2,373	-3.20%	大賣/
2018/11/02	16	78.84	6	79.73	82.00	10	2,306	0.43%
2018/11/01	2	75.80	1	73.00	74.60	1	2,272	0.04%
2018/10/31	16	65.58	11	68.30	69.30	5	2,234	0.22%
2018/10/30	0	0.00	1	63.50	63.00	-1	2,227	-0.04%
2018/10/29	11	63.17	0	0.00	63.20	11	2,255	0.49%
2018/10/25	21	67.66	0	0.00	65.80	21	2,275	0.92%
2018/10/24	68	68.73	8	71.53	70.80	60	2,330	2.57%
2018/10/23	0	0.00	3	69.50	69.50	-3	2,352	-0.13%
2018/10/22	0	0.00	1	74.40	73.20	-1	2,422	-0.04%
2018/10/19	20	69.75	10	70.55	72.00	10	2,433	0.41%
2018/10/18	21	72.97	0	0.00	72.60	21	2,449	0.86%
2018/10/17	15	74.77	15	76.33	75.00	0	2,489	0.00%
2018/10/16	68	75.61	22	75.92	74.20	46	2,550	1.80%
2018/10/15	6	72.93	73	74.15	73.70	-67	2,579	-2.60%
2018/10/12	33	70.18	100	70.94	71.60	-67	2,595	-2.58%
2018/10/11	51	70.02	1	70.00	69.80	50	2,603	1.92%
2018/10/09	21	73.29	47	75.95	77.50	-26	2,660	-0.98%
2018/10/08	50	79.00	138	79.38	79.00	-88	2,639	-3.33%	大賣/
2018/10/05	42	81.19	7	84.93	79.00	35	2,636	1.33%
2018/10/04	24	84.85	23	87.08	87.40	1	2,652	0.04%
2018/10/02	2	89.20	0	0.00	88.80	2	2,666	0.08%
2018/10/01	1	90.10	14	89.36	89.50	-13	2,685	-0.48%
2018/09/28	21	89.81	11	91.89	88.60	10	2,703	0.37%
2018/09/27	1	89.00	0	0.00	89.30	1	2,749	0.04%
2018/09/26	0	0.00	1	90.50	90.00	-1	2,812	-0.04%
2018/09/21	10	85.90	89	89.28	92.00	-79	2,841	-2.78%
2018/09/20	5	91.40	0	0.00	88.80	5	2,752	0.18%
2018/09/19	20	99.80	13	101.57	98.60	7	2,715	0.26%
2018/09/18	51	99.66	36	100.38	99.00	15	2,733	0.55%
2018/09/17	41	102.54	20	103.75	102.00	21	2,727	0.77%
2018/09/14	62	99.59	50	100.98	101.50	12	2,733	0.44%
2018/09/13	9	96.90	13	97.27	96.30	-4	2,726	-0.15%
2018/09/12	93	92.91	70	93.82	92.70	23	2,693	0.85%
2018/09/11	480	94.25	42	95.67	96.90	438	2,688	16.29%	大買/鉅額交易
2018/09/10	3	96.80	591	94.76	91.80	-588	2,652	-22.16%	大賣/鉅額交易
2018/09/07	5	107.40	180	102.24	102.00	-175	2,648	-6.61%	大賣/鉅額交易
2018/09/06	65	112.24	35	112.21	111.50	30	2,598	1.15%
2018/09/05	2	113.00	286	115.08	115.00	-284	2,625	-10.82%	大賣/鉅額交易
2018/09/04	30	112.87	39	112.42	112.50	-9	2,695	-0.33%
2018/09/03	66	111.06	30	111.33	109.50	36	2,882	1.25%
2018/08/31	0	0.00	41	113.02	114.00	-41	3,001	-1.37%
2018/08/30	11	110.68	0	0.00	110.50	11	3,062	0.36%
2018/08/29	10	112.75	0	0.00	113.00	10	3,125	0.32%
2018/08/28	0	0.00	5	108.50	109.50	-5	3,240	-0.15%
2018/08/27	30	105.33	25	106.70	107.50	5	3,277	0.15%
2018/08/24	0	0.00	1	103.50	102.50	-1	3,297	-0.03%
2018/08/23	101	109.01	11	107.95	105.00	90	3,323	2.71%	大買/
2018/08/22	0	0.00	10	106.00	105.00	-10	3,305	-0.30%
2018/08/20	0	0.00	2	103.00	101.00	-2	3,545	-0.06%
2018/08/17	3	106.50	27	105.30	104.50	-24	3,605	-0.67%
2018/08/16	27	99.85	3	100.23	103.50	24	3,602	0.67%
2018/08/14	24	104.25	26	106.29	109.00	-2	3,622	-0.06%
2018/08/13	46	114.83	134	116.41	111.50	-88	3,565	-2.47%	大賣/
2018/08/10	35	123.07	20	123.00	123.50	15	3,559	0.42%
2018/08/09	36	123.10	31	123.63	121.50	5	3,640	0.14%
2018/08/08	55	126.09	20	127.25	124.50	35	3,688	0.95%
2018/08/07	15	125.00	15	124.83	124.50	0	3,726	0.00%
2018/08/06	80	123.16	41	124.49	123.00	39	3,774	1.03%
2018/08/03	80	123.89	5	126.00	126.00	75	3,819	1.96%
2018/08/02	30	122.50	0	0.00	121.50	30	3,874	0.77%
2018/08/01	71	123.73	51	125.49	124.00	20	3,908	0.51%
2018/07/31	95	123.11	40	127.25	120.50	55	3,928	1.40%
2018/07/30	146	128.21	0	0.00	124.50	146	3,918	3.73%	大買/鉅額交易
2018/07/27	62	127.20	62	131.05	131.50	0	3,987	0.00%
2018/07/26	28	134.34	5	132.50	132.50	23	4,183	0.55%
2018/07/25	115	133.52	35	135.86	136.00	80	4,353	1.84%	大買/
2018/07/24	48	130.77	65	131.04	134.50	-17	4,501	-0.38%
2018/07/23	94	133.22	3	137.17	130.50	91	4,648	1.96%
2018/07/20	5	145.30	3	143.17	145.00	2	4,659	0.04%
2018/07/19	0	0.00	25	145.36	143.50	-25	4,695	-0.53%
2018/07/18	51	141.48	35	144.14	142.50	16	4,721	0.34%
2018/07/17	26	147.19	17	149.18	141.00	9	4,745	0.19%
2018/07/16	19	143.53	6	144.25	145.50	13	4,751	0.27%
2018/07/13	0	0.00	7	143.36	143.00	-7	4,801	-0.15%
2018/07/12	0	0.00	6	142.50	140.00	-6	4,873	-0.12%
2018/07/11	2	134.00	2	137.50	139.00	0	4,855	0.00%
2018/07/10	3	137.50	6	138.75	138.50	-3	4,901	-0.06%
2018/07/09	5	134.80	1	132.50	136.50	4	5,030	0.08%
2018/07/06	1	131.00	13	135.35	136.00	-12	5,142	-0.23%
2018/07/05	13	130.73	3	130.00	130.00	10	5,186	0.19%
2018/07/04	3	136.17	3	139.33	135.50	0	5,173	0.00%
2018/07/03	0	0.00	9	139.28	138.00	-9	5,137	-0.18%
2018/07/02	15	134.83	0	0.00	132.00	15	5,120	0.29%
2018/06/29	1	133.00	5	135.00	135.00	-4	5,152	-0.08%
2018/06/28	11	135.77	0	0.00	132.00	11	5,191	0.21%
2018/06/27	25	138.30	21	135.07	135.00	4	5,249	0.08%
2018/06/26	10	134.00	0	0.00	134.00	10	5,221	0.19%
2018/06/25	41	138.76	1	136.00	136.50	40	5,229	0.76%
2018/06/22	46	134.72	23	140.43	142.50	23	5,224	0.44%
2018/06/21	10	142.25	1	139.00	138.50	9	5,261	0.17%
2018/06/20	2	146.00	7	145.64	142.50	-5	5,318	-0.09%
2018/06/19	8	144.44	0	0.00	144.00	8	5,461	0.15%
2018/06/15	11	147.32	3	147.33	146.50	8	5,652	0.14%
2018/06/14	4	145.88	13	145.31	144.00	-9	5,663	-0.16%
2018/06/13	74	147.62	9	145.83	144.50	65	5,717	1.14%
2018/06/12	329	148.97	3	151.83	145.50	326	5,791	5.63%	大買/鉅額交易
2018/06/11	3	158.17	7	156.79	151.00	-4	5,695	-0.07%
2018/06/08	15	161.37	342	163.09	165.00	-327	5,627	-5.81%	大賣/鉅額交易
2018/06/07	1	144.00	224	149.20	150.00	-223	5,563	-4.01%	大賣/鉅額交易
2018/06/06	9	144.89	7	146.00	144.50	2	5,687	0.04%
2018/06/05	16	144.50	13	142.88	142.50	3	5,704	0.05%
2018/06/04	34	139.41	9	138.11	137.50	25	5,695	0.44%
2018/06/01	9	134.39	8	136.19	136.00	1	5,918	0.02%
2018/05/31	61	135.18	10	138.50	133.00	51	6,186	0.82%
2018/05/30	14	137.54	0	0.00	138.50	14	6,450	0.22%
2018/05/29	30	142.73	33	147.82	141.00	-3	6,475	-0.05%
2018/05/28	33	144.06	221	148.18	146.00	-188	6,430	-2.92%	大賣/鉅額交易
2018/05/25	6	139.42	129	140.05	139.00	-123	6,315	-1.95%	大賣/鉅額交易
2018/05/24	199	137.94	4	138.25	137.00	195	6,304	3.09%	大買/鉅額交易
2018/05/23	23	133.78	43	135.50	138.00	-20	6,428	-0.31%
2018/05/22	131	137.41	4	136.38	135.00	127	6,538	1.94%	大買/鉅額交易
2018/05/21	2	133.75	1	134.00	136.00	1	6,510	0.02%
2018/05/18	3	133.83	42	131.39	131.50	-39	6,538	-0.60%
2018/05/17	49	136.62	7	135.93	135.50	42	6,552	0.64%
2018/05/16	4	133.63	4	134.75	132.00	0	6,530	0.00%
2018/05/15	11	131.45	7	137.07	131.00	4	6,567	0.06%
2018/05/14	4	132.38	8	134.75	135.00	-4	6,578	-0.06%
2018/05/11	4	130.88	26	134.04	130.00	-22	6,581	-0.33%
2018/05/10	23	134.63	158	140.69	134.00	-135	6,595	-2.05%	大賣/鉅額交易
2018/05/09	16	134.53	36	135.67	135.00	-20	6,545	-0.31%
2018/05/08	37	131.78	34	132.79	133.00	3	6,603	0.05%
2018/05/07	32	131.11	51	133.30	131.50	-19	6,661	-0.29%
2018/05/04	47	130.55	49	131.48	132.00	-2	6,805	-0.03%
2018/05/03	48	136.55	159	143.56	130.50	-111	6,959	-1.59%	大賣/鉅額交易
2018/05/02	56	143.86	45	138.99	144.50	11	6,846	0.16%
2018/04/30	112	136.38	8	136.94	137.00	104	6,749	1.54%	大買/鉅額交易
2018/04/27	5	132.40	11	131.64	136.50	-6	6,709	-0.09%
2018/04/26	25	123.38	53	125.62	124.50	-28	6,690	-0.42%
2018/04/25	4	118.38	52	119.60	122.50	-48	6,835	-0.70%
2018/04/24	76	123.09	18	122.58	123.00	58	6,950	0.83%
2018/04/23	10	128.50	1	129.50	127.50	9	6,918	0.13%
2018/04/20	112	129.67	48	129.70	130.00	64	6,935	0.92%	大買/
2018/04/19	2	126.25	338	127.41	127.50	-336	6,905	-4.87%	大賣/鉅額交易
2018/04/18	138	124.69	12	129.46	125.50	126	6,852	1.84%	大買/鉅額交易
2018/04/17	58	128.80	22	131.11	127.50	36	6,781	0.53%
2018/04/16	44	132.03	2	133.00	132.00	42	6,777	0.62%
2018/04/13	92	132.91	170	133.49	134.00	-78	6,755	-1.15%	大賣/
2018/04/12	176	127.12	22	123.00	129.00	154	6,671	2.31%	大買/鉅額交易
2018/04/11	16	120.91	12	121.17	120.50	4	6,644	0.06%
2018/04/10	2	117.50	26	117.79	119.50	-24	6,693	-0.36%
2018/04/09	37	116.20	15	119.00	115.00	22	6,677	0.33%
2018/04/03	31	119.47	6	118.67	119.50	25	6,674	0.37%
2018/04/02	14	119.07	16	120.22	122.00	-2	6,650	-0.03%
2018/03/31	19	117.97	17	119.29	119.00	2	6,631	0.03%
2018/03/30	91	127.80	13	130.81	119.50	78	6,641	1.17%
2018/03/29	24	131.71	4	135.50	131.00	20	6,635	0.30%
2018/03/28	41	133.18	0	0.00	132.00	41	6,666	0.61%
2018/03/26	23	132.41	33	133.35	132.50	-10	6,979	-0.14%
2018/03/23	2	129.00	46	129.98	130.00	-44	6,902	-0.64%
2018/03/22	128	141.44	33	145.53	134.50	95	6,847	1.39%	大買/
2018/03/21	43	140.03	236	143.81	147.50	-193	6,684	-2.89%	大賣/鉅額交易
2018/03/20	1	134.50	2	137.00	134.50	-1	6,505	-0.02%
2018/03/19	6	134.67	26	133.48	135.50	-20	6,536	-0.31%
2018/03/16	28	139.13	10	138.20	133.50	18	6,556	0.27%
2018/03/15	3	132.83	1	132.50	135.00	2	6,571	0.03%
2018/03/14	2	132.00	6	134.58	133.50	-4	6,674	-0.06%
2018/03/13	1	130.50	67	131.57	130.00	-66	6,572	-1.00%
2018/03/12	21	131.83	88	138.90	130.50	-67	6,536	-1.02%
2018/03/09	23	128.13	0	0.00	128.50	23	6,352	0.36%
2018/03/08	133	132.99	55	134.78	130.00	78	6,296	1.24%	大買/
2018/03/07	77	135.18	69	136.54	133.00	8	6,167	0.13%
2018/03/06	53	129.77	47	129.81	136.50	6	5,904	0.10%
2018/03/05	147	125.72	57	124.80	124.50	90	5,631	1.60%	大買/
2018/03/02	111	118.96	37	121.31	119.00	74	5,377	1.38%	大買/
2018/03/01	61	116.25	50	119.04	121.00	11	5,357	0.21%
2018/02/27	98	118.54	5	117.10	115.50	93	5,330	1.74%
2018/02/26	27	118.13	8	119.56	118.00	19	5,297	0.36%
2018/02/23	16	120.56	5	122.00	115.50	11	5,265	0.21%
2018/02/22	8	113.75	9	116.22	118.00	-1	5,175	-0.02%
2018/02/21	50	108.00	0	0.00	111.00	50	5,049	0.99%
2018/02/12	6	98.45	70	98.30	101.00	-64	5,037	-1.27%
2018/02/09	22	97.99	208	98.83	98.50	-186	5,030	-3.70%	大賣/鉅額交易
2018/02/08	10	97.01	8	96.88	99.50	2	5,014	0.04%
2018/02/07	33	100.44	14	102.99	96.90	19	5,023	0.38%
2018/02/06	21	100.89	41	101.67	98.60	-20	5,031	-0.40%
2018/02/05	2	110.00	140	111.37	109.50	-138	5,113	-2.70%	大賣/鉅額交易
2018/02/02	42	115.54	42	118.61	117.50	0	5,123	0.00%
2018/02/01	14	115.64	4	118.25	115.00	10	5,125	0.20%
2018/01/31	58	119.54	17	117.91	118.00	41	5,121	0.80%
2018/01/30	90	122.00	3	124.83	122.50	87	5,057	1.72%
2018/01/29	4	125.00	254	125.20	129.00	-250	5,011	-4.99%	大賣/鉅額交易
2018/01/26	58	120.57	202	121.39	120.50	-144	4,916	-2.93%	大賣/鉅額交易
2018/01/25	6	116.17	81	116.22	119.00	-75	4,766	-1.57%
2018/01/24	55	108.58	55	110.97	108.50	0	4,788	0.00%
2018/01/23	161	111.45	79	112.55	107.50	82	4,797	1.71%	大買/
2018/01/22	153	111.65	133	110.42	112.00	20	4,779	0.42%	大買/大賣/
2018/01/19	403	103.92	14	106.29	105.00	389	4,851	8.02%	大買/鉅額交易
2018/01/18	32	98.82	26	100.10	102.00	6	4,789	0.13%
2018/01/17	20	96.60	0	0.00	95.90	20	4,926	0.41%
2018/01/16	13	98.01	11	96.72	98.00	2	5,071	0.04%
2018/01/15	38	96.54	21	94.85	95.40	17	5,141	0.33%
2018/01/12	85	92.31	16	92.60	91.80	69	5,338	1.29%
2018/01/11	14	91.33	194	92.76	91.30	-180	5,520	-3.26%	大賣/鉅額交易
2018/01/10	61	92.37	0	0.00	91.90	61	5,663	1.08%
2018/01/09	60	96.58	11	96.51	95.80	49	5,897	0.83%
2018/01/08	41	99.69	1	97.60	97.60	40	6,001	0.67%
2018/01/05	166	100.36	70	99.41	99.20	96	6,326	1.52%	大買/
2018/01/04	12	95.28	42	95.80	100.50	-30	6,377	-0.47%
2018/01/03	15	91.50	15	93.01	91.50	0	6,492	0.00%
2018/01/02	15	90.60	5	92.48	90.60	10	6,673	0.15%