藥華藥 (6446)-玉山券商分點個股進出

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

藥華藥

(6446)

可現股當沖

股價
569
漲跌
▼2
漲幅
-0.35%
成交量
505張
產業
上市生技醫療類股
309人加入追蹤

立即追蹤
本地時間:13:30(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

藥華藥 (6446)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/11/22	1.1	569.19	0	0.00	569.00	1.1	1,846	0.06%
2024/11/21	8.1	579.99	0.1	580.54	571.00	8	1,863	0.43%
2024/11/20	4.2	569.17	4.4	580.15	584.00	-0.1	1,866	-0.01%
2024/11/19	7.3	565.43	4.6	565.43	567.00	2.7	1,869	0.14%
2024/11/18	7.2	589.15	1.3	588.10	586.00	5.9	1,870	0.32%
2024/11/15	15.7	601.67	16	600.18	591.00	-0.3	1,913	-0.01%
2024/11/14	0	0.00	40.1	627.75	622.00	-40.1	1,958	-2.05%
2024/11/13	53.1	629.63	3	629.00	626.00	50.1	2,064	2.43%
2024/11/12	3.3	622.23	0	0.00	622.00	3.3	2,252	0.14%
2024/11/11	2	632.50	2.1	631.98	634.00	-0.1	2,307	0.00%
2024/11/08	1	630.93	1.1	630.91	624.00	-0.1	2,365	0.00%
2024/11/07	4.1	623.11	4	628.00	620.00	0.1	2,419	0.01%
2024/11/06	25	627.09	8	621.00	619.00	17	2,479	0.69%
2024/11/05	0	0.00	1.1	651.98	657.00	-1.1	2,504	-0.04%
2024/11/04	3.1	654.69	29.7	654.53	652.00	-26.6	2,598	-1.02%
2024/11/01	1	627.98	42.1	631.80	644.00	-41.1	2,692	-1.53%
2024/10/30	0.3	637.00	0	0.00	631.00	0.3	2,757	0.01%
2024/10/29	25	639.80	0.1	640.50	642.00	24.9	2,834	0.88%
2024/10/28	20.1	644.11	3.5	649.72	649.00	16.7	2,856	0.58%
2024/10/25	6.1	649.84	35.1	649.97	646.00	-29	2,922	-0.99%
2024/10/24	42	643.69	23.1	648.75	642.00	18.9	2,966	0.64%
2024/10/23	20.1	641.67	11	644.09	629.00	9.1	3,011	0.30%
2024/10/22	5	632.00	12.1	634.91	638.00	-7.1	3,055	-0.23%
2024/10/21	15.2	632.59	2.2	634.37	635.00	13	3,155	0.41%
2024/10/18	9.3	629.08	14.4	633.33	624.00	-5.1	3,215	-0.16%
2024/10/17	8	615.24	2.3	614.26	614.00	5.7	3,313	0.17%
2024/10/16	16.4	623.97	16	629.56	618.00	0.4	3,396	0.01%
2024/10/15	26	632.92	3.2	635.32	633.00	22.9	3,418	0.67%
2024/10/14	1.5	617.63	8	626.01	631.00	-6.5	3,513	-0.19%
2024/10/11	1.2	632.16	1	627.00	627.00	0.2	3,542	0.01%
2024/10/09	9.4	637.16	4.4	632.54	625.00	5	3,563	0.14%
2024/10/08	9.1	639.14	9.1	635.41	642.00	0	3,578	0.00%
2024/10/07	31.3	627.08	15	627.53	627.00	16.3	3,586	0.46%
2024/10/04	4.2	637.82	15	639.40	638.00	-10.8	3,646	-0.30%
2024/10/01	0.1	642.04	3	642.00	643.00	-2.9	3,674	-0.08%
2024/09/30	9	648.89	13.2	649.82	636.00	-4.2	3,787	-0.11%
2024/09/27	3.5	632.13	2	628.50	632.00	1.5	3,794	0.04%
2024/09/26	14	638.49	9.2	645.41	635.00	4.8	3,808	0.13%
2024/09/25	23.3	652.02	9.1	655.68	648.00	14.2	3,858	0.37%
2024/09/24	25.2	657.50	17	646.74	647.00	8.2	3,915	0.21%
2024/09/23	33.7	710.45	14.2	697.61	697.00	19.5	3,953	0.49%
2024/09/20	13.2	727.42	36.8	729.17	734.00	-23.6	4,001	-0.59%
2024/09/19	11.1	718.83	14.4	722.03	725.00	-3.3	3,917	-0.09%
2024/09/18	6	703.50	11.1	705.53	702.00	-5.1	3,932	-0.13%
2024/09/16	1	685.00	22.5	692.86	698.00	-21.5	3,991	-0.54%
2024/09/13	7.1	689.68	0	0.00	682.00	7.1	3,998	0.18%
2024/09/12	9	692.33	8	695.00	694.00	1	4,011	0.02%
2024/09/11	4	686.74	1.1	684.11	685.00	2.9	4,032	0.07%
2024/09/10	15	686.67	17.2	691.65	684.00	-2.2	4,069	-0.06%
2024/09/09	15	692.98	33.2	688.80	683.00	-18.2	4,072	-0.45%
2024/09/06	24	689.00	16.1	687.43	690.00	7.9	4,073	0.19%
2024/09/05	2	673.49	3.1	680.00	674.00	-1	4,113	-0.03%
2024/09/04	12.5	672.43	14	667.07	670.00	-1.5	4,188	-0.04%
2024/09/03	17.2	689.69	8.2	692.74	681.00	9	4,245	0.21%
2024/09/02	18.1	691.86	19	690.74	691.00	-0.9	4,365	-0.02%
2024/08/30	35	702.31	6.2	714.48	699.00	28.8	4,411	0.65%
2024/08/29	26.2	701.61	48.2	704.02	710.00	-21.9	4,390	-0.50%
2024/08/28	44	724.14	20.7	721.13	713.00	23.3	4,360	0.53%
2024/08/27	5	700.20	7.1	699.59	701.00	-2.1	4,323	-0.05%
2024/08/26	1	696.93	14	696.93	697.00	-13	4,309	-0.30%
2024/08/23	11.2	687.60	18	684.28	687.00	-6.8	4,302	-0.16%
2024/08/22	9	698.76	6.1	692.52	695.00	2.9	4,288	0.07%
2024/08/21	19.1	694.45	6	699.49	695.00	13.1	4,283	0.31%
2024/08/20	12.1	690.84	33.1	694.94	698.00	-21	4,266	-0.49%
2024/08/19	22.2	694.41	0.1	698.19	682.00	22.1	4,240	0.52%
2024/08/16	33.1	688.92	34	687.28	691.00	-0.9	4,232	-0.02%
2024/08/15	39.5	699.64	50.6	687.49	705.00	-11.1	4,231	-0.26%
2024/08/14	102.5	693.79	25.5	673.31	661.00	77	4,204	1.83%	大買/
2024/08/13	4.5	715.77	87.2	722.96	730.00	-82.7	4,251	-1.95%
2024/08/12	24.1	707.10	58.5	704.19	708.00	-34.4	4,302	-0.80%
2024/08/09	23.1	688.17	30.5	686.62	688.00	-7.4	4,307	-0.17%
2024/08/08	5	674.18	10	669.79	661.00	-5	4,324	-0.12%
2024/08/07	13.2	651.58	11.1	668.42	670.00	2.1	4,260	0.05%
2024/08/06	21.6	630.54	10.2	621.12	630.00	11.4	4,186	0.27%
2024/08/05	11.9	606.62	18.7	598.20	606.00	-6.8	4,088	-0.17%
2024/08/02	25.2	665.79	5.6	661.10	645.00	19.5	3,986	0.49%
2024/08/01	5.5	674.53	13.5	673.03	686.00	-8	3,923	-0.20%
2024/07/31	12	650.42	7.4	655.27	656.00	4.7	3,868	0.12%
2024/07/30	1.3	616.76	39.1	638.62	655.00	-37.8	3,857	-0.98%
2024/07/29	33.2	631.15	3.4	625.89	621.00	29.8	3,800	0.78%
2024/07/26	7.1	657.80	8	657.88	649.00	-0.9	3,745	-0.02%
2024/07/23	5.3	645.86	57.9	643.95	658.00	-52.6	3,692	-1.42%
2024/07/22	10.2	630.62	163.3	623.36	624.00	-153.1	3,646	-4.20%	大賣/鉅額交易
2024/07/19	4.6	652.67	88.8	652.47	648.00	-84.2	3,555	-2.37%
2024/07/18	22.3	656.26	109.2	652.74	645.00	-86.9	3,505	-2.48%	大賣/
2024/07/17	10.5	631.70	100.5	628.25	645.00	-90	3,394	-2.65%
2024/07/16	20.2	606.52	15	606.80	605.00	5.2	3,310	0.16%
2024/07/15	21.2	609.96	169.4	605.41	610.00	-148.3	3,316	-4.47%	大賣/鉅額交易
2024/07/12	23.2	584.02	140.9	591.85	593.00	-117.7	3,226	-3.65%	大賣/鉅額交易
2024/07/11	23	579.96	47.6	584.30	584.00	-24.6	3,180	-0.77%
2024/07/10	22.1	575.70	62.2	581.28	578.00	-40.1	3,175	-1.26%
2024/07/09	9	573.10	8	569.40	570.00	1	3,157	0.03%
2024/07/08	42.4	585.67	55.4	593.50	577.00	-13.1	3,136	-0.42%
2024/07/05	5.1	565.86	15.3	564.53	567.00	-10.2	3,044	-0.33%
2024/07/04	27	545.78	91	543.28	554.00	-63.9	3,011	-2.12%
2024/07/03	25.6	578.49	53.2	583.34	578.00	-27.7	2,901	-0.95%
2024/07/02	5.3	574.81	5	574.02	573.00	0.3	2,877	0.01%
2024/07/01	47.5	580.64	130.6	581.42	582.00	-83.1	2,850	-2.92%	大賣/
2024/06/28	7.4	555.87	6.2	556.60	560.00	1.2	2,756	0.04%
2024/06/27	37.2	553.18	8.4	547.75	544.00	28.8	2,682	1.07%
2024/06/26	4.3	523.14	145.7	511.13	543.00	-141.4	2,544	-5.56%	大賣/鉅額交易
2024/06/25	9	493.67	24	497.79	494.50	-15	2,433	-0.62%
2024/06/24	38.1	494.14	148.5	492.87	494.00	-110.4	2,410	-4.58%	大賣/鉅額交易
2024/06/21	111.2	487.11	107.1	496.46	482.50	4	2,372	0.17%	大買/大賣/
2024/06/20	26	486.27	128	491.54	491.00	-102	2,291	-4.45%	大賣/鉅額交易
2024/06/19	51.2	490.59	49.4	493.05	486.00	1.8	2,272	0.08%
2024/06/18	3	493.02	11.3	495.72	493.00	-8.2	2,246	-0.37%
2024/06/17	7.1	488.76	6.1	492.91	487.50	1	2,218	0.05%
2024/06/14	3.3	483.12	2.6	487.96	482.00	0.6	2,184	0.03%
2024/06/13	16.2	487.87	13.2	491.96	488.00	3	2,159	0.14%
2024/06/12	7.4	493.17	18.1	493.46	486.00	-10.7	2,136	-0.50%
2024/06/11	8.8	486.21	16.3	492.88	481.00	-7.5	2,079	-0.36%
2024/06/07	17.5	474.10	37	477.34	484.00	-19.5	2,003	-0.97%
2024/06/06	38.2	472.20	26	468.98	456.00	12.2	1,923	0.64%
2024/06/05	11.4	458.71	47.1	453.50	467.50	-35.7	1,800	-1.98%
2024/06/04	2	430.75	8.1	430.30	430.00	-6.1	1,719	-0.35%
2024/06/03	2	424.75	10.2	426.34	427.50	-8.2	1,729	-0.47%
2024/05/31	11	420.09	11	420.82	417.00	0	1,757	0.00%
2024/05/30	6.1	421.19	2	426.49	419.00	4.1	1,736	0.24%
2024/05/29	5.1	426.02	15.1	430.84	425.50	-10	1,742	-0.57%
2024/05/28	1	422.00	4.1	427.19	428.00	-3.1	1,748	-0.17%
2024/05/27	2	428.00	2.2	426.66	424.00	-0.2	1,785	-0.01%
2024/05/24	0	0.00	6.3	427.50	424.00	-6.3	1,791	-0.35%
2024/05/23	7	416.79	29.4	411.91	417.00	-22.4	1,797	-1.24%
2024/05/22	41.6	405.00	6.4	408.52	406.50	35.2	1,790	1.97%
2024/05/21	32.7	432.78	21.9	432.62	430.00	10.8	1,751	0.62%
2024/05/20	20	412.98	97.1	411.93	418.00	-77	1,660	-4.64%
2024/05/17	41.6	405.56	99.7	412.32	408.50	-58.1	1,600	-3.63%
2024/05/16	3.4	381.57	33.9	376.02	388.00	-30.5	1,370	-2.23%
2024/05/15	9.1	354.33	5	352.70	353.00	4.1	1,265	0.32%
2024/05/14	3.3	343.76	25.4	332.61	346.50	-22.2	1,224	-1.81%
2024/05/13	0.4	313.50	0.1	318.00	319.50	0.3	1,151	0.03%
2024/05/10	3	308.51	4.1	313.46	312.50	-1.1	1,158	-0.09%
2024/05/09	14	312.04	0	0.00	310.50	14	1,159	1.21%
2024/05/08	5	315.00	0	317.00	316.00	5	1,163	0.43%
2024/05/07	5	315.40	12.2	318.69	315.50	-7.2	1,167	-0.62%
2024/05/06	23.2	315.81	26.4	316.19	315.00	-3.2	1,160	-0.27%
2024/05/03	10	302.80	26.1	304.40	309.00	-16.1	1,137	-1.41%
2024/05/02	9.2	300.42	11.2	299.25	299.50	-2	1,123	-0.18%
2024/04/30	81.3	296.52	13	297.19	293.50	68.3	1,138	6.00%
2024/04/29	26	289.87	6.1	290.57	296.00	19.9	1,131	1.76%
2024/04/26	5.2	288.38	0	0.00	285.50	5.2	1,120	0.47%
2024/04/25	6.2	296.19	1.1	291.82	288.50	5.1	1,117	0.46%
2024/04/24	10	294.45	2.4	297.62	300.00	7.7	1,110	0.69%
2024/04/23	0	289.63	4	287.00	287.50	-4	1,119	-0.36%
2024/04/22	1.2	288.38	3.1	290.00	288.00	-1.9	1,120	-0.17%
2024/04/19	12.2	293.28	38.1	285.94	285.50	-25.9	1,108	-2.33%
2024/04/18	0	301.60	2	299.50	302.00	-2	1,069	-0.18%
2024/04/17	0.1	307.66	1.5	308.31	307.00	-1.4	1,063	-0.13%
2024/04/16	2.3	304.56	2.4	306.55	303.50	0	1,071	0.00%
2024/04/15	3	314.87	2	314.00	314.00	1	1,073	0.10%
2024/04/12	2.1	319.04	0	320.50	320.50	2.1	1,103	0.19%
2024/04/11	3	323.69	8.4	327.70	323.00	-5.3	1,110	-0.48%
2024/04/10	0.2	330.00	5.2	329.93	328.00	-5	1,103	-0.45%
2024/04/09	0.1	328.00	2.2	328.50	326.00	-2.1	1,100	-0.19%
2024/04/08	0	0.00	12.1	329.36	325.00	-12.1	1,098	-1.10%
2024/04/03	17.3	320.93	0.1	322.50	323.00	17.2	1,089	1.58%
2024/04/02	14	327.86	0	330.00	329.00	14	1,084	1.29%
2024/04/01	3.1	328.58	3.4	329.79	329.50	-0.3	1,089	-0.03%
2024/03/29	16.4	320.81	1	322.00	322.00	15.4	1,075	1.43%
2024/03/28	7.2	319.03	5	320.41	320.00	2.1	1,071	0.20%
2024/03/27	1.5	321.30	0.2	321.81	320.00	1.3	1,072	0.12%
2024/03/26	27.1	322.61	1	317.00	318.00	26.1	1,062	2.46%
2024/03/25	24.1	325.67	0	329.00	325.50	24.1	1,047	2.30%
2024/03/22	12	326.00	0.3	327.00	326.00	11.7	1,048	1.12%
2024/03/21	23	329.04	0	0.00	328.00	23	1,048	2.20%
2024/03/20	13	330.65	5	332.50	331.50	8	1,051	0.76%
2024/03/19	24	332.77	8.1	333.67	332.50	15.9	1,049	1.52%
2024/03/18	11	326.00	0.2	330.74	329.00	10.8	1,043	1.04%
2024/03/15	56	325.43	0.5	324.50	326.50	55.5	1,042	5.32%
2024/03/14	0	0.00	0	330.16	329.00	0	1,029	0.00%
2024/03/13	33	326.50	10	330.00	329.50	23	1,031	2.23%
2024/03/12	22	329.00	3	330.00	329.00	19	1,040	1.83%
2024/03/11	12	320.50	0.1	325.89	326.00	11.9	1,114	1.07%
2024/03/08	108	323.34	3.3	323.82	320.00	104.7	1,130	9.27%	大買/鉅額交易
2024/03/07	38	318.33	1.1	319.64	328.00	36.9	1,144	3.23%
2024/03/06	2.1	327.96	22	328.21	324.00	-20	1,139	-1.75%
2024/03/05	1.2	319.67	3	319.67	316.50	-1.8	1,126	-0.16%
2024/03/04	0.2	321.10	0.1	321.50	319.50	0.1	1,130	0.01%
2024/03/01	1.2	326.82	0.4	325.22	324.50	0.8	1,139	0.07%
2024/02/29	1.2	318.90	2.2	318.97	328.50	-0.9	1,148	-0.08%
2024/02/27	1.2	325.05	1	324.50	324.00	0.2	1,114	0.02%
2024/02/26	0.1	332.00	6	331.67	332.00	-5.9	1,118	-0.53%
2024/02/23	1	328.50	0.6	326.06	324.00	0.4	1,107	0.03%
2024/02/22	2.1	325.79	2.1	326.76	325.00	0.1	1,111	0.00%
2024/02/21	2.4	327.63	3	327.62	329.50	-0.6	1,118	-0.05%
2024/02/20	0.3	326.20	10.8	327.46	328.00	-10.5	1,115	-0.94%
2024/02/19	2.2	316.96	3	318.50	319.50	-0.8	1,109	-0.07%
2024/02/16	2.2	314.01	4	315.38	315.00	-1.8	1,125	-0.16%
2024/02/15	5.4	312.19	3.3	319.94	311.50	2.1	1,130	0.19%
2024/02/05	20.2	310.63	1	310.00	309.50	19.2	1,126	1.70%
2024/02/02	4.3	310.46	9	313.00	315.00	-4.7	1,253	-0.37%
2024/02/01	0	0.00	1.2	314.17	314.00	-1.2	1,311	-0.09%
2024/01/31	8.1	314.30	3.1	314.85	315.00	5	1,380	0.36%
2024/01/30	3.4	315.74	7	315.36	314.50	-3.6	1,416	-0.26%
2024/01/29	6.1	319.00	1.5	319.83	319.00	4.6	1,467	0.32%
2024/01/26	2.1	320.15	3	323.50	319.00	-0.9	1,501	-0.06%
2024/01/25	1.5	321.39	3	320.83	321.00	-1.5	1,504	-0.10%
2024/01/24	25.3	322.33	7.6	324.33	320.50	17.7	1,517	1.17%
2024/01/23	0.1	324.36	1	322.50	322.50	-0.9	1,495	-0.06%
2024/01/22	4.4	325.01	0	0.00	326.50	4.4	1,516	0.29%
2024/01/19	2	324.50	0.2	323.50	325.50	1.8	1,554	0.12%
2024/01/18	1.1	320.17	6.7	319.62	321.00	-5.6	1,570	-0.36%
2024/01/17	1.8	320.53	2.9	319.09	316.00	-1.1	1,568	-0.07%
2024/01/16	4.1	332.27	1	330.50	330.50	3.1	1,552	0.20%
2024/01/15	2	339.50	6.2	339.08	338.00	-4.2	1,549	-0.27%
2024/01/12	0.1	336.00	6	336.17	336.00	-6	1,551	-0.38%
2024/01/11	2.5	329.90	1	333.00	334.50	1.5	1,557	0.10%
2024/01/10	3.2	328.15	5.1	328.73	328.00	-1.9	1,560	-0.12%
2024/01/09	12.3	336.73	0.3	335.00	333.00	12	1,551	0.77%
2024/01/08	26.2	348.77	13	348.12	340.00	13.2	1,531	0.86%
2024/01/05	0.5	351.00	3	349.50	349.00	-2.6	1,501	-0.17%
2024/01/03	0.1	343.81	1.3	344.52	341.50	-1.2	1,514	-0.08%
2024/01/02	5	348.00	1.1	347.55	349.50	3.9	1,513	0.26%
2023/12/29	1.2	345.17	4	347.25	346.00	-2.8	1,524	-0.19%
2023/12/28	2	345.00	5.3	344.53	346.00	-3.3	1,550	-0.21%
2023/12/27	0	0.00	56.4	338.24	339.50	-56.4	1,547	-3.64%
2023/12/25	0	333.00	3	332.00	332.00	-3	1,552	-0.19%
2023/12/22	0.1	331.50	11.1	334.13	334.00	-11	1,564	-0.70%
2023/12/21	0	332.50	20	331.88	331.50	-20	1,576	-1.27%
2023/12/20	0.1	334.25	0.1	333.87	334.50	-0.1	1,592	0.00%
2023/12/19	1.2	332.00	0.1	333.50	331.50	1.1	1,616	0.07%
2023/12/18	0.2	336.50	1	340.00	335.00	-0.8	1,638	-0.05%
2023/12/15	1	338.50	11.7	338.48	339.50	-10.7	1,654	-0.65%
2023/12/14	0.1	332.85	2	332.50	334.00	-1.9	1,685	-0.11%
2023/12/13	1.3	338.16	1.3	338.77	331.00	0	1,733	0.00%
2023/12/12	0.1	337.96	22	338.00	337.50	-21.9	1,923	-1.14%
2023/12/11	0	0.00	5.2	342.40	339.00	-5.2	1,944	-0.27%
2023/12/08	3.2	338.01	7	341.50	338.00	-3.8	1,967	-0.20%
2023/12/07	3.3	338.66	4.1	337.44	336.00	-0.8	1,996	-0.04%
2023/12/06	14.8	342.52	100.1	346.95	340.00	-85.3	2,022	-4.22%
2023/12/05	7	365.07	85	367.62	366.50	-78	1,984	-3.93%
2023/12/04	24.3	369.98	32.2	369.42	368.00	-7.8	1,966	-0.40%
2023/12/01	14.1	361.99	41.3	365.04	360.00	-27.2	1,975	-1.38%
2023/11/30	4.1	364.51	1.5	360.90	364.50	2.6	1,964	0.13%
2023/11/29	0.2	364.51	12.2	366.97	367.00	-12	1,956	-0.61%
2023/11/28	2.1	364.51	1.4	367.96	366.00	0.7	1,991	0.04%
2023/11/27	2.1	364.00	5	365.88	362.00	-2.9	2,009	-0.14%
2023/11/24	4.2	358.96	3	361.00	358.50	1.2	2,034	0.06%
2023/11/22	0.1	355.50	1.2	359.25	353.50	-1.1	2,039	-0.05%
2023/11/21	1	354.50	1	356.00	357.00	0	2,053	0.00%
2023/11/20	1	363.49	2.3	364.51	361.00	-1.3	2,061	-0.06%
2023/11/17	1	360.00	12.2	361.48	362.00	-11.2	2,077	-0.54%
2023/11/16	11.2	355.63	33	360.50	360.00	-21.8	2,133	-1.02%
2023/11/15	1	352.15	18.3	356.31	358.00	-17.3	2,215	-0.78%
2023/11/14	1	342.51	1	348.00	344.50	0	2,215	0.00%
2023/11/13	7.1	346.60	22.3	352.44	346.00	-15.2	2,276	-0.67%
2023/11/10	79.3	358.58	51.7	365.12	347.50	27.6	2,343	1.18%
2023/11/09	24	376.88	82.1	379.45	374.50	-58.1	2,280	-2.55%
2023/11/08	46	370.21	44.3	370.71	371.50	1.7	2,301	0.07%
2023/11/07	9	359.94	29.2	363.35	360.00	-20.2	2,292	-0.88%
2023/11/06	4	360.50	22.2	354.71	362.00	-18.2	2,284	-0.80%
2023/11/03	3	339.83	6	340.00	341.00	-3	2,247	-0.13%
2023/11/02	2	329.00	0	0.00	326.50	2	2,220	0.09%
2023/11/01	11	329.55	5.3	333.94	329.00	5.7	2,230	0.26%
2023/10/31	2	327.25	1.1	330.14	322.50	0.9	2,227	0.04%
2023/10/30	6	329.67	26	336.21	328.50	-20	2,265	-0.88%
2023/10/27	0.4	330.57	12.3	327.26	331.50	-12	2,264	-0.53%
2023/10/26	6.5	315.80	2	316.25	308.00	4.5	2,277	0.20%
2023/10/25	1	325.00	0.4	322.90	320.00	0.6	2,297	0.03%
2023/10/24	0	318.00	3.2	319.41	324.00	-3.2	2,319	-0.14%
2023/10/23	1	313.51	24	317.35	312.00	-23	2,358	-0.97%
2023/10/20	2	305.25	5.1	311.02	310.00	-3.1	2,377	-0.13%
2023/10/19	3	306.84	40	310.43	309.50	-37	2,396	-1.54%
2023/10/18	11.3	307.57	0.2	308.84	305.00	11.1	2,466	0.45%
2023/10/17	1.2	313.43	0.1	314.00	314.00	1.1	2,535	0.04%
2023/10/16	1	318.99	3.3	317.76	318.00	-2.3	2,648	-0.09%
2023/10/13	0.3	317.35	0	0.00	315.00	0.3	2,695	0.01%
2023/10/12	0	323.50	4	324.00	323.00	-4	2,744	-0.15%
2023/10/11	6.2	308.66	26	312.58	316.00	-19.8	2,767	-0.72%
2023/10/06	0.1	325.17	1.1	326.00	322.50	-1	2,764	-0.04%
2023/10/05	3.2	319.60	6.1	320.84	324.50	-2.9	2,778	-0.11%
2023/10/04	17.3	315.62	0	0.00	315.00	17.3	2,775	0.62%
2023/10/03	1.3	329.89	0	0.00	326.00	1.3	2,768	0.05%
2023/10/02	7.1	335.73	1	338.00	335.00	6.1	2,801	0.22%
2023/09/28	1.1	335.94	3	337.00	336.00	-1.9	2,923	-0.07%
2023/09/27	21.3	330.65	0	0.00	336.00	21.3	2,949	0.72%
2023/09/26	78.3	335.74	0	0.00	333.00	78.3	2,951	2.65%
2023/09/25	11	341.50	4.1	342.00	343.00	7	2,956	0.24%
2023/09/22	4	333.50	5.2	335.48	334.00	-1.2	2,963	-0.04%
2023/09/21	3.3	335.73	2.1	338.84	333.50	1.2	2,972	0.04%
2023/09/20	14	343.00	5.2	340.54	342.00	8.8	2,962	0.30%
2023/09/19	3	347.35	4.1	349.59	345.50	-1	2,958	-0.04%
2023/09/18	30.1	361.78	5	361.60	361.00	25.1	2,946	0.85%
2023/09/15	3	358.50	9.3	365.71	372.00	-6.3	2,932	-0.21%
2023/09/14	5	359.80	9	365.10	363.50	-4	2,742	-0.15%
2023/09/13	2	357.00	0	0.00	363.50	2	2,729	0.07%
2023/09/12	4.1	361.81	2.1	365.71	362.00	2	2,719	0.07%
2023/09/11	2.1	367.06	31.8	364.62	363.00	-29.6	2,708	-1.09%
2023/09/08	2	346.25	15.3	350.12	358.00	-13.3	2,685	-0.50%
2023/09/07	0	0.00	3	340.00	340.50	-3	2,666	-0.11%
2023/09/06	16.3	341.62	7	344.57	339.00	9.3	2,674	0.35%
2023/09/05	3	343.50	5	343.70	344.50	-2	2,662	-0.08%
2023/09/04	3	343.50	0	0.00	342.50	3	2,683	0.11%
2023/09/01	10.4	345.70	3.1	348.88	339.50	7.2	2,695	0.27%
2023/08/31	28	360.57	13.1	363.79	357.50	15	2,730	0.55%
2023/08/30	7	361.86	22	359.80	359.50	-15	2,762	-0.54%
2023/08/29	6.1	353.49	0	353.00	354.50	6.1	2,740	0.22%
2023/08/28	2	349.25	0	351.00	353.00	2	2,744	0.07%
2023/08/25	4.1	354.96	16.5	355.66	352.50	-12.5	2,782	-0.45%
2023/08/24	2	357.00	15.1	353.11	352.50	-13.1	2,787	-0.47%
2023/08/23	9	350.39	3	352.50	352.50	6	2,795	0.21%
2023/08/22	3.2	350.13	24.6	355.04	352.50	-21.4	2,812	-0.76%
2023/08/21	5	347.90	42.8	344.54	349.50	-37.8	2,841	-1.33%
2023/08/18	5.2	326.15	3	327.33	329.00	2.2	2,797	0.08%
2023/08/17	21	329.91	25	329.86	327.00	-4	2,937	-0.13%
2023/08/16	15.2	316.25	62.2	311.90	319.50	-47	2,893	-1.62%
2023/08/15	2.3	282.31	8.4	283.63	292.50	-6	2,861	-0.21%
2023/08/14	20.3	289.30	1.1	291.14	283.00	19.2	2,812	0.68%
2023/08/11	14.7	321.38	29	326.88	314.00	-14.3	2,748	-0.52%
2023/08/10	4.5	333.21	1.5	336.53	331.50	3	2,714	0.11%
2023/08/09	1.3	334.34	1.1	337.38	338.50	0.2	2,729	0.01%
2023/08/08	3.3	332.82	0	0.00	332.00	3.3	2,750	0.12%
2023/08/07	0.4	334.49	4	333.02	336.00	-3.7	2,771	-0.13%
2023/08/04	0.3	337.77	0	0.00	338.50	0.3	2,766	0.01%
2023/08/02	21.4	340.50	13	340.38	336.50	8.4	2,780	0.30%
2023/08/01	14	346.61	12	347.42	345.00	2	2,811	0.07%
2023/07/31	20.1	348.17	17.5	345.16	343.00	2.6	2,830	0.09%
2023/07/28	7.9	335.21	1.7	333.24	339.00	6.3	2,873	0.22%
2023/07/27	10.4	339.57	4.2	340.55	339.00	6.2	2,873	0.21%
2023/07/26	26.8	344.38	17	348.09	340.00	9.8	2,884	0.34%
2023/07/25	1.1	362.37	3.4	355.74	357.00	-2.3	2,884	-0.08%
2023/07/24	7.7	361.22	8.2	361.83	357.00	-0.5	2,954	-0.02%
2023/07/21	2.6	374.37	9.6	369.18	363.50	-7	2,981	-0.24%
2023/07/20	10.7	381.17	2.3	376.70	376.00	8.4	2,974	0.28%
2023/07/19	9.3	369.20	22.3	374.85	376.00	-13.1	2,944	-0.44%
2023/07/18	2.3	357.09	8.9	359.56	354.50	-6.6	2,881	-0.23%
2023/07/17	5.2	358.67	13.2	360.32	362.00	-8.1	2,873	-0.28%
2023/07/14	3.3	340.11	1.5	342.05	345.00	1.8	2,835	0.06%
2023/07/13	14.4	335.47	1	335.00	333.00	13.4	2,826	0.48%
2023/07/12	1.1	342.05	5.1	343.95	340.50	-3.9	2,838	-0.14%
2023/07/11	2	344.73	6	344.09	346.00	-4	2,917	-0.14%
2023/07/10	10.2	350.86	5.1	348.61	346.00	5.1	2,922	0.18%
2023/07/07	19.1	354.79	19.2	354.52	353.00	-0.1	2,914	0.00%
2023/07/06	29.4	363.45	24.9	362.17	357.50	4.5	2,890	0.15%
2023/07/05	7.1	343.61	2.8	342.07	346.00	4.3	2,775	0.15%
2023/07/04	1	336.50	0	0.00	335.50	1	2,759	0.04%
2023/07/03	1.4	335.04	3.2	335.63	336.00	-1.8	2,797	-0.06%
2023/06/30	0	0.00	1	340.50	339.50	-1	2,817	-0.04%
2023/06/29	7.1	343.64	5.3	343.72	343.00	1.8	2,822	0.06%
2023/06/28	6.2	333.12	4	332.50	335.00	2.2	2,810	0.08%
2023/06/27	1	330.01	1	332.01	329.00	0	2,833	0.00%
2023/06/26	2.2	328.44	1.6	328.77	328.50	0.6	2,835	0.02%
2023/06/21	5.6	324.77	0.1	326.00	325.00	5.5	2,824	0.20%
2023/06/20	10	334.50	1.2	335.00	334.00	8.9	2,803	0.32%
2023/06/19	5.4	335.10	3	337.33	334.00	2.4	2,798	0.09%
2023/06/16	5.4	335.09	30	334.52	337.00	-24.6	2,797	-0.88%
2023/06/15	9.5	337.60	5	340.60	337.00	4.5	2,782	0.16%
2023/06/14	3.4	346.12	2.1	343.43	343.50	1.3	2,758	0.05%
2023/06/13	4.2	339.09	12.5	344.95	345.00	-8.3	2,740	-0.30%
2023/06/12	0.1	334.38	0	336.00	334.00	0.1	2,733	0.00%
2023/06/09	2.2	336.34	0.1	336.00	336.50	2.2	2,750	0.08%
2023/06/08	2.7	339.10	1.2	344.15	337.50	1.5	2,747	0.05%
2023/06/07	0.7	347.42	1	344.51	345.00	-0.3	2,737	-0.01%
2023/06/06	5.5	354.53	4.2	355.18	349.50	1.3	2,716	0.05%
2023/06/05	37.2	354.61	33.8	349.60	346.50	3.4	2,642	0.13%
2023/06/02	2.1	344.83	0	0.00	345.00	2.1	2,579	0.08%
2023/06/01	4.5	347.01	1	349.50	345.50	3.5	2,571	0.13%
2023/05/31	0.3	346.01	9.1	349.55	350.00	-8.7	2,578	-0.34%
2023/05/30	4.3	342.64	0	340.50	339.50	4.3	2,530	0.17%
2023/05/29	4.1	344.98	6.4	346.06	345.50	-2.3	2,512	-0.09%
2023/05/26	15.1	339.25	2.4	335.48	337.50	12.7	2,496	0.51%
2023/05/25	13.2	354.49	13.1	351.34	344.50	0.1	2,453	0.00%
2023/05/24	21.3	345.71	6	341.75	340.50	15.3	2,371	0.65%
2023/05/23	23.6	363.97	5.2	364.78	354.50	18.4	2,322	0.79%
2023/05/22	0	0.00	4.4	347.02	348.50	-4.4	2,171	-0.20%
2023/05/19	33.6	320.80	6.5	323.48	317.00	27.1	2,153	1.26%
2023/05/18	12.5	329.22	10	333.05	328.50	2.5	2,101	0.12%
2023/05/17	21.5	334.36	2	334.25	331.50	19.5	2,091	0.93%
2023/05/16	33.7	333.64	2	338.75	334.00	31.7	2,074	1.53%
2023/05/15	43	336.71	9	339.00	335.00	34	2,052	1.65%
2023/05/12	2.7	345.14	5.1	348.25	344.50	-2.4	2,013	-0.12%
2023/05/11	2.5	353.84	14.2	360.08	349.00	-11.7	2,010	-0.58%
2023/05/10	0	367.08	2.8	365.84	365.00	-2.8	1,992	-0.14%
2023/05/09	47.4	368.13	1	368.00	364.00	46.4	1,988	2.33%
2023/05/08	13.4	367.67	66.1	372.39	363.50	-52.7	1,994	-2.64%
2023/05/05	29.2	385.13	4.1	388.06	385.00	25.1	1,957	1.28%
2023/05/04	17.3	386.79	4.6	389.21	386.50	12.7	1,922	0.66%
2023/05/03	10.5	377.18	2	376.50	379.50	8.5	1,830	0.46%
2023/05/02	31.3	375.40	5	377.10	376.00	26.3	1,799	1.46%
2023/04/28	54	365.72	2.3	365.83	370.50	51.7	1,786	2.90%
2023/04/27	88.9	358.72	1.2	360.79	362.50	87.7	1,739	5.04%
2023/04/26	193.7	358.41	4.1	361.57	354.50	189.6	1,663	11.40%	大買/鉅額交易
2023/04/25	302.3	373.95	11.2	374.77	369.00	291.1	1,625	17.91%	大買/鉅額交易
2023/04/24	60.4	386.49	9.8	382.22	380.50	50.6	1,555	3.26%
2023/04/21	22.3	393.42	5	394.02	387.50	17.3	1,516	1.14%
2023/04/20	23.1	411.20	14.4	406.11	403.00	8.7	1,481	0.58%
2023/04/19	2	418.78	0.1	421.00	418.50	2	1,449	0.14%
2023/04/18	2.2	423.28	2.2	423.91	421.00	0	1,445	0.00%
2023/04/17	2.4	425.55	17.5	425.32	427.00	-15.1	1,441	-1.05%
2023/04/14	28.8	424.75	4	426.25	421.50	24.8	1,413	1.76%
2023/04/13	5	440.40	0.1	441.02	440.50	4.9	1,326	0.37%
2023/04/12	2	437.25	1	437.00	437.00	1	1,310	0.08%
2023/04/11	13.5	424.62	0.2	429.33	432.00	13.3	1,312	1.02%
2023/04/10	34.2	432.73	0	0.00	430.50	34.2	1,299	2.63%
2023/04/07	24	430.90	1	431.00	431.50	23	1,287	1.79%
2023/04/06	66.3	435.19	4	437.89	432.00	62.3	1,280	4.86%
2023/03/31	18.4	421.32	3.5	422.33	428.00	14.8	1,235	1.20%
2023/03/30	10.6	427.57	2.5	429.37	424.50	8.1	1,220	0.66%
2023/03/29	59.8	436.69	2	438.00	434.00	57.8	1,201	4.81%
2023/03/28	67	444.10	17.1	448.37	439.50	49.9	1,197	4.17%
2023/03/27	37.1	441.78	1	446.50	442.00	36.1	1,161	3.10%
2023/03/24	10.1	439.01	1.1	431.98	439.50	9	1,158	0.78%
2023/03/23	12.3	434.98	2	435.00	434.00	10.3	1,147	0.89%
2023/03/22	12	440.79	0	0.00	440.00	12	1,135	1.06%
2023/03/21	57.2	445.57	0	0.00	442.00	57.2	1,138	5.03%
2023/03/20	41	449.84	3	452.17	451.00	38	1,133	3.35%
2023/03/17	58	445.89	2	447.75	451.00	56	1,140	4.91%
2023/03/16	66.2	444.52	1.4	443.50	442.00	64.8	1,177	5.50%
2023/03/15	37.1	446.95	9	447.11	447.00	28.1	1,216	2.31%
2023/03/14	15.3	441.12	2.1	444.69	435.50	13.2	1,250	1.06%
2023/03/13	6.7	456.72	0	0.00	452.00	6.7	1,249	0.53%
2023/03/10	6.3	471.65	0	0.00	470.00	6.3	1,240	0.50%
2023/03/09	1.1	481.27	0	0.00	480.00	1.1	1,262	0.09%
2023/03/08	3.5	486.10	4	487.25	483.00	-0.5	1,491	-0.04%
2023/03/07	5	489.60	6.1	489.20	488.00	-1.1	1,511	-0.07%
2023/03/06	5.1	498.17	16	500.16	493.50	-10.9	1,522	-0.71%
2023/03/03	14	506.86	1	517.00	499.00	13	1,544	0.84%
2023/03/02	7	501.14	4.1	502.75	504.00	2.9	1,537	0.19%
2023/03/01	2	499.50	2.2	501.93	500.00	-0.2	1,556	-0.01%
2023/02/24	3.7	492.23	3.1	493.01	504.00	0.6	1,573	0.04%
2023/02/23	2.1	494.76	0.2	495.50	493.50	2	1,580	0.12%
2023/02/22	3	497.97	8.2	487.09	496.00	-5.1	1,611	-0.32%
2023/02/21	5	494.10	5	491.30	491.00	0	1,620	0.00%
2023/02/20	9.1	494.79	0	0.00	490.50	9.1	1,644	0.55%
2023/02/17	3	498.35	0	502.00	497.50	3	1,661	0.18%
2023/02/15	1.2	498.60	2	505.00	500.00	-0.8	1,719	-0.04%
2023/02/14	4	500.25	3	506.33	501.00	1	1,716	0.06%
2023/02/13	6	502.00	7	499.57	496.50	-1	1,713	-0.06%
2023/02/10	5	502.02	5	510.00	502.00	0	1,721	0.00%
2023/02/09	18.1	517.63	16.3	521.30	507.00	1.8	1,737	0.11%
2023/02/08	8.2	507.55	14	508.71	511.00	-5.8	1,714	-0.34%
2023/02/07	2	498.51	3	503.00	502.00	-1	1,716	-0.06%
2023/02/06	15.4	497.61	21.2	498.93	496.00	-5.8	1,734	-0.33%
2023/02/03	3.4	511.10	4.9	511.13	516.00	-1.5	1,720	-0.09%
2023/02/02	4.3	493.84	2	496.00	494.00	2.3	1,689	0.14%
2023/02/01	0.1	492.46	0.1	492.50	492.00	0	1,695	0.00%
2023/01/31	11.3	491.29	0.1	496.00	489.00	11.2	1,711	0.65%
2023/01/30	6.5	493.55	15.1	495.95	495.00	-8.6	1,719	-0.50%
2023/01/17	0	476.50	1.1	476.10	476.50	-1.1	1,735	-0.06%
2023/01/16	4	478.63	0.1	480.00	475.00	4	1,743	0.23%
2023/01/13	1.2	473.57	5.1	472.21	473.00	-4	1,737	-0.23%
2023/01/12	1	459.00	2.3	465.64	462.50	-1.3	1,766	-0.07%
2023/01/11	10.2	458.48	4	462.50	459.00	6.2	1,781	0.35%
2023/01/10	13.7	463.83	4.2	462.27	457.50	9.6	1,783	0.54%
2023/01/09	6.1	473.43	3.3	472.17	472.50	2.8	1,777	0.16%
2023/01/06	15	481.73	20	479.40	478.00	-5	1,777	-0.28%
2023/01/05	7	492.00	9.1	494.42	493.00	-2.1	1,789	-0.12%
2023/01/04	9	480.11	8.1	484.43	484.00	0.9	1,808	0.05%
2023/01/03	23.1	481.78	7	478.50	478.50	16.1	1,842	0.87%
2022/12/30	13	479.46	15	478.87	477.00	-2	1,848	-0.11%
2022/12/29	16	474.62	9	474.28	479.00	7	1,875	0.37%
2022/12/28	3.3	475.80	0	481.00	475.00	3.3	1,883	0.18%
2022/12/27	3	483.83	1	483.00	481.00	2	1,902	0.11%
2022/12/26	6	487.16	0	0.00	482.50	6	1,925	0.31%
2022/12/23	0	492.00	0	0.00	488.50	0	1,971	0.00%
2022/12/22	1.7	489.99	4.1	493.85	497.50	-2.3	2,007	-0.12%
2022/12/21	2.8	501.07	1	498.50	497.50	1.8	2,029	0.09%
2022/12/20	8.7	513.22	7	509.71	501.00	1.7	2,044	0.08%
2022/12/19	0.2	525.38	3	523.99	523.00	-2.8	2,050	-0.14%
2022/12/16	12.3	521.96	7.5	520.74	525.00	4.8	2,081	0.23%
2022/12/15	9.3	524.50	11.1	528.89	522.00	-1.8	2,092	-0.09%
2022/12/14	12.1	525.10	0	0.00	527.00	12.1	2,100	0.57%
2022/12/13	2.1	527.09	4.1	532.88	527.00	-2	2,100	-0.09%
2022/12/12	2.1	530.07	0.2	530.00	530.00	1.9	2,104	0.09%
2022/12/09	0	530.00	3.1	531.68	537.00	-3.1	2,118	-0.14%
2022/12/08	16.2	536.70	6.1	542.20	532.00	10.1	2,138	0.47%
2022/12/07	4.4	529.91	75.1	532.04	537.00	-70.7	2,135	-3.31%
2022/12/06	7	530.99	89.1	533.33	530.00	-82.1	2,099	-3.91%
2022/12/05	9.2	520.78	81.2	524.89	525.00	-72	2,059	-3.49%
2022/12/02	3	529.67	83.1	529.47	532.00	-80.1	2,035	-3.93%
2022/12/01	9	525.10	91.2	526.67	530.00	-82.1	2,067	-3.97%
2022/11/30	3.2	502.56	162.2	504.54	530.00	-159	2,051	-7.75%	大賣/鉅額交易
2022/11/29	11.7	494.46	25	496.04	493.00	-13.3	1,836	-0.72%
2022/11/28	8.1	505.15	76	508.51	501.00	-67.9	1,833	-3.71%
2022/11/25	10.7	514.54	82.4	523.72	506.00	-71.7	1,847	-3.88%
2022/11/24	5.1	532.43	73	532.28	531.00	-67.9	1,832	-3.71%
2022/11/23	33.3	533.74	69.1	533.94	530.00	-35.7	1,821	-1.96%
2022/11/22	5.1	521.01	82.7	524.72	532.00	-77.6	1,817	-4.27%
2022/11/21	41.3	523.79	54.3	527.14	520.00	-13	1,822	-0.71%
2022/11/18	4.2	518.70	76.2	521.27	528.00	-72.1	1,833	-3.93%
2022/11/17	7.7	513.56	9.3	511.47	510.00	-1.7	1,817	-0.09%
2022/11/16	18.3	496.44	8.8	502.32	509.00	9.5	1,818	0.52%
2022/11/15	6	491.88	1.3	500.72	484.50	4.7	1,805	0.26%
2022/11/14	6.6	508.39	4.5	504.33	501.00	2.1	1,797	0.12%
2022/11/11	3.1	512.19	17.5	514.68	508.00	-14.4	1,791	-0.81%
2022/11/10	0.1	485.95	1	495.50	482.00	-0.9	1,750	-0.05%
2022/11/09	7	484.92	4	485.17	488.00	3	1,760	0.17%
2022/11/08	2.7	482.08	0	0.00	479.50	2.7	1,796	0.15%
2022/11/07	9.1	494.66	10.4	487.04	487.50	-1.3	1,840	-0.07%
2022/11/04	9	508.89	5	503.68	503.00	3.9	1,849	0.21%
2022/11/03	1.6	501.15	2.7	509.15	510.00	-1.2	1,880	-0.06%
2022/11/02	1.2	502.00	11.9	498.66	505.00	-10.7	1,878	-0.57%
2022/11/01	2.2	468.20	6.5	473.58	482.00	-4.3	1,881	-0.23%
2022/10/31	2.5	453.92	1	454.00	454.00	1.5	1,900	0.08%
2022/10/28	10.8	451.81	5.2	451.35	448.00	5.6	1,937	0.29%
2022/10/27	0.3	445.64	18.4	444.68	455.00	-18.1	1,944	-0.93%
2022/10/26	1.1	424.91	11	425.59	425.00	-9.9	1,948	-0.51%
2022/10/25	16.9	420.96	9.1	423.93	418.00	7.8	1,955	0.40%
2022/10/24	7.1	446.04	5.8	448.02	442.00	1.3	1,933	0.07%
2022/10/21	8.9	452.77	10.3	454.14	448.00	-1.4	1,951	-0.07%
2022/10/20	5.3	446.14	14.3	444.52	448.00	-8.9	1,961	-0.46%
2022/10/19	4.4	464.08	3.1	466.71	458.00	1.3	1,956	0.07%
2022/10/18	9	482.39	9.1	478.57	475.00	-0.1	1,959	-0.01%
2022/10/17	12.9	476.95	8	471.75	475.00	4.9	1,976	0.25%
2022/10/14	6.5	486.53	7.3	488.72	486.50	-0.8	1,980	-0.04%
2022/10/13	11	482.18	18.5	479.73	479.00	-7.5	1,975	-0.38%
2022/10/12	4.2	446.37	6.3	446.64	465.00	-2.1	1,955	-0.11%
2022/10/11	33	465.13	2	459.00	447.50	31	1,930	1.61%
2022/10/07	2	485.01	5	488.30	487.50	-3	1,940	-0.15%
2022/10/06	12.4	473.21	10.2	480.55	483.00	2.2	1,970	0.11%
2022/10/05	4.4	502.14	10.1	489.13	485.00	-5.7	1,946	-0.29%
2022/10/04	3.7	495.14	8	500.88	499.50	-4.3	1,940	-0.22%
2022/10/03	17.6	484.51	15	488.81	487.00	2.7	1,940	0.14%
2022/09/30	19.3	483.47	13.8	481.64	483.50	5.5	1,940	0.28%
2022/09/29	28.3	517.49	15.8	533.15	505.00	12.5	1,947	0.64%
2022/09/28	12.8	530.97	3	528.33	513.00	9.8	1,968	0.50%
2022/09/27	9.2	550.89	1	556.00	555.00	8.2	1,963	0.42%
2022/09/26	3.3	560.21	0	567.45	568.00	3.3	1,987	0.17%
2022/09/23	28.5	584.77	29.9	594.29	580.00	-1.4	2,032	-0.07%
2022/09/22	3	592.00	10.1	594.26	591.00	-7.1	2,100	-0.34%
2022/09/21	2	594.47	2.1	591.90	585.00	0	2,127	0.00%
2022/09/20	2.3	576.22	2.4	582.31	582.00	-0.1	2,128	-0.01%
2022/09/19	6	577.83	1	580.00	576.00	5	2,146	0.23%
2022/09/16	1	580.00	8	587.85	591.00	-7	2,151	-0.33%
2022/09/15	3.2	583.53	6.1	591.61	580.00	-2.9	2,160	-0.13%
2022/09/14	13.2	586.96	17.1	583.01	588.00	-3.9	2,173	-0.18%
2022/09/13	2.3	547.17	1.4	548.46	549.00	0.9	2,176	0.04%
2022/09/12	3.3	554.63	2.1	552.56	550.00	1.3	2,199	0.06%
2022/09/08	2.1	557.86	0	0.00	555.00	2.1	2,224	0.09%
2022/09/07	10.8	540.14	6	546.33	554.00	4.8	2,269	0.21%
2022/09/06	3.6	551.32	10	559.51	570.00	-6.4	2,284	-0.28%
2022/09/05	9.4	550.17	6	560.50	550.00	3.3	2,353	0.14%
2022/09/02	11.3	554.09	3	558.00	556.00	8.3	2,379	0.35%
2022/09/01	14.7	569.68	2.5	563.55	562.00	12.2	2,442	0.50%
2022/08/31	4.3	583.90	4.5	589.03	581.00	-0.2	2,504	-0.01%
2022/08/30	1.1	592.95	1.2	592.75	590.00	-0.1	2,498	0.00%
2022/08/29	4.4	581.63	5.2	583.72	581.00	-0.8	2,536	-0.03%
2022/08/26	4.6	596.59	3.3	599.23	592.00	1.3	2,521	0.05%
2022/08/25	0.4	602.56	5.5	597.22	605.00	-5.1	2,503	-0.20%
2022/08/24	4.9	585.92	6.1	580.55	584.00	-1.2	2,488	-0.05%
2022/08/23	6	569.68	5.1	576.04	577.00	1	2,472	0.04%
2022/08/22	8.6	578.09	2	579.01	571.00	6.6	2,457	0.27%
2022/08/19	2	576.11	5	579.76	581.00	-3	2,444	-0.12%
2022/08/18	2.4	568.05	3	568.02	565.00	-0.6	2,436	-0.03%
2022/08/17	6.2	554.06	3.1	561.68	556.00	3.1	2,424	0.13%
2022/08/16	7.3	559.65	5	564.00	552.00	2.3	2,423	0.09%
2022/08/15	5.4	544.16	15	552.23	570.00	-9.6	2,418	-0.40%
2022/08/12	8.1	545.52	11.4	541.44	537.00	-3.3	2,396	-0.14%
2022/08/11	14	569.74	3.2	567.25	564.00	10.8	2,347	0.46%
2022/08/10	9.3	581.78	59.4	573.11	573.00	-50.1	2,335	-2.14%
2022/08/09	3.6	600.24	1	601.03	598.00	2.6	2,361	0.11%
2022/08/08	13.8	605.20	2.1	607.38	602.00	11.7	2,376	0.49%
2022/08/05	12.3	600.27	10.3	614.67	619.00	1.9	2,370	0.08%
2022/08/04	5.3	554.53	30.9	572.14	584.00	-25.6	2,366	-1.08%
2022/08/03	2	557.00	3.1	551.28	548.00	-1.1	2,372	-0.05%
2022/08/02	7.5	553.17	3.5	557.11	551.00	4.1	2,379	0.17%
2022/08/01	29.4	578.03	5	572.00	566.00	24.4	2,385	1.02%
2022/07/29	7	566.97	26	564.58	569.00	-19	2,439	-0.78%
2022/07/28	8.6	559.71	1	565.03	569.00	7.6	2,470	0.31%
2022/07/27	2.5	549.20	2.5	548.99	553.00	0	2,466	0.00%
2022/07/26	6.1	541.02	10	540.73	545.00	-3.9	2,460	-0.16%
2022/07/25	6.5	528.83	3.2	525.54	525.00	3.3	2,427	0.14%
2022/07/22	4	516.75	5.4	516.02	519.00	-1.3	2,408	-0.06%
2022/07/21	1.1	498.00	16.2	497.63	504.00	-15.1	2,391	-0.63%
2022/07/20	3.4	492.00	8.2	491.01	487.50	-4.8	2,372	-0.20%
2022/07/19	4.2	486.40	8.1	489.27	490.50	-4	2,371	-0.17%
2022/07/18	2.1	474.67	10.1	473.83	475.00	-8	2,363	-0.34%
2022/07/15	26.7	451.55	14.1	459.47	468.00	12.6	2,365	0.53%
2022/07/14	20.1	479.73	2.1	478.88	478.00	18	2,315	0.78%
2022/07/13	2.2	496.37	3	499.33	493.00	-0.8	2,266	-0.03%
2022/07/12	13.2	495.31	0	0.00	489.00	13.2	2,259	0.58%
2022/07/11	2	501.91	8.7	500.77	501.00	-6.6	2,241	-0.30%
2022/07/08	13.1	481.30	1	488.50	479.00	12.1	2,217	0.55%
2022/07/07	26.4	473.06	6.2	476.12	470.50	20.2	2,193	0.92%
2022/07/06	12.1	502.48	1.4	496.19	490.50	10.7	2,137	0.50%
2022/07/05	67.9	517.40	10	508.84	530.00	57.8	2,076	2.79%
2022/07/04	11.3	487.76	5.4	486.70	485.00	5.9	2,045	0.29%
2022/07/01	22.5	510.41	6.9	508.89	498.50	15.6	2,000	0.78%
2022/06/30	23.7	533.94	10.1	553.79	520.00	13.7	1,935	0.71%
2022/06/29	6.2	518.27	23.2	519.94	542.00	-17	1,837	-0.92%
2022/06/28	4.4	494.99	0.1	498.16	497.50	4.3	1,787	0.24%
2022/06/27	3.2	496.50	6.8	500.46	497.00	-3.5	1,773	-0.20%
2022/06/24	2.3	492.31	3.4	495.98	498.50	-1.1	1,757	-0.06%
2022/06/23	3.1	484.37	3	486.50	491.00	0.1	1,752	0.00%
2022/06/22	4.4	491.99	6	495.00	489.00	-1.6	1,731	-0.09%
2022/06/21	0.1	487.00	8.3	482.75	483.50	-8.3	1,695	-0.49%
2022/06/20	4.6	463.73	3.1	467.44	458.50	1.5	1,652	0.09%
2022/06/17	4.1	470.08	2	479.25	477.00	2.1	1,616	0.13%
2022/06/16	3.1	485.17	4.2	482.01	475.50	-1.1	1,580	-0.07%
2022/06/15	10.7	476.86	7	463.44	484.00	3.7	1,528	0.24%
2022/06/14	18.2	426.83	17.6	436.05	459.00	0.6	1,463	0.04%
2022/06/13	6.1	444.43	7.1	448.59	448.00	-1	1,372	-0.08%
2022/06/10	9.4	436.21	10	443.00	452.00	-0.6	1,332	-0.05%
2022/06/09	0.5	399.79	20.3	402.38	420.00	-19.8	1,252	-1.58%
2022/06/08	4.1	382.66	1.1	383.48	382.00	3	1,159	0.26%
2022/06/07	2.1	378.43	6.4	389.00	385.50	-4.2	1,151	-0.37%
2022/06/06	2	368.75	9	368.00	370.00	-7	1,108	-0.63%
2022/06/02	4.1	369.95	3	369.83	367.50	1.1	1,116	0.10%
2022/06/01	2.2	366.01	16	366.72	370.00	-13.8	1,127	-1.23%
2022/05/31	10	355.85	2	354.50	355.00	8	1,121	0.71%
2022/05/30	3.1	358.20	7	359.50	355.50	-4	1,142	-0.35%
2022/05/27	0.1	354.00	1	353.00	352.00	-0.9	1,139	-0.08%
2022/05/26	7.2	348.89	0	0.00	344.50	7.2	1,135	0.63%
2022/05/25	6	355.83	0.2	360.16	357.00	5.8	1,132	0.51%
2022/05/24	3.1	363.03	1	362.00	357.00	2.1	1,138	0.19%
2022/05/23	3	366.00	0	0.00	367.00	3	1,143	0.26%
2022/05/20	0.2	376.53	6	375.25	370.50	-5.8	1,141	-0.51%
2022/05/19	3	359.33	3	365.33	368.00	0	1,123	0.00%
2022/05/18	5.1	357.60	8	352.81	368.00	-2.9	1,169	-0.25%
2022/05/17	18.5	362.51	10.8	361.90	354.00	7.7	1,160	0.66%
2022/05/16	6	388.22	0	0.00	380.50	6	1,082	0.56%
2022/05/13	3.1	391.66	2.1	395.03	391.00	1.1	1,065	0.10%
2022/05/12	2.1	389.60	6.1	388.95	393.00	-4	1,045	-0.38%
2022/05/11	4.4	383.89	13.5	379.00	390.00	-9.1	1,016	-0.90%
2022/05/10	6	361.83	2	359.00	368.50	4	971	0.41%
2022/05/09	4	359.62	2.1	364.04	363.00	1.9	959	0.20%
2022/05/06	8.7	348.41	5.2	364.22	363.50	3.5	932	0.38%
2022/05/05	4.5	320.39	4	331.97	344.00	0.5	868	0.06%
2022/05/04	3.5	316.97	0.9	314.85	313.00	2.6	833	0.31%
2022/05/03	2.7	318.52	0.2	320.00	324.00	2.5	836	0.30%
2022/04/29	0	0.00	3.1	301.06	310.00	-3.1	843	-0.37%
2022/04/28	5.1	290.54	0	0.00	299.50	5.1	838	0.61%
2022/04/27	4.3	294.32	1.8	295.45	293.50	2.5	844	0.30%
2022/04/26	1.3	303.96	0	0.00	305.50	1.3	832	0.16%
2022/04/25	1	307.00	1	309.50	307.00	0	838	0.00%
2022/04/22	0.1	315.50	1.5	322.30	314.00	-1.5	839	-0.17%
2022/04/21	0	0.00	0.8	318.45	320.00	-0.8	838	-0.10%
2022/04/20	0	0.00	1	300.50	307.00	-1	847	-0.12%
2022/04/19	1	302.50	0	0.00	304.50	1	844	0.12%
2022/04/18	0	0.00	0.1	308.50	304.00	-0.1	849	-0.01%
2022/04/15	1.1	308.05	0.2	311.00	310.00	0.9	861	0.10%
2022/04/14	0	0.00	0	314.00	312.00	0	879	0.00%
2022/04/13	0	0.00	2	311.50	307.00	-2	909	-0.22%
2022/04/12	1	314.00	0.2	315.00	311.00	0.8	916	0.09%
2022/04/08	1.1	319.58	0	0.00	325.00	1.1	956	0.12%
2022/04/07	3.1	315.65	1	318.50	311.50	2.1	963	0.22%
2022/04/06	0	0.00	2	321.50	322.00	-2	976	-0.20%
2022/04/01	1.1	319.64	0.4	320.00	319.50	0.7	1,001	0.07%
2022/03/30	1	309.00	0	0.00	311.00	1	1,050	0.10%
2022/03/29	2	300.50	1	296.50	305.00	1	1,077	0.09%
2022/03/28	0	0.00	1.1	299.24	296.00	-1.1	1,123	-0.09%
2022/03/25	0	0.00	2.5	315.80	319.50	-2.5	1,202	-0.21%
2022/03/24	2.1	314.52	0	0.00	314.00	2.1	1,217	0.17%
2022/03/23	0	0.00	0.4	308.22	305.00	-0.4	1,273	-0.03%
2022/03/22	3	302.34	0	0.00	302.00	3	1,298	0.23%
2022/03/21	1	304.00	0	0.00	303.50	1	1,349	0.07%
2022/03/18	7	308.00	0.4	308.00	307.50	6.6	1,385	0.48%
2022/03/17	3.1	309.42	1.1	307.73	310.00	2	1,428	0.14%
2022/03/16	3	309.00	2.2	308.79	306.00	0.8	1,462	0.05%
2022/03/15	0	0.00	2.2	310.07	308.50	-2.2	1,486	-0.15%
2022/03/14	1	310.50	1	312.00	313.50	0	1,507	0.00%
2022/03/11	0.1	305.75	1.3	305.63	305.00	-1.2	1,558	-0.08%
2022/03/10	3	310.67	2	305.50	305.00	1	1,596	0.06%
2022/03/09	3.1	305.58	0	0.00	306.00	3.1	1,624	0.19%
2022/03/08	0	0.00	1	296.00	298.00	-1	1,649	-0.06%
2022/03/07	6.1	302.89	0	0.00	305.50	6.1	1,689	0.36%
2022/03/04	1.2	324.67	9	326.44	330.00	-7.8	1,694	-0.46%
2022/03/03	5	326.00	5.3	319.45	324.50	-0.3	1,708	-0.02%
2022/03/02	0	0.00	12.1	299.57	299.50	-12.1	1,697	-0.71%
2022/02/25	0.1	292.50	4	295.25	297.00	-3.9	1,766	-0.22%
2022/02/24	0.2	288.60	1	293.00	280.50	-0.8	1,791	-0.04%
2022/02/23	0.4	289.25	3.4	292.78	291.00	-3	1,911	-0.16%
2022/02/22	1.6	303.81	0	0.00	302.50	1.6	1,903	0.08%
2022/02/21	2	306.50	0.1	305.00	308.50	1.9	1,893	0.10%
2022/02/18	14.2	303.05	6	311.58	310.50	8.2	1,892	0.43%
2022/02/17	0	0.00	2	299.50	299.50	-2	1,832	-0.11%
2022/02/15	5	248.00	0	0.00	248.00	5	1,830	0.27%
2022/02/14	1	260.00	5	259.00	257.50	-4	1,817	-0.22%
2022/02/11	4.1	263.00	2	248.00	266.00	2.1	1,813	0.12%
2022/02/10	2.1	257.04	3	256.00	256.50	-0.9	1,803	-0.05%
2022/02/09	2.2	267.30	4	271.38	265.50	-1.8	1,794	-0.10%
2022/02/08	1.2	288.00	3	287.33	287.00	-1.8	1,778	-0.10%
2022/02/07	5.2	292.12	7	287.07	290.00	-1.8	1,772	-0.10%
2022/01/26	8.3	286.58	6	284.92	289.00	2.3	1,757	0.13%
2022/01/25	6.1	281.31	9	284.00	285.00	-2.9	1,738	-0.17%
2022/01/24	9	270.17	7	260.21	274.00	2	1,710	0.12%
2022/01/21	3	249.33	0	0.00	249.50	3	1,683	0.18%
2022/01/20	0.3	256.50	0	256.00	252.50	0.3	1,679	0.02%
2022/01/18	3	252.33	4	258.50	252.50	-1	1,663	-0.06%
2022/01/17	6	252.00	10	249.30	253.50	-4	1,655	-0.24%
2022/01/14	2	239.00	1	241.49	240.00	1	1,646	0.06%
2022/01/13	10.1	249.69	1	245.00	245.50	9.1	1,638	0.56%
2022/01/12	4	260.00	0	0.00	257.00	4	1,615	0.25%
2022/01/11	2	260.00	0	0.00	259.50	2	1,613	0.12%
2022/01/10	4	254.25	0	259.60	260.50	4	1,610	0.25%
2022/01/07	10.1	249.91	8	252.13	247.00	2.1	1,596	0.13%
2022/01/06	11.2	263.40	3.1	248.48	262.00	8.1	1,581	0.51%
2022/01/05	1.1	272.36	1	271.50	274.50	0.1	1,549	0.01%
2022/01/04	4.3	271.23	0.3	275.45	281.00	4	1,546	0.26%
2022/01/03	5.9	265.76	0.1	272.00	264.00	5.8	1,527	0.38%
2021/12/30	1.1	292.27	1	293.00	293.00	0.1	1,510	0.01%
2021/12/29	3.1	301.31	0	0.00	299.00	3.1	1,503	0.21%
2021/12/28	0.1	301.50	1	300.50	308.00	-0.9	1,489	-0.06%
2021/12/27	6.1	273.77	0	0.00	280.00	6.1	1,468	0.42%
2021/12/24	3.1	293.87	0	0.00	288.00	3.1	1,469	0.21%
2021/12/23	9.2	295.32	0	0.00	286.00	9.2	1,456	0.63%
2021/12/22	7	296.79	4	286.38	301.00	3	1,434	0.21%
2021/12/21	12	286.52	8	285.13	280.00	3.9	1,379	0.29%
2021/12/20	0.5	300.00	11	300.00	300.00	-10.5	1,282	-0.82%
2021/12/17	11.2	335.58	3	337.64	333.00	8.1	1,260	0.65%
2021/12/16	6	387.28	3	373.00	370.00	3	1,195	0.25%
2021/12/15	11.9	360.33	10	354.39	385.00	1.9	1,173	0.16%
2021/12/14	27.2	396.83	12.5	395.82	356.50	14.7	1,123	1.31%
2021/12/13	41.1	392.40	4	396.00	396.00	37.1	1,080	3.43%
2021/12/10	12	352.25	4	360.00	360.00	8	1,035	0.77%
2021/12/09	6	307.17	0	0.00	327.50	6	999	0.60%
2021/12/08	18.5	297.61	2	303.00	298.00	16.5	975	1.69%
2021/12/07	23.5	287.79	35	293.49	290.00	-11.5	951	-1.21%
2021/12/06	3	250.50	4.1	265.04	267.50	-1.1	890	-0.12%
2021/12/03	12	246.21	0	0.00	243.50	12	848	1.41%
2021/12/02	1	240.00	11	232.68	240.00	-10	810	-1.23%
2021/12/01	7	241.00	6	239.33	236.50	1	779	0.13%
2021/11/30	1	210.00	6	215.17	225.50	-5	725	-0.69%
2021/11/29	1	198.00	4	201.25	205.00	-3	706	-0.42%
2021/11/26	0	0.00	2.1	194.57	195.00	-2.1	692	-0.31%
2021/11/25	3	196.67	2	197.50	195.00	1	697	0.14%
2021/11/24	2	191.00	3	185.67	190.00	-1	684	-0.15%
2021/11/23	0	0.00	1	182.00	182.00	-1	679	-0.15%
2021/11/22	13	180.88	11.2	180.39	181.00	1.8	648	0.28%
2021/11/19	0	0.00	41.2	172.50	172.50	-41.2	515	-7.98%
2021/11/18	0	0.00	2	157.00	157.00	-2	501	-0.40%
2021/11/17	0	0.00	1.1	143.00	143.00	-1.1	496	-0.22%
2021/11/12	1	104.00	3	106.00	108.00	-2	505	-0.40%
2021/11/11	0	0.00	2.6	102.16	102.00	-2.6	495	-0.52%
2021/11/10	2	101.50	2.1	100.64	101.00	-0.1	496	-0.03%
2021/11/09	0	0.00	5	99.00	99.10	-5	498	-1.00%
2021/11/08	0	0.00	2	97.70	98.00	-2	496	-0.40%
2021/11/05	1	94.10	0	0.00	94.90	1	498	0.20%
2021/11/01	10	97.70	2	97.65	98.00	8	529	1.51%
2021/10/29	0	0.00	1	97.10	97.20	-1	530	-0.19%
2021/10/28	0	0.00	1	96.90	96.70	-1	538	-0.19%
2021/10/27	0	0.00	2	97.80	97.30	-2	558	-0.36%
2021/10/25	0	0.00	1.5	96.53	96.70	-1.5	566	-0.26%
2021/10/21	1	93.60	0	0.00	93.70	1	566	0.18%
2021/10/19	0	0.00	1	92.30	94.00	-1	564	-0.18%
2021/10/18	0	0.00	2	92.95	94.70	-2	564	-0.35%
2021/10/15	3	88.70	5	89.10	89.40	-2	561	-0.36%
2021/10/14	0	0.00	1	82.80	82.90	-1	558	-0.18%
2021/10/12	1	78.70	4	77.10	78.20	-3	550	-0.54%
2021/10/07	5	70.46	0	0.00	70.30	5	536	0.93%
2021/10/06	4	73.13	0	0.00	73.30	4	530	0.75%
2021/10/05	1	78.40	0	0.00	79.70	1	522	0.19%
2021/10/04	12	82.41	0	0.00	80.00	12	518	2.32%
2021/10/01	3	79.83	2	83.90	80.00	1	510	0.20%
2021/09/30	2	93.40	0	0.00	88.60	2	480	0.42%
2021/09/29	1	101.50	12	99.73	98.40	-11	474	-2.32%
2021/09/28	2	98.00	1	98.00	98.10	1	473	0.21%
2021/09/27	3	98.00	1	97.90	96.80	2	474	0.42%
2021/09/24	1	98.00	0	0.00	97.60	1	475	0.21%
2021/09/22	2	96.40	0	0.00	97.20	2	476	0.42%
2021/09/16	0	0.00	1	95.60	96.00	-1	475	-0.21%
2021/09/15	2	96.00	5	96.00	96.00	-3	475	-0.63%
2021/09/14	0	0.00	2	98.00	95.20	-2	478	-0.42%
2021/09/13	6	97.20	2	96.70	97.00	4	479	0.83%
2021/09/10	1	95.10	1	95.50	95.10	0	478	0.00%
2021/09/08	1	90.00	0	0.00	89.20	1	478	0.21%
2021/09/07	1	88.10	1	87.90	88.00	0	478	0.00%
2021/09/06	1	91.10	0	0.00	89.00	1	480	0.21%
2021/09/01	0	0.00	0	83.00	84.80	0	488	-0.01%
2021/08/31	0	0.00	41.1	87.24	88.50	-41.1	479	-8.57%
2021/08/30	3.5	90.90	7	90.90	90.90	-3.5	476	-0.73%
2021/08/27	45	106.20	5	106.10	101.00	40	459	8.71%
2021/08/26	1	99.90	3	99.90	99.90	-2	422	-0.47%
2021/08/23	0	0.00	1	89.00	89.50	-1	433	-0.23%
2021/08/20	5	88.44	0	0.00	87.80	5	440	1.13%
2021/08/17	1	92.50	0	0.00	93.80	1	462	0.22%
2021/08/13	1	94.80	5.1	96.10	94.80	-4.1	471	-0.87%
2021/08/12	1	92.90	0	0.00	93.60	1	496	0.20%
2021/08/11	9	93.27	5	93.76	92.60	4	499	0.80%
2021/08/10	2	93.65	0	0.00	93.50	2	500	0.40%
2021/08/09	4	95.10	1	95.50	95.10	3	501	0.60%
2021/08/06	0	0.00	1	97.80	97.50	-1	495	-0.20%
2021/08/05	0	0.00	14	97.54	98.00	-14	495	-2.83%
2021/08/03	0	0.00	1	94.50	93.70	-1	490	-0.20%
2021/08/02	1	95.00	11.2	95.37	96.20	-10.2	485	-2.10%
2021/07/29	2	88.30	1	91.27	88.70	1	464	0.21%
2021/07/27	1	88.60	5	90.40	90.00	-4	471	-0.85%
2021/07/26	1	88.10	0	0.00	88.10	1	477	0.21%
2021/07/22	1	87.80	1	87.40	87.60	0	486	0.00%
2021/07/21	1	87.60	0.3	87.90	87.60	0.8	487	0.15%
2021/07/19	1	88.00	1	87.60	88.00	0	494	0.00%
2021/07/14	1	87.80	0	0.00	87.90	1	508	0.20%
2021/07/13	1	90.10	0	0.00	89.50	1	510	0.20%
2021/07/12	0	0.00	4	91.58	91.70	-4	508	-0.79%
2021/07/09	1	89.70	0	0.00	89.50	1	501	0.20%
2021/07/08	2	89.85	0	0.00	90.00	2	508	0.39%
2021/07/07	0	0.00	0.1	91.20	90.90	-0.1	512	-0.02%
2021/07/06	0	0.00	8.1	92.31	92.70	-8.1	512	-1.57%
2021/07/05	0	0.00	4	90.18	90.10	-4	509	-0.79%
2021/07/02	0	0.00	1	86.80	87.80	-1	507	-0.20%
2021/07/01	0	0.00	1	87.20	87.10	-1	525	-0.19%
2021/06/30	0	87.60	0	0.00	86.80	0	532	0.00%
2021/06/29	5	87.70	0	0.00	86.60	5	534	0.94%
2021/06/24	1	88.90	0	0.00	90.00	1	553	0.18%
2021/06/23	6	89.10	5	88.60	88.60	1	596	0.17%
2021/06/22	0	0.00	1	87.70	87.60	-1	596	-0.17%
2021/06/21	0	0.00	2	90.00	89.00	-2	601	-0.33%
2021/06/17	0.1	91.50	0	0.00	91.60	0.1	613	0.02%
2021/06/15	1	92.00	5	92.00	92.50	-4	631	-0.63%
2021/06/11	1	92.40	0.1	93.20	92.80	0.9	635	0.15%
2021/06/10	2	91.30	5	91.44	91.60	-3	651	-0.46%
2021/06/09	1	91.00	1	90.80	90.30	0	695	0.00%
2021/06/08	0	0.00	3	90.64	90.40	-3	730	-0.42%
2021/06/07	2	91.40	11	91.18	90.90	-9	738	-1.22%
2021/06/04	3	86.07	0	0.00	84.50	3	727	0.41%
2021/06/03	5	87.80	0	0.00	86.60	5	736	0.68%
2021/06/01	0	0.00	1	88.57	88.90	-1	794	-0.13%
2021/05/28	1.1	89.42	4	89.43	88.90	-2.9	794	-0.37%
2021/05/27	4	90.45	4	92.13	91.80	0	796	0.00%
2021/05/26	2	86.15	3	88.00	88.80	-1	782	-0.13%
2021/05/25	10	81.46	7	81.14	80.80	3	777	0.39%
2021/05/24	6	81.42	2	81.30	82.00	4	784	0.51%
2021/05/21	6	84.15	3	84.57	84.10	3	794	0.38%
2021/05/20	10.2	89.76	21	90.77	88.70	-10.8	813	-1.33%
2021/05/19	0	0.00	5	84.70	84.70	-5	811	-0.62%
2021/05/18	0	0.00	1	77.00	77.00	-1	822	-0.12%
2021/05/17	11	76.91	16	75.89	74.20	-5	825	-0.61%
2021/05/14	2	77.00	0	0.00	76.00	2	836	0.24%
2021/05/13	5	74.88	5	76.70	76.70	0	840	0.00%
2021/05/12	5.1	78.36	4.2	77.85	75.20	0.9	840	0.11%
2021/05/11	2	81.50	2	80.10	80.10	0	833	0.00%
2021/05/07	1	83.40	0	0.00	83.50	1	826	0.12%
2021/05/06	8	83.08	1	84.30	82.60	7	827	0.85%
2021/05/04	4.1	81.67	5	80.00	80.40	-0.9	826	-0.11%
2021/05/03	7.1	86.62	0	0.00	85.80	7.1	818	0.86%
2021/04/28	0	0.00	13	89.66	88.60	-13	810	-1.60%
2021/04/27	2	89.20	5	90.80	90.90	-3	806	-0.37%
2021/04/26	5	89.24	2	89.11	88.90	3	804	0.37%
2021/04/23	0	0.00	0.4	90.40	89.90	-0.4	798	-0.05%
2021/04/22	10	91.81	11.1	90.30	90.50	-1.1	801	-0.14%
2021/04/21	1	91.53	0	0.00	91.00	1	794	0.13%
2021/04/20	1	91.20	3	91.60	91.60	-2	792	-0.25%
2021/04/19	1	91.50	0	0.00	91.50	1	791	0.13%
2021/04/16	0	0.00	5	92.40	92.80	-5	791	-0.63%
2021/04/15	0	0.00	1	92.40	92.40	-1	792	-0.13%
2021/04/14	5	90.94	7.2	92.22	91.50	-2.2	796	-0.28%
2021/04/13	9	93.64	0	0.00	92.80	9	797	1.13%
2021/04/12	1	94.80	6	95.15	94.70	-5	797	-0.63%
2021/04/09	4	94.45	4	95.03	94.90	0	797	0.00%
2021/04/08	2	93.10	0	0.00	93.60	2	794	0.25%
2021/04/07	15	92.67	0	0.00	91.80	15	791	1.89%
2021/04/06	2	95.40	0	0.00	94.70	2	780	0.26%
2021/04/01	1	96.60	4	96.80	96.30	-3	780	-0.38%
2021/03/31	0	98.20	0	0.00	97.00	0	783	0.00%
2021/03/30	5.1	97.19	0	0.00	97.50	5.1	778	0.66%
2021/03/29	15	95.12	2	95.70	95.90	13	770	1.69%
2021/03/26	17.2	96.82	124	97.33	96.90	-106.8	760	-14.04%	大賣/鉅額交易
2021/03/25	0	0.00	3	105.50	105.50	-3	719	-0.42%
2021/03/23	0	107.00	15	105.33	109.00	-15	711	-2.11%
2021/03/22	4	102.50	0	0.00	104.00	4	702	0.57%
2021/03/19	0.1	105.80	6	105.00	104.00	-5.9	693	-0.85%
2021/03/18	1	106.00	0	0.00	106.50	1	688	0.15%
2021/03/17	0	0.00	8	108.94	109.00	-8	676	-1.18%
2021/03/16	0	108.95	2	109.00	107.00	-2	673	-0.30%
2021/03/15	3.5	116.29	42	117.15	114.00	-38.5	651	-5.91%
2021/03/12	11	122.86	17.5	122.91	123.50	-6.5	611	-1.06%
2021/03/11	4.2	116.86	5	118.20	119.00	-0.8	596	-0.13%
2021/03/10	4	114.50	2	113.25	113.00	2	593	0.34%
2021/03/09	2	114.25	1	114.50	114.00	1	601	0.17%
2021/03/08	6	118.33	1	119.00	115.50	5	597	0.84%
2021/03/05	2	118.00	10.1	116.98	122.00	-8.1	569	-1.42%
2021/03/04	0	0.00	0	113.50	114.00	0	542	0.00%
2021/03/02	5	113.00	1	112.50	114.50	4	531	0.75%
2021/02/25	8	116.25	3	117.83	112.50	5	521	0.96%
2021/02/24	0	0.00	4	114.25	113.50	-4	512	-0.78%
2021/02/23	7	115.21	0	0.00	114.00	7	504	1.39%
2021/02/22	0	0.00	7	116.14	116.50	-7	504	-1.39%
2021/02/19	2.1	112.19	3.3	108.07	112.00	-1.2	498	-0.23%
2021/02/18	1.4	99.71	10	99.53	103.00	-8.6	475	-1.81%
2021/02/17	0.1	98.20	0	0.00	98.40	0.1	465	0.02%
2021/02/05	0	96.70	0	0.00	97.50	0	461	0.01%
2021/02/04	2	94.50	0	0.00	95.00	2	451	0.44%
2021/02/03	0	0.00	3	92.10	93.90	-3	448	-0.67%
2021/02/02	0	0.00	2	90.00	90.00	-2	455	-0.44%
2021/01/27	2	90.70	0	91.20	91.20	2	468	0.42%
2021/01/25	2	90.90	1	90.80	90.80	1	480	0.21%
2021/01/21	0	0.00	1	92.40	91.70	-1	500	-0.20%
2021/01/20	1	91.50	1.1	91.66	92.00	-0.1	520	-0.02%
2021/01/18	5	93.30	5	93.56	92.30	0	600	0.00%
2021/01/15	0	0.00	2	91.00	93.30	-2	598	-0.33%
2021/01/13	1	92.00	0	0.00	92.00	1	594	0.17%
2021/01/12	0	0.00	2	93.40	93.50	-2	593	-0.34%
2021/01/11	0	0.00	5	92.02	92.00	-5	596	-0.84%
2021/01/08	0	0.00	4	93.55	93.10	-4	593	-0.67%
2021/01/07	1	95.00	1	96.30	95.00	0	594	0.00%
2021/01/06	1	93.20	3	94.60	95.00	-2	600	-0.33%
2021/01/05	2	91.00	1	92.60	90.40	1	595	0.17%
2021/01/04	4	92.80	0	0.00	92.70	4	590	0.68%
2020/12/31	1	94.00	0	0.00	93.80	1	588	0.17%
2020/12/30	0	0.00	10	92.76	93.10	-10	587	-1.70%
2020/12/29	12	91.82	1	91.50	91.20	11	592	1.86%
2020/12/28	4	95.25	0	0.00	95.00	4	583	0.69%
2020/12/24	0	0.00	5	97.60	98.40	-5	568	-0.88%
2020/12/21	0	0.00	2	99.40	99.00	-2	580	-0.34%
2020/12/16	2	99.50	0	0.00	98.40	2	586	0.34%
2020/12/15	2	99.30	0	0.00	99.00	2	590	0.34%
2020/12/11	0	0.00	0	99.30	99.20	0	593	0.00%
2020/12/09	0.1	100.00	20	100.18	100.50	-19.9	593	-3.35%
2020/12/08	5	98.50	19	98.65	98.40	-14	598	-2.34%
2020/12/07	1	102.00	4	101.38	102.00	-3	594	-0.50%
2020/12/04	0	0.00	9.3	97.55	96.90	-9.3	576	-1.61%
2020/12/03	2	96.70	5	92.48	97.00	-3	570	-0.53%
2020/12/02	2	89.05	6	89.50	92.00	-4	561	-0.71%
2020/12/01	0	0.00	3	86.30	87.50	-3	553	-0.54%
2020/11/30	1	85.50	6	86.15	87.00	-5	553	-0.90%
2020/11/26	0	0.00	2	84.00	84.30	-2	555	-0.36%
2020/11/25	0	0.00	10	84.52	84.40	-10	569	-1.76%
2020/11/24	0	0.00	5	84.38	83.70	-5	589	-0.85%
2020/11/23	0	0.00	2	84.50	84.60	-2	588	-0.34%
2020/11/20	1.3	84.37	3	84.30	84.80	-1.7	597	-0.28%
2020/11/19	2	87.00	4	85.20	85.10	-2	601	-0.33%
2020/11/18	2	85.90	43	86.51	87.10	-41	590	-6.94%
2020/11/16	0	0.00	1	79.00	78.70	-1	604	-0.17%
2020/11/10	0	79.80	2.1	79.33	79.50	-2.1	623	-0.33%
2020/11/09	0	0.00	1	79.10	79.10	-1	620	-0.16%
2020/11/06	4	79.08	0	0.00	79.40	4	644	0.62%
2020/11/05	10	78.54	1	79.50	79.40	9	645	1.39%
2020/11/03	9	79.26	0	0.00	79.20	9	648	1.39%
2020/11/02	0	0.00	16	79.21	79.50	-16	652	-2.45%
2020/10/30	0	0.00	2	81.30	80.00	-2	649	-0.31%
2020/10/29	3	78.33	6	79.30	80.30	-3	655	-0.46%
2020/10/28	20	78.47	23	78.15	79.00	-3	650	-0.46%
2020/10/27	43	78.06	154	78.48	80.80	-111	635	-17.46%	大賣/鉅額交易
2020/10/26	4	75.20	98	75.20	75.20	-94	595	-15.78%
2020/10/23	2	83.50	0	0.00	83.50	2	592	0.34%
2020/10/21	20	103.08	0	0.00	103.00	20	631	3.17%
2020/10/20	1	99.80	0	0.00	100.50	1	641	0.16%
2020/10/19	9	100.28	70	100.41	100.00	-61	647	-9.41%
2020/10/16	11	104.05	0	0.00	102.50	11	649	1.69%
2020/10/15	30	104.83	0	0.00	105.00	30	655	4.58%
2020/10/14	7	106.00	5	105.60	105.00	2	662	0.30%
2020/10/13	5	99.72	0	0.00	101.00	5	686	0.73%
2020/10/12	1	101.50	0	0.00	101.50	1	692	0.14%
2020/10/08	6	102.50	1	103.50	101.50	5	721	0.69%
2020/10/07	0	0.00	2	103.50	104.00	-2	741	-0.27%
2020/10/06	3	104.00	5	105.50	105.50	-2	781	-0.26%
2020/10/05	1	100.00	0	0.00	100.50	1	844	0.12%
2020/09/28	0	0.00	6	97.90	98.60	-6	1,027	-0.58%
2020/09/25	3	97.17	19	99.30	96.50	-16	1,080	-1.48%
2020/09/24	22	98.30	12	98.00	97.90	10	1,089	0.92%
2020/09/23	31	101.39	20	101.50	101.00	11	1,092	1.01%
2020/09/22	20	102.50	4	102.50	102.00	16	1,094	1.46%
2020/09/21	21	104.00	4	106.13	104.00	17	1,095	1.55%
2020/09/18	2	104.00	5	106.90	104.00	-3	1,096	-0.27%
2020/09/17	8	106.81	7	107.43	106.50	1	1,100	0.09%
2020/09/15	1	105.00	0	0.00	105.00	1	1,131	0.09%
2020/09/14	2	103.25	44	103.30	103.00	-42	1,159	-3.62%
2020/09/11	26	105.21	1	105.50	105.00	25	1,167	2.14%
2020/09/10	1	107.00	2	108.25	108.00	-1	1,174	-0.09%
2020/09/09	5	106.80	0	0.00	107.50	5	1,181	0.42%
2020/09/08	2	107.00	1	108.00	108.50	1	1,184	0.08%
2020/09/07	3	107.67	1	107.00	106.50	2	1,191	0.17%
2020/09/04	1	108.50	2	109.25	109.50	-1	1,199	-0.08%
2020/09/03	3	110.67	5	112.00	110.50	-2	1,206	-0.17%
2020/09/02	1	111.50	5	112.50	112.50	-4	1,216	-0.33%
2020/09/01	2	112.00	0	0.00	111.50	2	1,257	0.16%
2020/08/31	2	115.75	0	0.00	114.00	2	1,271	0.16%
2020/08/28	3	114.00	45	113.08	116.50	-42	1,266	-3.32%
2020/08/27	0	0.00	6	110.08	111.00	-6	1,251	-0.48%
2020/08/26	2	109.50	1	109.50	109.50	1	1,256	0.08%
2020/08/25	5	110.00	0	0.00	110.00	5	1,259	0.40%
2020/08/24	2	107.00	0	0.00	107.50	2	1,274	0.16%
2020/08/21	1	108.50	0	0.00	108.00	1	1,272	0.08%
2020/08/20	10	109.40	23	112.63	108.00	-13	1,271	-1.02%
2020/08/19	49.3	107.98	4	106.75	110.00	45.3	1,242	3.64%
2020/08/18	2	104.50	2.5	104.99	104.50	-0.5	1,231	-0.04%
2020/08/17	40	106.35	0	0.00	104.50	40	1,237	3.23%
2020/08/14	39	106.87	3.9	107.09	107.00	35.1	1,235	2.84%
2020/08/13	37	109.45	5	109.20	108.00	32	1,240	2.58%
2020/08/12	42	107.54	17	107.56	110.50	25	1,247	2.00%
2020/08/11	51	111.90	0	0.00	111.50	51	1,241	4.11%
2020/08/10	52	112.77	0	0.00	112.50	52	1,244	4.18%
2020/08/07	55	113.70	0	0.00	111.50	55	1,254	4.39%
2020/08/06	50	114.38	2	115.25	116.00	48	1,257	3.82%
2020/08/05	5	112.30	0	0.00	114.00	5	1,270	0.39%
2020/08/04	8	112.25	0	0.00	111.50	8	1,273	0.63%
2020/08/03	6	116.58	5	116.10	116.00	1	1,292	0.08%
2020/07/31	2	115.00	0	0.00	116.00	2	1,314	0.15%
2020/07/30	1	115.50	0	0.00	116.00	1	1,330	0.08%
2020/07/29	5	115.00	12	118.25	114.00	-7	1,323	-0.53%
2020/07/28	1	112.50	3	111.67	111.50	-2	1,300	-0.15%
2020/07/27	17	112.38	9	113.72	110.50	8	1,288	0.62%
2020/07/24	6	117.50	1	120.00	116.50	5	1,267	0.39%
2020/07/23	1	121.50	0	0.00	122.00	1	1,254	0.08%
2020/07/22	5	123.30	2	123.00	122.00	3	1,249	0.24%
2020/07/21	0	0.00	22	121.73	122.00	-22	1,243	-1.77%
2020/07/20	1	119.50	12	120.25	122.00	-11	1,241	-0.89%
2020/07/17	11	117.86	35	125.01	121.00	-24	1,235	-1.94%
2020/07/16	2	131.50	11.1	133.36	132.00	-9.1	1,211	-0.75%
2020/07/15	1	130.00	64	129.23	133.00	-63	1,217	-5.17%
2020/07/14	38	131.04	22	131.27	132.00	16	1,200	1.33%
2020/07/13	34	135.79	11	141.95	135.50	23	1,183	1.94%
2020/07/10	31	129.87	25	140.60	141.00	6	1,144	0.52%
2020/07/09	29	138.26	12	139.04	138.00	17	1,077	1.58%
2020/07/08	37	140.74	49	142.60	138.50	-12	1,045	-1.15%
2020/07/07	41.1	134.41	28	130.25	141.50	13.1	985	1.33%
2020/07/06	40	125.14	39	126.04	129.00	1	904	0.11%
2020/07/03	11	116.00	0	0.00	117.50	11	851	1.29%
2020/07/02	14	119.25	1	119.50	119.50	13	840	1.55%
2020/06/30	1	115.50	5	117.50	117.00	-4	827	-0.48%
2020/06/24	5	117.70	0	0.00	118.50	5	822	0.61%
2020/06/23	5	118.10	8	119.38	117.50	-3	823	-0.36%
2020/06/22	30	121.60	10	120.75	120.50	20	808	2.47%
2020/06/19	26	121.29	9	121.17	122.50	17	796	2.13%
2020/06/17	3	115.50	0	0.00	117.50	3	763	0.39%
2020/06/16	0	0.00	3	115.67	116.00	-3	761	-0.39%
2020/06/15	1	116.00	37	113.23	112.50	-36	757	-4.75%
2020/06/12	33.1	114.37	1	115.00	115.50	32.1	753	4.26%
2020/06/11	4	112.63	0	0.00	112.00	4	754	0.53%
2020/06/10	2	116.50	1	119.00	117.00	1	754	0.13%
2020/06/09	6.1	117.51	4	117.25	116.50	2.1	760	0.27%
2020/06/08	8	120.69	11	123.59	121.00	-3	755	-0.40%
2020/06/05	0	0.00	2	119.50	119.50	-2	707	-0.28%
2020/06/04	2	107.00	5	109.80	109.00	-3	690	-0.43%
2020/06/03	0	0.00	6	108.00	107.50	-6	682	-0.88%
2020/06/02	6	105.75	0	0.00	106.50	6	674	0.89%
2020/06/01	0	0.00	1	102.00	101.50	-1	665	-0.15%
2020/05/29	10	105.90	0	0.00	102.50	10	652	1.53%
2020/05/28	0	0.00	1	110.00	112.00	-1	630	-0.16%
2020/05/27	3	110.00	1	111.00	110.00	2	629	0.32%
2020/05/26	5	115.00	0	0.00	111.00	5	623	0.80%
2020/05/25	0	0.00	5	109.50	112.00	-5	617	-0.81%
2020/05/22	5	111.70	0	0.00	110.50	5	611	0.82%
2020/05/21	0	0.00	13	116.00	114.50	-13	601	-2.16%
2020/05/20	9.1	113.50	13	113.62	114.00	-4	596	-0.66%
2020/05/19	2.1	119.93	3	120.00	117.00	-1	592	-0.16%
2020/05/18	12	121.29	14	121.25	122.50	-2	576	-0.35%
2020/05/15	6.1	116.00	9	116.50	117.00	-3	556	-0.53%
2020/05/14	13.1	115.88	0	0.00	115.50	13.1	549	2.38%
2020/05/13	1	116.00	4	118.00	119.00	-3	542	-0.55%
2020/05/12	7	110.79	11	118.18	118.00	-4	528	-0.76%
2020/05/11	4.1	110.73	0	0.00	109.50	4.1	507	0.80%
2020/05/08	2	119.00	72	118.89	114.00	-70	495	-14.12%
2020/05/07	0	0.00	78	110.26	114.50	-78	461	-16.91%
2020/05/06	0	0.00	28	102.40	104.50	-28	433	-6.46%
2020/05/05	2	96.00	0	0.00	95.30	2	413	0.48%
2020/05/04	2.1	92.61	0	0.00	92.60	2.1	405	0.51%
2020/04/30	3.1	94.79	0	0.00	93.20	3.1	404	0.75%
2020/04/29	0	0.00	1	93.00	93.60	-1	408	-0.24%
2020/04/28	0	0.00	2	91.10	91.00	-2	406	-0.49%
2020/04/27	5.1	91.02	0	0.00	90.50	5.1	415	1.23%
2020/04/24	0.1	91.80	2	90.20	90.40	-2	415	-0.47%
2020/04/23	2	90.50	0	0.00	89.20	2	413	0.48%
2020/04/22	0.1	91.00	0	0.00	89.80	0.1	409	0.01%
2020/04/21	1	92.00	3	92.70	88.80	-2	404	-0.49%
2020/04/20	3	90.00	5	94.16	93.40	-2	395	-0.51%
2020/04/17	3	87.90	3	89.90	89.90	0	381	0.00%
2020/04/16	6	79.50	3	79.97	81.80	3	372	0.81%
2020/04/15	3	79.33	12	77.90	80.00	-9	372	-2.42%
2020/04/14	2	80.25	5	81.00	78.10	-3	373	-0.80%
2020/04/09	5	76.48	0	0.00	76.50	5	408	1.23%
2020/04/07	13	73.72	0	0.00	73.80	13	435	2.98%
2020/03/27	1	69.80	0	0.00	70.40	1	427	0.23%
2020/03/23	5	56.00	0	0.00	55.60	5	412	1.21%
2020/03/19	0	0.00	1	61.00	60.60	-1	393	-0.25%
2020/03/18	0	0.00	1	67.40	67.30	-1	394	-0.25%
2020/03/17	0	0.00	2	68.30	67.20	-2	397	-0.50%
2020/03/16	0	0.00	2	74.80	74.10	-2	387	-0.52%
2020/03/12	1	91.50	26	92.65	90.40	-25	357	-6.99%
2020/03/10	3	98.17	0	0.00	98.80	3	349	0.86%
2020/03/09	0	0.00	1	100.00	99.50	-1	345	-0.29%
2020/03/06	0	0.00	6	101.50	102.00	-6	343	-1.75%
2020/03/04	0.1	103.00	8	101.31	103.00	-8	344	-2.31%
2020/03/03	5	102.50	5	102.70	103.00	0	345	0.00%
2020/03/02	1	99.90	0	0.00	99.90	1	347	0.29%
2020/02/20	18	103.00	0	0.00	104.50	18	342	5.26%
2020/02/19	0.1	107.50	0	0.00	108.00	0.1	336	0.01%
2020/02/17	4.1	105.99	0	0.00	105.00	4.1	333	1.22%
2020/02/13	0.1	104.00	0	0.00	103.00	0.1	326	0.02%
2020/02/11	2	101.00	0	0.00	102.00	2	325	0.61%
2020/02/07	2	102.50	0	0.00	103.00	2	322	0.62%
2020/02/04	9	103.83	1	104.00	104.50	8	318	2.51%
2020/02/03	10	103.10	26	98.10	103.00	-16	317	-5.04%
2020/01/31	1.1	104.55	0	0.00	104.00	1.1	312	0.34%
2020/01/30	9	108.61	0	0.00	103.50	9	311	2.89%
2020/01/16	2	115.50	0	0.00	116.50	2	301	0.66%
2020/01/15	3	113.50	0	0.00	115.00	3	301	1.00%
2020/01/14	6	113.33	0	0.00	113.50	6	302	1.98%
2020/01/10	3	114.00	0	0.00	115.00	3	315	0.95%
2020/01/09	2.1	116.24	0	0.00	117.00	2.1	313	0.65%
2020/01/08	2	117.50	0	0.00	118.00	2	312	0.64%
2020/01/07	8	119.75	20	117.50	119.00	-12	307	-3.90%
2020/01/06	1	117.00	1	118.00	118.00	0	291	0.00%
2020/01/03	3	113.00	1	112.50	112.50	2	275	0.73%
2020/01/02	8	114.38	5	118.00	117.50	3	264	1.13%
2019/12/31	10	104.05	1	103.00	110.00	9	243	3.70%
2019/12/26	5	99.00	0	0.00	99.20	5	225	2.22%
2019/12/24	0	0.00	1	98.40	99.00	-1	226	-0.44%
2019/12/20	1	100.50	0	0.00	100.50	1	224	0.45%
2019/12/13	1	100.00	0	0.00	99.90	1	212	0.47%
2019/12/12	3	103.33	0	0.00	101.00	3	204	1.47%
2019/12/10	2	106.00	0	0.00	106.00	2	191	1.05%
2019/12/06	0	0.00	1	109.50	108.00	-1	186	-0.54%
2019/12/05	1	110.50	1	110.00	110.00	0	185	0.00%
2019/11/28	1	110.00	1	110.50	111.50	0	183	0.00%
2019/11/21	0	0.00	1	110.00	110.00	-1	188	-0.53%
2019/11/19	0	0.00	0	110.00	109.50	0	192	-0.01%
2019/11/14	1	110.50	0	0.00	110.00	1	193	0.52%
2019/11/13	1	108.50	0	0.00	108.50	1	193	0.52%
2019/11/04	0	0.00	1	115.00	115.00	-1	204	-0.49%
2019/10/31	0	0.00	1	113.50	114.50	-1	211	-0.47%
2019/10/29	1	112.00	0	0.00	111.00	1	213	0.47%
2019/10/21	2	117.00	2	119.50	115.50	0	271	0.00%
2019/10/17	1	105.00	0	0.00	104.50	1	258	0.39%
2019/10/16	2	108.50	0	0.00	105.50	2	258	0.77%
2019/10/09	1	110.50	0	0.00	108.50	1	265	0.38%
2019/10/03	0.1	113.00	0	0.00	113.00	0.1	270	0.04%
2019/09/19	3	114.50	0	0.00	114.50	3	271	1.11%
2019/09/11	0.1	116.50	0	0.00	116.50	0.1	284	0.02%
2019/09/06	0.1	121.50	1	123.50	121.00	-1	291	-0.33%
2019/09/04	1.1	118.05	0	0.00	117.50	1.1	293	0.36%
2019/09/03	0	0.00	2	119.50	117.50	-2	295	-0.68%
2019/09/02	0.1	120.00	0	0.00	118.50	0.1	296	0.02%
2019/08/29	2	109.00	1	113.00	112.50	1	293	0.34%
2019/08/28	1	111.00	0	0.00	109.00	1	291	0.34%
2019/08/27	1	114.00	0	0.00	114.00	1	287	0.35%
2019/08/26	2.1	115.04	0	0.00	115.50	2.1	286	0.72%
2019/08/20	0.1	122.00	0	0.00	119.50	0.1	291	0.02%
2019/08/15	0.1	123.00	6	121.00	120.50	-6	298	-2.00%
2019/08/14	0	0.00	1	126.00	124.00	-1	310	-0.32%
2019/08/12	0.1	126.00	0	0.00	125.00	0.1	350	0.01%
2019/08/08	0.1	130.00	0	0.00	129.00	0.1	364	0.03%
2019/08/01	0	0.00	1	128.50	130.00	-1	385	-0.26%
2019/07/31	1.1	129.10	0	0.00	129.00	1.1	386	0.27%
2019/07/29	0.1	132.50	0	0.00	132.50	0.1	377	0.01%
2019/07/24	0.1	116.00	0	0.00	115.00	0.1	337	0.01%
2019/07/22	6.1	119.01	0	0.00	118.50	6.1	340	1.78%
2019/07/19	0	0.00	1	117.50	118.50	-1	342	-0.29%
2019/07/17	1	118.00	0	0.00	118.50	1	340	0.29%
2019/07/16	1.1	111.57	0	0.00	111.00	1.1	331	0.32%
2019/07/12	0.1	113.00	0	0.00	112.50	0.1	331	0.02%
2019/07/09	0.1	118.00	0	0.00	118.00	0.1	332	0.02%
2019/07/05	0.1	118.00	0	0.00	118.00	0.1	337	0.01%
2019/06/20	0	0.00	1	117.00	117.50	-1	365	-0.27%
2019/06/13	0	0.00	1	122.00	124.50	-1	375	-0.27%
2019/06/12	1	123.50	0	0.00	124.50	1	384	0.26%
2019/05/23	0	0.00	1	121.00	120.00	-1	424	-0.24%
2019/05/21	2	121.75	3	119.17	121.50	-1	452	-0.22%
2019/05/20	2	103.25	3	101.50	113.50	-1	440	-0.23%
2019/05/17	1	108.00	12	104.58	103.50	-11	431	-2.55%
2019/05/16	3	115.50	5	122.00	114.50	-2	411	-0.49%
2019/05/15	3	129.33	0	0.00	126.50	3	397	0.75%
2019/05/14	1	129.00	5	125.00	132.00	-4	396	-1.01%
2019/05/13	7	128.50	18	128.00	130.00	-11	398	-2.76%
2019/05/10	9	143.78	22	142.34	142.00	-13	375	-3.46%
2019/05/08	2	143.50	0	0.00	147.50	2	374	0.53%
2019/05/03	0	0.00	5	147.60	147.50	-5	381	-1.31%
2019/05/02	5	147.50	10	147.00	148.00	-5	383	-1.31%
2019/04/30	4	143.00	2	142.50	143.00	2	380	0.53%
2019/04/29	5	150.20	0	0.00	147.50	5	370	1.35%
2019/04/26	4	152.00	6	152.00	153.00	-2	368	-0.54%
2019/04/25	6	153.00	0	0.00	153.50	6	367	1.63%
2019/04/23	2	157.00	0	0.00	158.00	2	362	0.55%
2019/04/17	6	161.50	1	160.50	162.00	5	365	1.37%
2019/04/10	2	157.75	0	0.00	157.50	2	372	0.54%
2019/04/08	3	154.00	3	153.67	158.00	0	369	0.00%
2019/04/03	4	154.75	8	155.81	155.00	-4	365	-1.10%
2019/04/02	0	0.00	5	158.00	157.50	-5	362	-1.38%
2019/04/01	7	160.07	0	0.00	159.50	7	358	1.95%
2019/03/29	7	160.86	0	0.00	161.00	7	355	1.97%
2019/03/25	0	0.00	6	164.25	164.50	-6	374	-1.60%
2019/03/21	2	162.50	0	0.00	162.00	2	408	0.49%
2019/03/20	0	0.00	1	161.50	161.00	-1	418	-0.24%
2019/03/19	2	158.50	0	0.00	159.50	2	426	0.47%
2019/03/18	2	160.50	15	160.50	160.50	-13	426	-3.05%
2019/03/15	7	165.07	0	0.00	165.00	7	416	1.68%
2019/03/14	2	162.25	23	162.96	162.00	-21	416	-5.04%
2019/03/13	3	167.00	0	0.00	165.50	3	411	0.73%
2019/03/11	0	0.00	1	167.00	167.00	-1	410	-0.24%
2019/03/07	2	166.50	0	0.00	165.50	2	416	0.48%
2019/02/27	1	168.50	33	170.06	170.00	-32	412	-7.75%
2019/02/26	0	0.00	21	171.24	169.50	-21	408	-5.14%
2019/02/22	0	174.50	0	0.00	174.50	0	392	0.00%
2019/02/21	3	175.00	0	0.00	175.00	3	387	0.77%
2019/02/20	4	182.00	4	181.25	179.00	0	379	0.00%
2019/02/18	7	178.86	0	0.00	180.50	7	376	1.86%
2019/02/15	3	178.00	0	0.00	178.50	3	373	0.80%
2019/02/12	3	180.00	1	179.50	179.00	2	369	0.54%
2019/02/11	3	174.50	0	0.00	175.00	3	362	0.83%
2019/01/28	0	0.00	1	174.00	174.50	-1	362	-0.28%
2019/01/24	0	176.50	0	0.00	175.50	0	363	0.00%
2019/01/21	1	171.00	1	171.00	171.00	0	354	0.00%
2019/01/14	0	0.00	5	174.50	174.50	-5	359	-1.39%
2019/01/10	3	178.00	2	175.50	176.00	1	370	0.27%
2019/01/09	4	174.38	5	174.00	174.50	-1	367	-0.27%
2019/01/08	1	174.00	0	0.00	175.00	1	369	0.27%
2019/01/03	1	169.50	0	0.00	171.00	1	394	0.25%
2019/01/02	2	170.50	0	0.00	168.50	2	391	0.51%
2018/12/26	1	174.50	0	0.00	172.00	1	396	0.25%
2018/12/25	1	174.00	0	0.00	173.00	1	395	0.25%
2018/12/19	1	180.00	1	177.00	177.50	0	407	0.00%
2018/12/18	2	181.50	0	0.00	179.50	2	413	0.48%
2018/12/17	8	195.31	5	193.50	189.00	3	410	0.73%
2018/12/14	1	185.50	0	0.00	187.50	1	381	0.26%
2018/12/13	1	182.00	0	0.00	182.50	1	375	0.27%
2018/12/12	1	187.50	1	187.50	187.00	0	363	0.00%
2018/12/11	2	184.25	0	0.00	185.50	2	350	0.57%
2018/12/10	1	182.50	0	0.00	183.50	1	344	0.29%
2018/11/30	0	0.00	5	181.50	181.50	-5	350	-1.43%
2018/11/27	0	0.00	1	179.00	178.00	-1	343	-0.29%
2018/11/26	0	0.00	1	175.00	175.50	-1	343	-0.29%
2018/11/20	0	0.00	1	174.00	174.00	-1	354	-0.28%
2018/11/19	1	174.00	0	0.00	173.00	1	361	0.28%
2018/11/16	0	0.00	5	180.00	180.50	-5	368	-1.36%
2018/11/15	0	0.00	1	176.00	176.50	-1	365	-0.27%
2018/11/13	2	173.00	0	0.00	174.00	2	363	0.55%
2018/11/08	2	169.00	0	0.00	170.00	2	360	0.56%
2018/11/07	0	0.00	1	169.50	169.00	-1	363	-0.28%
2018/11/05	2	169.50	1	171.00	170.50	1	372	0.27%
2018/10/26	1	160.00	0	0.00	164.00	1	384	0.26%
2018/10/25	1	166.00	0	0.00	166.00	1	381	0.26%
2018/10/18	10	173.25	0	0.00	173.00	10	391	2.55%
2018/10/11	4	167.25	0	0.00	159.50	4	416	0.96%
2018/10/05	1	173.00	0	0.00	176.00	1	405	0.25%
2018/10/04	1	179.00	2	180.50	178.00	-1	402	-0.25%
2018/10/03	1	180.00	0	0.00	180.00	1	398	0.25%
2018/10/02	0	0.00	1	180.00	180.50	-1	408	-0.24%
2018/09/28	3	179.33	0	0.00	179.00	3	433	0.69%
2018/09/27	0	0.00	1	180.00	180.00	-1	447	-0.22%
2018/09/25	2	177.50	0	0.00	175.00	2	462	0.43%
2018/09/10	2	170.00	0	0.00	169.50	2	664	0.30%
2018/09/07	1	174.50	0	0.00	172.50	1	667	0.15%
2018/09/06	0	0.00	1	179.50	176.50	-1	668	-0.15%
2018/08/22	1	181.00	0	0.00	183.50	1	666	0.15%
2018/08/21	0	0.00	22	175.70	176.50	-22	651	-3.38%
2018/08/20	2	173.50	0.6	173.00	173.00	1.4	648	0.22%
2018/08/16	1	171.50	0	0.00	172.00	1	647	0.15%
2018/07/26	1	171.00	0	0.00	170.50	1	671	0.15%
2018/07/25	1	172.00	0	0.00	172.00	1	681	0.15%
2018/07/19	1	173.00	0	0.00	174.00	1	697	0.14%
2018/07/18	1	175.00	1	174.50	174.00	0	695	0.00%
2018/07/17	0	0.00	1	182.50	181.00	-1	679	-0.15%
2018/07/16	3	182.17	5	183.00	181.50	-2	687	-0.29%
2018/07/13	0	0.00	1	183.50	183.50	-1	702	-0.14%
2018/07/12	6	183.08	0	0.00	184.00	6	703	0.85%
2018/07/09	1	183.00	0	0.00	187.00	1	692	0.14%
2018/07/06	3	182.67	0	0.00	184.00	3	687	0.44%
2018/07/05	3	191.17	1	191.00	188.00	2	667	0.30%
2018/07/04	0	0.00	2	196.00	197.00	-2	655	-0.30%
2018/07/03	0	0.00	1	196.50	193.00	-1	653	-0.15%
2018/07/02	2	198.75	3	198.50	197.50	-1	643	-0.16%
2018/06/29	3	200.00	0	0.00	200.00	3	630	0.48%
2018/06/28	2	202.50	2	200.00	202.00	0	620	0.00%
2018/06/27	5	196.00	0	0.00	194.50	5	595	0.84%
2018/06/26	3	197.67	2	198.25	196.00	1	584	0.17%
2018/06/25	7	198.00	9	198.28	201.50	-2	551	-0.36%
2018/06/21	1	183.00	3	185.50	189.00	-2	484	-0.41%
2018/06/20	2	177.50	0	0.00	178.00	2	467	0.43%
2018/06/19	1	180.00	1	180.00	180.00	0	490	0.00%
2018/06/14	1	178.00	0	0.00	181.00	1	555	0.18%
2018/06/13	0	0.00	4	179.50	179.50	-4	562	-0.71%
2018/06/04	0	0.00	1	178.50	178.50	-1	652	-0.15%
2018/05/30	2	170.00	0	0.00	170.00	2	666	0.30%
2018/05/25	1	171.50	0	0.00	171.50	1	681	0.15%
2018/05/17	1	170.00	0	0.00	171.00	1	757	0.13%
2018/05/14	7	176.29	13	171.46	170.00	-6	798	-0.75%
2018/05/10	2	178.25	0	0.00	177.00	2	828	0.24%
2018/05/07	1	178.00	1	178.00	177.50	0	822	0.00%
2018/05/04	3	181.00	0	0.00	179.00	3	821	0.37%
2018/05/03	1	181.00	0	0.00	180.50	1	813	0.12%
2018/04/30	1	182.50	3	182.33	182.00	-2	801	-0.25%
2018/04/26	9	176.50	12	177.63	176.00	-3	786	-0.38%
2018/04/23	1	176.50	7	177.36	177.00	-6	776	-0.77%
2018/04/20	6	179.50	0	0.00	177.00	6	776	0.77%
2018/04/19	3	179.50	3	180.00	180.50	0	777	0.00%
2018/04/18	0	0.00	1	171.50	173.50	-1	760	-0.13%
2018/04/13	1	170.00	0	0.00	168.50	1	754	0.13%
2018/04/12	1	171.50	0	0.00	171.50	1	754	0.13%
2018/04/03	1	172.00	0	0.00	171.00	1	740	0.14%
2018/03/29	1	174.00	1	174.00	174.00	0	723	0.00%
2018/03/23	0	0.00	11	171.45	169.50	-11	719	-1.53%
2018/03/22	5	174.40	9	171.06	168.00	-4	707	-0.57%
2018/03/21	15	176.57	4	176.63	174.00	11	683	1.61%
2018/03/20	2	186.50	1	190.00	191.00	1	620	0.16%
2018/03/19	1	182.00	0	0.00	182.50	1	594	0.17%
2018/03/16	1	182.00	6	184.67	182.00	-5	585	-0.85%
2018/03/15	3	189.50	0	0.00	187.00	3	571	0.53%
2018/03/14	1	187.50	0	0.00	188.00	1	565	0.18%
2018/03/13	5	189.80	2	191.50	187.50	3	557	0.54%
2018/03/12	1	182.00	1	187.50	194.00	0	533	0.00%
2018/03/09	0	0.00	3	181.67	180.50	-3	510	-0.59%
2018/03/08	5	179.00	2	181.50	181.00	3	502	0.60%
2018/03/07	7	178.29	6	179.00	178.00	1	487	0.21%
2018/03/05	0	0.00	1	174.50	174.00	-1	467	-0.21%
2018/03/01	0	0.00	2	174.00	172.50	-2	459	-0.43%
2018/02/26	2	170.25	10	165.50	170.50	-8	444	-1.80%
2018/02/12	0	0.00	1	177.00	171.00	-1	409	-0.24%
2018/02/09	1	165.00	2	172.00	173.00	-1	386	-0.26%
2018/02/06	7	160.57	6	160.42	162.50	1	346	0.29%
2018/02/05	1	165.00	2	161.00	166.50	-1	320	-0.31%
2018/02/02	0	0.00	3	158.00	159.00	-3	295	-1.02%
2018/01/31	0	0.00	1	151.00	152.00	-1	278	-0.36%
2018/01/26	0	0.00	2	151.00	151.50	-2	302	-0.66%
2018/01/25	0	0.00	1	151.00	150.00	-1	324	-0.31%
2018/01/24	0	0.00	2	152.00	152.00	-2	321	-0.62%
2018/01/22	3	148.00	0	0.00	149.00	3	311	0.96%
2018/01/15	0	0.00	1	150.00	150.00	-1	291	-0.34%
2018/01/11	0	0.00	2	145.00	145.50	-2	275	-0.73%
2018/01/09	0	0.00	10	142.75	143.00	-10	273	-3.66%
2018/01/05	0	0.00	10	142.00	142.00	-10	275	-3.63%