美時 (1795)-群益金鼎-中山券商分點個股進出

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

美時

(1795)

可現股當沖

股價
285.5
漲跌
▼2.5
漲幅
-0.87%
成交量
2,547張
產業
上市生技醫療類股
619人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

美時 (1795)籌碼相關－群益金鼎-中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

群益金鼎-中山券商分點個股進出
群益金鼎-中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
2024/11/21	2	289.50	2	290.75	285.50	0	1,967	0.00%
2024/11/18	1	277.50	0	0.00	279.00	1	1,948	0.05%
2024/11/14	1	292.50	0	0.00	282.00	1	1,956	0.05%
2024/11/13	13	281.88	3	282.50	281.50	10	1,883	0.53%
2024/11/12	4	284.50	1.1	287.27	285.00	2.9	1,843	0.16%
2024/11/11	0.1	286.50	30	290.50	290.00	-29.9	1,833	-1.63%
2024/11/08	0	0.00	38	282.68	285.00	-38	1,809	-2.10%
2024/11/05	0	0.00	1	263.00	264.00	-1	1,760	-0.06%
2024/10/29	2	253.50	0	0.00	254.00	2	1,965	0.10%
2024/10/28	0	0.00	1	258.00	258.00	-1	2,021	-0.05%
2024/10/25	1	257.50	0	0.00	257.50	1	2,063	0.05%
2024/10/23	1	261.00	0	0.00	260.50	1	2,096	0.05%
2024/10/17	3	262.00	3	262.00	260.00	0	2,198	0.00%
2024/10/15	0.1	256.00	0	0.00	252.50	0.1	2,237	0.00%
2024/10/14	1	251.50	0	0.00	255.50	1	2,292	0.04%
2024/10/09	2	255.50	0	0.00	255.50	2	2,530	0.08%
2024/10/04	4	259.75	0	0.00	258.00	4	2,656	0.15%
2024/10/01	5.1	259.49	0	0.00	261.00	5.1	2,687	0.19%
2024/09/27	1	268.00	0	0.00	270.00	1	2,793	0.04%
2024/09/26	0	0.00	6	270.33	267.50	-6	2,864	-0.21%
2024/09/13	0.2	270.00	0	0.00	269.00	0.2	3,568	0.01%
2024/09/11	0	0.00	3	271.67	270.50	-3	3,649	-0.08%
2024/09/09	1	280.00	1	279.50	284.50	0	3,667	0.00%
2024/09/06	6	267.83	1	275.00	275.50	5	3,681	0.14%
2024/09/04	1	277.00	1	275.50	274.00	0	3,719	0.00%
2024/09/03	1	287.00	1	288.50	285.50	0	3,724	0.00%
2024/09/02	1	292.00	4	292.13	286.50	-3	3,763	-0.08%
2024/08/30	1	286.50	0	0.00	287.00	1	3,793	0.03%
2024/08/29	0	0.00	1	282.00	282.00	-1	3,780	-0.03%
2024/08/27	0	0.00	1	281.50	285.00	-1	3,895	-0.03%
2024/08/26	0	0.00	1	283.50	281.00	-1	3,944	-0.03%
2024/08/23	0	0.00	1	279.00	281.50	-1	3,949	-0.03%
2024/08/22	1	281.00	0	0.00	280.00	1	3,962	0.03%
2024/08/21	0	0.00	1	286.50	281.50	-1	3,999	-0.03%
2024/08/19	0	0.00	1	279.00	278.50	-1	4,026	-0.02%
2024/08/16	1	275.50	0	0.00	275.00	1	4,025	0.02%
2024/08/15	1	273.00	0	0.00	273.00	1	4,054	0.02%
2024/08/12	1	275.00	1	272.53	273.00	0	4,355	0.00%
2024/08/09	0	0.00	1	267.00	267.00	-1	4,326	-0.02%
2024/08/07	0	256.00	0	0.00	255.50	0	4,461	0.00%
2024/08/06	1	230.50	5	225.40	235.50	-4	4,467	-0.09%
2024/08/05	9	230.89	0	0.00	230.00	9	4,449	0.20%
2024/08/02	4	261.75	2	263.50	260.00	2	4,437	0.05%
2024/08/01	0	0.00	1	273.00	273.50	-1	4,550	-0.02%
2024/07/31	6.1	270.16	0	0.00	265.00	6.1	4,584	0.13%
2024/07/30	5	273.60	0	0.00	275.50	5	4,598	0.11%
2024/07/29	3	280.00	1	289.00	279.50	2	4,604	0.04%
2024/07/26	2	284.75	0	0.00	284.50	2	4,614	0.04%
2024/07/22	0.1	283.38	3	284.17	283.00	-2.9	4,708	-0.06%
2024/07/19	3.1	283.36	1	288.50	283.00	2.1	4,736	0.04%
2024/07/18	0.1	288.00	0	0.00	288.50	0.1	4,800	0.00%
2024/07/16	1.1	285.57	0.2	290.50	286.50	0.9	4,857	0.02%
2024/07/15	0	290.50	0	0.00	287.50	0	4,951	0.00%
2024/07/11	4.4	284.82	0	0.00	282.00	4.4	5,093	0.09%
2024/07/10	2	302.50	0	0.00	300.50	2	5,097	0.04%
2024/07/09	1	309.50	1	314.00	302.50	0	5,200	0.00%
2024/07/08	2	310.50	3	309.67	309.00	-1	5,390	-0.02%
2024/07/05	4	306.13	2	308.50	306.50	2	5,451	0.04%
2024/07/04	4	303.25	2.2	303.22	303.50	1.8	5,589	0.03%
2024/07/03	2	315.00	4	315.00	310.00	-2	5,566	-0.04%
2024/07/02	6.1	313.25	2	316.00	311.50	4.1	5,724	0.07%
2024/07/01	15.1	318.92	18.1	317.44	317.00	-3.1	5,824	-0.05%
2024/06/28	2	311.00	1.2	309.58	309.50	0.8	5,746	0.01%
2024/06/27	6.1	309.80	8	307.88	305.00	-1.9	5,785	-0.03%
2024/06/26	5.2	308.92	28.3	300.26	310.50	-23.1	5,746	-0.40%
2024/06/25	7	289.29	9	292.28	290.00	-2	5,671	-0.04%
2024/06/24	6	287.92	1	290.00	287.50	5	6,014	0.08%
2024/06/21	4	291.75	5	291.80	290.00	-1	6,092	-0.02%
2024/06/20	0	0.00	2	290.50	289.00	-2	6,277	-0.03%
2024/06/19	1.1	289.05	1	292.00	288.50	0.1	6,371	0.00%
2024/06/18	2	292.75	1.1	290.68	291.50	0.9	6,352	0.01%
2024/06/17	0	0.00	2	289.50	287.00	-2	6,342	-0.03%
2024/06/13	1.1	283.14	1	287.00	288.50	0.1	6,333	0.00%
2024/06/12	1.1	292.76	1	287.50	287.50	0.1	6,377	0.00%
2024/06/11	0	292.50	0.1	292.50	287.50	-0.1	6,382	0.00%
2024/06/07	3	291.50	5.1	292.19	289.50	-2.1	6,406	-0.03%
2024/06/06	0.1	288.50	0	0.00	287.50	0.1	6,384	0.00%
2024/06/05	1.1	289.04	5.1	291.31	292.50	-3.9	6,378	-0.06%
2024/06/04	0.1	287.00	0	0.00	285.50	0.1	6,382	0.00%
2024/06/03	0	289.00	5.1	287.14	289.00	-5	6,449	-0.08%
2024/05/31	3	283.84	1.1	286.29	284.00	1.9	6,466	0.03%
2024/05/30	2	278.00	0	0.00	276.00	2	6,508	0.03%
2024/05/29	1	280.00	0	0.00	281.00	1	6,518	0.02%
2024/05/28	0	281.50	0	0.00	280.50	0	6,553	0.00%
2024/05/27	6	278.92	0	0.00	282.50	6	6,673	0.09%
2024/05/24	3	279.37	0	0.00	280.00	3	6,892	0.04%
2024/05/23	2.1	284.80	1	292.00	281.00	1.1	7,079	0.01%
2024/05/22	1	287.00	0	0.00	287.00	1	7,028	0.01%
2024/05/21	6.1	287.32	0	0.00	286.50	6.1	7,048	0.09%
2024/05/20	0	292.00	0.2	299.08	291.50	-0.2	7,042	0.00%
2024/05/17	1	288.50	4	296.75	301.00	-3	6,923	-0.04%
2024/05/16	3	285.83	1	286.50	287.00	2	6,817	0.03%
2024/05/15	6	279.83	0	0.00	281.00	6	6,785	0.09%
2024/05/14	1	280.50	0	0.00	283.00	1	6,793	0.01%
2024/05/13	9.2	276.95	5	277.60	279.00	4.2	6,755	0.06%
2024/05/10	4.1	284.94	0	0.00	287.50	4.1	6,691	0.06%
2024/05/09	2.1	283.62	0	0.00	282.00	2.1	6,727	0.03%
2024/05/08	4	289.51	3	290.50	290.00	1	6,751	0.02%
2024/05/07	12	290.58	1.1	287.14	285.50	11	6,791	0.16%
2024/05/06	1	301.00	0.2	301.50	300.00	0.9	6,653	0.01%
2024/05/03	3.2	311.37	1	310.00	307.50	2.2	6,634	0.03%
2024/05/02	2	320.71	2	321.00	317.00	0	6,602	0.00%
2024/04/30	2.1	323.04	3	327.33	323.00	-1	6,606	-0.01%
2024/04/29	3	324.67	5	322.70	329.00	-2	6,734	-0.03%
2024/04/26	0	0.00	1	314.50	314.50	-1	6,767	-0.01%
2024/04/25	8	315.26	5	315.10	312.00	3	6,784	0.04%
2024/04/24	1.1	316.57	3	321.00	320.50	-2	6,811	-0.03%
2024/04/23	4	318.75	3	319.83	320.50	1	6,878	0.01%
2024/04/22	5	315.80	4	319.00	313.00	1	7,002	0.01%
2024/04/19	4	315.35	7.1	317.03	311.50	-3.1	7,220	-0.04%
2024/04/18	1.1	320.95	0	0.00	321.00	1.1	7,168	0.02%
2024/04/17	3	335.83	1	337.00	333.50	2	7,175	0.03%
2024/04/16	17.1	338.34	8.7	336.15	334.00	8.4	7,140	0.12%
2024/04/15	12	336.08	7	336.93	332.50	5	7,006	0.07%
2024/04/12	8	340.38	28	341.38	342.00	-20	7,026	-0.28%
2024/04/11	3	328.83	2	331.00	325.00	1	6,982	0.01%
2024/04/10	3	329.50	1.2	329.80	326.50	1.8	6,910	0.03%
2024/04/09	0	325.75	0	325.00	323.00	0	6,861	0.00%
2024/04/08	13.1	330.80	19	328.00	325.00	-5.9	6,869	-0.09%
2024/04/03	4.2	317.78	2.1	314.26	317.50	2.2	6,735	0.03%
2024/04/02	0	0.00	1	308.00	310.50	-1	6,597	-0.02%
2024/04/01	10	310.00	9	313.11	308.00	1	6,573	0.02%
2024/03/29	5	303.01	0	0.00	304.00	5	6,465	0.08%
2024/03/28	3	310.33	3.1	311.30	306.00	-0.1	6,436	0.00%
2024/03/27	12	305.92	44.3	310.05	310.00	-32.3	6,315	-0.51%
2024/03/26	21	297.83	14.3	293.87	293.00	6.7	5,985	0.11%
2024/03/25	6	299.82	11.1	300.64	294.50	-5	5,987	-0.08%
2024/03/22	0	279.50	8	289.25	288.50	-8	5,788	-0.14%
2024/03/21	1	273.50	1	277.00	274.50	0	5,766	0.00%
2024/03/20	1	274.02	1	277.00	276.50	0	5,825	0.00%
2024/03/19	0.2	275.00	0	0.00	275.50	0.2	5,811	0.00%
2024/03/18	1.2	270.58	10	272.00	271.00	-8.8	5,894	-0.15%
2024/03/15	11	269.41	1	267.50	271.50	10	5,928	0.17%
2024/03/14	0.1	270.00	1	269.00	270.00	-0.9	5,896	-0.02%
2024/03/13	1	270.00	33	266.00	266.50	-32	5,939	-0.54%
2024/03/12	0	0.00	0.1	275.98	274.00	-0.1	6,023	0.00%
2024/03/11	1	275.93	0	0.00	273.50	1	6,070	0.02%
2024/03/08	18.1	278.61	0	0.00	275.00	18.1	6,246	0.29%
2024/03/07	21	285.71	4	282.75	284.00	17	6,386	0.27%
2024/03/06	11	289.45	25.6	296.19	289.00	-14.6	6,581	-0.22%
2024/03/05	1	294.01	4	296.50	294.50	-3	6,582	-0.05%
2024/03/04	29	289.41	0	0.00	291.50	29	6,550	0.44%
2024/03/01	2.1	289.77	2	289.75	289.50	0.1	6,606	0.00%
2024/02/29	19.1	290.11	0	0.00	289.50	19.1	6,850	0.28%
2024/02/27	5	293.40	36	295.76	296.00	-31	6,802	-0.46%
2024/02/26	14.1	294.72	25.5	292.31	293.50	-11.4	6,616	-0.17%
2024/02/23	0.2	273.00	0	0.00	272.00	0.2	6,475	0.00%
2024/02/22	5	276.00	0	0.00	273.00	5	6,523	0.08%
2024/02/21	12	280.38	0	0.00	276.50	12	6,639	0.18%
2024/02/20	0	0.00	14	277.36	275.50	-14	6,686	-0.21%
2024/02/19	1	275.00	0	0.00	275.00	1	6,836	0.01%
2024/02/15	0.3	274.17	1	275.00	273.00	-0.7	7,030	-0.01%
2024/02/05	0	274.50	0	0.00	275.50	0	7,047	0.00%
2024/02/02	14	273.65	1	275.25	274.50	13	7,221	0.18%
2024/02/01	3	282.02	0	283.50	282.00	3	7,231	0.04%
2024/01/31	0.7	279.50	21	281.00	279.50	-20.3	7,211	-0.28%
2024/01/30	2	271.09	0	0.00	271.00	2	7,270	0.03%
2024/01/29	0	274.00	0	0.00	277.00	0	7,243	0.00%
2024/01/25	21	276.00	0	0.00	274.50	21	7,375	0.28%
2024/01/24	0	0.00	3	279.17	278.00	-3	7,471	-0.04%
2024/01/23	4	275.38	0	0.00	276.50	4	7,556	0.05%
2024/01/22	5	282.90	0	282.50	282.50	5	7,586	0.07%
2024/01/19	1	289.49	0	0.00	288.50	1	7,813	0.01%
2024/01/18	1	287.00	0	0.00	288.50	1	7,923	0.01%
2024/01/17	16.3	292.58	10	297.00	288.50	6.3	8,052	0.08%
2024/01/16	7	301.43	15.1	300.00	303.00	-8.1	8,078	-0.10%
2024/01/15	9.1	294.04	17	297.03	296.50	-7.9	7,934	-0.10%
2024/01/12	3	286.00	7	284.57	282.50	-4	7,715	-0.05%
2024/01/11	2	282.25	0	0.00	281.50	2	7,746	0.03%
2024/01/10	1	285.00	0	0.00	290.00	1	7,653	0.01%
2024/01/09	0	0.00	16	285.81	288.00	-16	7,613	-0.21%
2024/01/08	6	285.00	2	286.00	284.50	4	7,572	0.05%
2024/01/05	4	279.25	5	278.41	285.00	-1	7,456	-0.01%
2024/01/04	3	274.00	3	275.00	272.00	0	7,277	0.00%
2024/01/03	4	276.50	3	280.50	270.50	1	7,252	0.01%
2024/01/02	5	274.20	4	275.50	275.50	1	7,146	0.01%
2023/12/29	4	269.00	3	270.00	272.00	1	7,086	0.01%
2023/12/28	1	268.00	1	272.00	264.00	0	7,011	0.00%
2023/12/27	1	269.50	1	265.50	269.50	0	6,981	0.00%
2023/12/26	0	0.00	2	262.75	264.00	-2	6,955	-0.03%
2023/12/25	1.1	261.82	0	0.00	260.00	1.1	6,955	0.02%
2023/12/22	2	267.75	0	0.00	267.00	2	6,893	0.03%
2023/12/21	4	270.50	0	269.00	268.50	4	6,890	0.06%
2023/12/20	6	275.00	4	277.00	273.50	2	6,861	0.03%
2023/12/19	5	269.00	0	0.00	273.50	5	6,779	0.07%
2023/12/18	1	278.00	1	279.00	272.50	0	6,815	0.00%
2023/12/15	3	267.00	2	273.75	274.00	1	6,831	0.01%
2023/12/14	2	267.50	3	268.17	268.50	-1	6,792	-0.01%
2023/12/13	6	270.25	26	266.96	264.50	-20	6,764	-0.30%
2023/12/12	2	275.00	6	275.67	274.00	-4	6,707	-0.06%
2023/12/11	3	272.50	3	277.33	274.50	0	6,653	0.00%
2023/12/08	1	275.00	1	278.50	272.00	0	6,615	0.00%
2023/12/07	2	276.50	2	274.00	274.00	0	6,627	0.00%
2023/12/05	5	277.30	3	272.67	272.00	2	6,487	0.03%
2023/12/04	4	277.38	5	278.30	277.00	-1	6,286	-0.02%
2023/12/01	9	268.72	2.1	270.71	267.50	6.9	6,085	0.11%
2023/11/30	0	0.00	0.1	258.50	258.50	-0.1	5,839	0.00%
2023/11/29	0	0.00	1	257.00	261.00	-1	5,805	-0.02%
2023/11/28	1	258.50	1	258.00	258.00	0	5,753	0.00%
2023/11/21	3	248.00	1	248.00	248.00	2	5,328	0.04%
2023/11/20	23	258.43	1.1	259.09	251.50	21.9	5,321	0.41%
2023/11/17	0	0.00	2.1	255.98	254.00	-2.1	5,218	-0.04%
2023/11/16	3	254.50	5	252.90	253.00	-2	5,168	-0.04%
2023/11/15	0	0.00	3	251.83	252.00	-3	5,061	-0.06%
2023/11/14	0	0.00	6.1	236.75	238.50	-6.1	4,929	-0.12%
2023/11/13	10	235.00	1.1	235.59	233.00	8.9	4,992	0.18%
2023/11/10	7	240.50	12	241.75	240.50	-5	5,229	-0.10%
2023/11/09	8	240.56	4	246.50	236.00	4	5,220	0.08%
2023/11/08	1	242.00	0	0.00	242.00	1	5,433	0.02%
2023/11/07	7.1	250.35	5	249.60	243.50	2.1	5,584	0.04%
2023/11/02	0	0.00	3	250.83	248.50	-3	5,801	-0.05%
2023/11/01	5	251.00	6	254.75	251.00	-1	5,757	-0.02%
2023/10/31	1.2	248.50	3	252.67	252.00	-1.8	5,689	-0.03%
2023/10/30	2	255.50	0	0.00	252.00	2	5,730	0.03%
2023/10/27	5	255.50	7	248.22	254.00	-2	5,619	-0.04%
2023/10/26	7	239.21	7	240.64	236.00	0	5,359	0.00%
2023/10/25	12	239.54	6	239.17	240.00	6	5,272	0.11%
2023/10/24	2	227.00	2	227.75	230.00	0	5,133	0.00%
2023/10/23	0	0.00	1	216.00	215.00	-1	5,129	-0.02%
2023/10/20	3	210.49	1	213.00	208.50	2	5,254	0.04%
2023/10/19	1	219.50	1	211.59	218.00	0	5,417	0.00%
2023/10/18	0.2	212.05	0	214.50	210.50	0.2	5,566	0.00%
2023/10/17	0	217.00	0	0.00	217.00	0	5,735	0.00%
2023/10/16	0	225.00	0	0.00	220.50	0	5,918	0.00%
2023/10/13	0.2	228.98	0	0.00	227.50	0.2	5,982	0.00%
2023/10/12	0	230.00	1	229.53	232.50	-1	6,058	-0.02%
2023/10/03	0	0.00	0.1	237.00	234.00	-0.1	6,640	0.00%
2023/09/22	1	234.50	1	232.50	234.00	0	7,696	0.00%
2023/09/21	0	231.50	2	230.52	233.50	-2	7,937	-0.03%
2023/09/20	1.1	239.52	1	236.50	237.50	0.1	8,128	0.00%
2023/09/15	0.1	246.00	0	0.00	246.50	0.1	8,385	0.00%
2023/09/14	1	246.00	0	0.00	246.50	1	8,414	0.01%
2023/09/13	0	0.00	1	241.00	242.50	-1	8,469	-0.01%
2023/09/12	1	236.55	1	241.00	240.00	0	8,595	0.00%
2023/09/11	3	249.33	0	0.00	246.00	3	8,647	0.03%
2023/09/08	0	246.00	0	0.00	246.00	0	8,758	0.00%
2023/09/07	0	0.00	1	249.00	247.50	-1	8,766	-0.01%
2023/09/05	1	250.50	0	0.00	250.00	1	8,860	0.01%
2023/09/01	0	259.00	0	0.00	258.50	0	8,964	0.00%
2023/08/29	0	0.00	0.3	252.00	252.00	-0.3	9,210	0.00%
2023/08/25	21.1	248.98	0	0.00	248.00	21.1	9,287	0.23%
2023/08/18	10.1	253.06	0	0.00	254.00	10.1	9,590	0.11%
2023/08/17	1.6	261.94	0	0.00	259.50	1.6	9,709	0.02%
2023/08/16	6.3	269.78	5	272.50	268.00	1.3	9,745	0.01%
2023/08/15	3	265.50	5	255.33	263.50	-2	10,042	-0.02%
2023/08/14	11	247.55	6	249.42	250.00	5	10,398	0.05%
2023/08/11	15	281.43	2	277.00	269.00	13	10,493	0.12%
2023/08/10	7	286.21	0	0.00	286.00	7	10,356	0.07%
2023/08/09	2	280.00	2.3	290.58	292.00	-0.3	10,287	0.00%
2023/08/08	5	281.80	2	282.75	280.50	3	10,417	0.03%
2023/08/04	0	0.00	9	283.83	289.50	-9	10,779	-0.08%
2023/08/02	4	291.38	5	296.80	285.50	-1	10,840	-0.01%
2023/08/01	5	291.00	4	291.88	293.00	1	10,808	0.01%
2023/07/31	4	290.24	5	290.40	286.50	-1	10,838	-0.01%
2023/07/28	1	286.50	2	287.25	286.00	-1	11,103	-0.01%
2023/07/27	2	294.25	3.3	294.85	291.50	-1.3	11,155	-0.01%
2023/07/26	1.4	288.50	0	0.00	291.00	1.4	11,327	0.01%
2023/07/25	3	299.00	4	298.38	301.00	-1	11,201	-0.01%
2023/07/24	7.9	301.72	6	298.58	302.00	1.9	11,079	0.02%
2023/07/21	3	295.50	5	294.30	291.00	-2	10,941	-0.02%
2023/07/20	13.1	288.62	6	288.42	287.00	7.1	10,868	0.06%
2023/07/19	6	293.17	7	290.57	292.00	-1	10,780	-0.01%
2023/07/18	4	282.50	2	285.50	283.00	2	10,718	0.02%
2023/07/17	6	287.33	3	283.83	288.50	3	10,907	0.03%
2023/07/14	6	276.50	3	278.00	277.50	3	10,937	0.03%
2023/07/13	4	284.25	1	282.00	280.00	3	10,846	0.03%
2023/07/12	3	289.00	3	290.00	290.00	0	10,748	0.00%
2023/07/11	0	0.00	4	287.00	283.00	-4	10,628	-0.04%
2023/07/10	1	282.99	7	282.86	285.00	-6	10,638	-0.06%
2023/07/07	2	288.00	3.1	290.01	284.50	-1.1	10,601	-0.01%
2023/07/06	4	293.25	5	292.70	290.00	-1	10,550	-0.01%
2023/07/05	11	296.41	2	306.00	294.50	9	10,508	0.09%
2023/07/04	3.1	302.52	3	301.50	297.00	0.1	10,684	0.00%
2023/07/03	18.1	299.81	13	297.31	299.00	5.1	10,815	0.05%
2023/06/30	13.1	334.69	11	333.09	325.50	2.1	10,553	0.02%
2023/06/29	12.2	339.13	14.1	338.63	338.50	-1.9	10,581	-0.02%
2023/06/28	9.2	330.71	4	333.50	333.50	5.2	10,466	0.05%
2023/06/27	5	319.60	6	326.00	329.00	-1	10,336	-0.01%
2023/06/26	3	311.17	1	311.50	311.50	2	10,210	0.02%
2023/06/21	3	312.50	5	308.70	308.00	-2	10,262	-0.02%
2023/06/20	5	323.70	4	324.88	320.00	1	10,186	0.01%
2023/06/19	7	324.07	5	328.80	324.00	2	10,176	0.02%
2023/06/16	14	329.14	3	323.17	323.00	11	10,180	0.11%
2023/06/15	8	326.00	6	323.00	330.00	2	10,090	0.02%
2023/06/14	3	317.67	5	317.50	314.00	-2	10,005	-0.02%
2023/06/13	0	0.00	5	314.10	311.50	-5	10,016	-0.05%
2023/06/12	2	317.75	2	314.50	314.00	0	10,106	0.00%
2023/06/09	0	0.00	3	318.17	319.00	-3	10,155	-0.03%
2023/06/08	6	317.58	3	313.00	311.00	3	10,193	0.03%
2023/06/07	2	322.00	0	0.00	322.00	2	10,291	0.02%
2023/06/06	3	316.50	5	320.00	315.50	-2	10,290	-0.02%
2023/06/05	6	330.63	8	328.00	315.50	-2	10,443	-0.02%
2023/06/02	0	0.00	2	323.50	320.50	-2	10,354	-0.02%
2023/06/01	6	322.50	1	320.00	320.00	5	10,395	0.05%
2023/05/31	0	0.00	3	332.00	327.00	-3	10,410	-0.03%
2023/05/30	3	328.50	0	0.00	328.50	3	10,438	0.03%
2023/05/29	5	330.10	0	0.00	330.50	5	10,451	0.05%
2023/05/26	22	336.77	34	333.21	327.00	-12	10,501	-0.11%
2023/05/25	10	333.30	8	331.56	331.00	2	10,435	0.02%
2023/05/24	4	330.38	56	337.38	334.50	-52	10,597	-0.49%
2023/05/23	70	341.29	22	337.57	342.00	48	10,554	0.45%
2023/05/22	9	336.50	40	332.54	332.00	-31	10,623	-0.29%
2023/05/19	11	344.91	6	342.42	343.50	5	10,942	0.05%
2023/05/18	17	323.38	21	331.48	339.00	-4	10,548	-0.04%
2023/05/17	30	299.53	24	295.23	308.50	6	10,167	0.06%
2023/05/16	4	278.63	7	280.21	280.50	-3	10,044	-0.03%
2023/05/15	12	284.33	4	279.75	275.50	8	10,505	0.08%
2023/05/12	13	290.46	12	291.33	289.00	1	10,560	0.01%
2023/05/11	13	290.46	12	291.33	283.50	1	10,608	0.01%
2023/05/10	2	280.00	1	283.50	285.00	1	10,557	0.01%
2023/05/09	5	283.10	5	279.30	279.00	0	11,202	0.00%
2023/05/08	2	282.50	4	286.00	287.00	-2	11,495	-0.02%
2023/05/05	8	279.88	7	282.29	281.50	1	11,577	0.01%
2023/05/04	15	280.63	38	279.95	279.00	-23	11,585	-0.20%
2023/05/03	13	273.23	4	273.88	272.50	9	11,322	0.08%
2023/05/02	7	271.29	10	272.00	278.00	-3	11,293	-0.03%
2023/04/28	2	260.00	5	260.10	259.50	-3	11,163	-0.03%
2023/04/27	1	252.50	1	255.50	257.00	0	11,317	0.00%
2023/04/26	9	253.22	5	249.00	254.00	4	11,495	0.03%
2023/04/25	8	257.69	6	259.17	254.50	2	11,533	0.02%
2023/04/24	0	0.00	1	260.50	260.50	-1	11,571	-0.01%
2023/04/21	5	256.70	1	254.00	250.00	4	11,703	0.03%
2023/04/20	16	268.19	18	268.42	265.00	-2	11,657	-0.02%
2023/04/19	3	263.00	3	269.17	269.00	0	11,532	0.00%
2023/04/18	1	268.00	2	267.00	265.50	-1	11,483	-0.01%
2023/04/17	5	263.20	3	266.50	262.00	2	11,531	0.02%
2023/04/14	0	0.00	1	265.50	265.00	-1	11,654	-0.01%
2023/04/13	3	273.67	1	270.00	267.00	2	11,820	0.02%
2023/04/11	1	265.50	4	267.50	265.50	-3	12,263	-0.02%
2023/04/10	2	267.75	3	269.83	265.50	-1	12,365	-0.01%
2023/04/07	14	274.18	6.2	276.21	273.00	7.8	12,493	0.06%
2023/04/06	10.2	268.56	11	265.32	269.50	-0.8	12,364	-0.01%
2023/03/31	4	254.25	0	0.00	251.00	4	12,223	0.03%
2023/03/30	5	259.00	8	259.94	257.50	-3	12,342	-0.02%
2023/03/29	2	251.25	2	252.00	258.00	0	12,279	0.00%
2023/03/28	7	251.93	3	257.33	246.00	4	12,297	0.03%
2023/03/27	10	255.45	0	0.00	252.00	10	12,263	0.08%
2023/03/24	2	251.75	1	251.00	252.50	1	12,406	0.01%
2023/03/22	1	243.00	1	245.00	243.50	0	12,526	0.00%
2023/03/21	0	248.00	1	243.50	243.50	-1	12,477	-0.01%
2023/03/17	2	248.25	3	247.67	247.50	-1	12,389	-0.01%
2023/03/16	2	247.00	1	245.50	245.50	1	12,333	0.01%
2023/03/15	6	255.24	6	254.25	254.50	0	12,230	0.00%
2023/03/14	6	251.33	2	253.25	248.00	4	12,164	0.03%
2023/03/13	12	253.63	0	0.00	250.00	12	12,117	0.10%
2023/03/10	7	261.86	10	256.00	255.00	-3	12,041	-0.02%
2023/03/08	7	278.21	5	279.30	271.50	2	11,878	0.02%
2023/03/07	5	281.00	1	289.00	277.50	4	11,702	0.03%
2023/03/06	2	283.00	1	284.00	285.00	1	12,145	0.01%
2023/03/02	7	283.07	6	284.67	283.50	1	13,927	0.01%
2023/03/01	4	281.75	4	282.63	278.50	0	14,737	0.00%
2023/02/24	4	282.63	5	282.10	281.00	-1	15,311	-0.01%
2023/02/23	7	283.43	9	283.89	285.00	-2	15,679	-0.01%
2023/02/22	7	281.79	6	279.42	276.50	1	16,351	0.01%
2023/02/21	5	282.90	5	284.80	287.00	0	16,517	0.00%
2023/02/20	7	292.57	3	284.50	284.50	4	16,869	0.02%
2023/02/17	13	292.23	17	292.38	294.50	-4	16,801	-0.02%
2023/02/16	6	276.67	10	281.15	284.00	-4	16,713	-0.02%
2023/02/15	2	273.00	2	271.75	272.50	0	17,036	0.00%
2023/02/14	6	273.42	2	270.00	267.50	4	17,159	0.02%
2023/02/13	14	284.39	16	284.63	277.50	-2	16,933	-0.01%
2023/02/10	13	280.73	6	282.50	277.50	7	16,509	0.04%
2023/02/09	11	281.05	5	288.50	276.00	6	16,298	0.04%
2023/02/08	9	282.89	11	281.55	284.00	-2	16,106	-0.01%
2023/02/07	23	279.24	18	281.61	281.00	5	15,899	0.03%
2023/02/06	4	267.25	9	265.97	273.50	-5	15,267	-0.03%
2023/02/03	5	249.40	5	251.20	249.00	0	14,987	0.00%
2023/02/02	0	0.00	5.1	244.45	247.00	-5.1	14,905	-0.03%
2023/02/01	2	238.00	0	0.00	237.50	2	14,915	0.01%
2023/01/31	3	238.83	3	238.17	238.00	0	15,027	0.00%
2023/01/30	2	240.25	0	0.00	237.50	2	15,090	0.01%
2023/01/17	8	245.44	14	246.54	243.50	-6	15,139	-0.04%
2023/01/16	0.1	244.00	0	0.00	244.00	0.1	15,033	0.00%
2023/01/13	2	229.50	2	228.25	230.00	0	14,972	0.00%
2023/01/12	3	234.83	2	232.00	230.50	1	15,079	0.01%
2023/01/11	10	244.90	7	250.21	240.50	3	15,022	0.02%
2023/01/10	9	248.11	7	247.00	244.00	2	15,027	0.01%
2023/01/09	1	251.97	5	249.20	249.00	-4	15,190	-0.03%
2023/01/06	17	240.56	5	241.80	240.50	12	15,412	0.08%
2023/01/05	2	243.99	13	240.96	239.50	-11	15,764	-0.07%
2023/01/04	8	249.75	7	249.79	243.50	1	16,017	0.01%
2023/01/03	7	250.21	9	250.33	250.50	-2	16,305	-0.01%
2022/12/30	9	247.83	9	247.06	246.00	0	16,433	0.00%
2022/12/29	9	241.22	12	247.04	250.00	-3	16,415	-0.02%
2022/12/28	3	237.17	3	238.50	238.50	0	16,430	0.00%
2022/12/27	2	235.50	0	0.00	237.50	2	16,705	0.01%
2022/12/26	1	240.00	0	0.00	240.50	1	16,719	0.01%
2022/12/23	1	234.00	1	235.00	232.00	0	16,719	0.00%
2022/12/22	7	230.50	7	232.07	231.50	0	16,890	0.00%
2022/12/21	11	232.73	0	0.00	228.50	11	16,922	0.07%
2022/12/20	2	233.45	10	227.00	225.50	-8	17,186	-0.05%
2022/12/19	8	237.69	6	235.92	237.00	2	17,308	0.01%
2022/12/16	39	242.73	5	239.00	234.50	34	17,539	0.19%
2022/12/15	5	244.18	30	243.50	241.00	-25	17,789	-0.14%
2022/12/13	2	254.50	0	0.00	251.50	2	18,254	0.01%
2022/12/09	1	251.50	0	0.00	254.00	1	18,682	0.01%
2022/12/06	4	258.00	0	0.00	249.50	4	19,596	0.02%
2022/12/05	1	269.50	5	256.70	269.50	-4	19,919	-0.02%
2022/12/02	1	248.00	1	248.00	245.50	0	20,045	0.00%
2022/11/30	0	0.00	2	239.50	244.00	-2	20,795	-0.01%
2022/11/29	3	237.50	4.2	239.38	233.50	-1.2	21,046	-0.01%
2022/11/28	18	243.67	21	242.07	246.50	-3	21,276	-0.01%
2022/11/25	66	246.52	64	246.73	245.50	2	20,880	0.01%
2022/11/24	63.2	233.86	72	225.13	239.00	-8.8	20,189	-0.04%
2022/11/23	5	213.20	5	205.50	217.50	0	19,465	0.00%
2022/11/22	6	191.50	23	194.43	198.00	-17	18,795	-0.09%
2022/11/21	16	191.88	12	189.54	192.00	4	18,766	0.02%
2022/11/18	17	184.18	13	184.81	187.00	4	18,572	0.02%
2022/11/17	7	175.36	42	175.56	174.00	-35	18,131	-0.19%
2022/11/16	88	171.95	81	171.51	170.00	7	18,063	0.04%
2022/11/15	5	171.60	6	171.50	169.00	-1	18,102	-0.01%
2022/11/14	22	170.09	7	170.14	171.00	15	18,652	0.08%
2022/11/11	6	168.75	16.1	168.84	171.50	-10.1	18,760	-0.05%
2022/11/10	14	161.57	8	159.38	156.00	6	19,133	0.03%
2022/11/09	2	161.25	3	161.67	162.50	-1	19,230	-0.01%
2022/11/08	4	161.88	3	161.00	159.50	1	19,261	0.01%
2022/11/07	8	160.50	9	160.17	159.50	-1	19,203	-0.01%
2022/11/04	4	160.88	4	160.25	159.00	0	19,278	0.00%
2022/11/03	10	160.70	10.1	160.66	163.00	-0.1	19,264	0.00%
2022/11/02	9	159.28	6	160.50	160.00	3	19,215	0.02%
2022/11/01	4	155.63	4	158.13	158.50	0	19,181	0.00%
2022/10/31	5	155.40	6	155.08	154.50	-1	19,107	-0.01%
2022/10/28	2	152.00	8	150.63	151.00	-6	19,040	-0.03%
2022/10/27	6	147.67	3	148.17	149.50	3	18,960	0.02%
2022/10/26	5	143.00	11	140.64	143.00	-6	18,882	-0.03%
2022/10/25	11	143.18	10	143.15	143.00	1	18,760	0.01%
2022/10/24	2	151.25	1	150.50	147.50	1	18,673	0.01%
2022/10/21	14	150.32	13.4	148.81	146.50	0.6	18,672	0.00%
2022/10/20	5	151.30	6.1	152.38	155.00	-1.1	18,703	-0.01%
2022/10/19	8	152.81	7	153.00	153.00	1	18,786	0.01%
2022/10/18	8	150.75	10	152.45	153.00	-2	19,182	-0.01%
2022/10/17	13.1	145.61	15	145.70	148.50	-2	19,289	-0.01%
2022/10/14	18	154.28	16	155.88	153.00	2	19,110	0.01%
2022/10/13	44.1	158.67	45	154.58	148.50	-1	18,790	-0.01%
2022/10/12	18	162.97	15.1	162.34	161.50	3	18,489	0.02%
2022/10/11	15	164.97	11	161.64	159.50	4	18,286	0.02%
2022/10/07	6	172.75	6.1	169.12	168.00	-0.1	18,030	0.00%
2022/10/06	6	170.17	5	170.50	172.00	1	17,876	0.01%
2022/10/05	22	168.66	12	170.42	170.50	10	17,793	0.06%
2022/10/04	9	164.67	13	167.15	167.00	-4	17,617	-0.02%
2022/10/03	37	162.64	25	159.14	157.50	12	17,590	0.07%
2022/09/30	27	157.30	8	158.56	162.50	19	17,688	0.11%
2022/09/29	12	160.13	10	159.10	158.00	2	17,667	0.01%
2022/09/28	4	158.50	43	155.38	154.00	-39	17,494	-0.22%
2022/09/27	10	159.35	13	160.62	166.00	-3	17,482	-0.02%
2022/09/26	7.1	164.20	5	164.10	162.00	2.1	17,307	0.01%
2022/09/23	6.1	169.86	12	168.33	166.00	-5.9	17,314	-0.03%
2022/09/22	22	173.82	10.5	173.77	174.00	11.6	17,473	0.07%
2022/09/21	28	170.52	25	172.06	169.00	3	17,566	0.02%
2022/09/20	34	172.47	41	171.17	173.50	-7	17,686	-0.04%
2022/09/19	5	166.80	2.6	163.72	163.00	2.5	17,583	0.01%
2022/09/16	2.5	168.07	7	169.43	171.00	-4.6	17,573	-0.03%
2022/09/15	9	171.06	10	168.80	168.00	-1	17,621	-0.01%
2022/09/14	10	163.95	11.4	166.98	170.00	-1.4	17,559	-0.01%
2022/09/13	6	162.92	7	165.00	165.00	-1	17,429	-0.01%
2022/09/12	4.4	160.55	3	163.33	164.00	1.4	17,644	0.01%
2022/09/08	6.1	152.33	5	152.30	154.00	1.1	17,765	0.01%
2022/09/07	8	152.88	3	153.17	151.50	5	17,825	0.03%
2022/09/06	28	159.32	5	154.60	154.00	23	17,954	0.13%
2022/09/05	11	171.64	4	171.13	166.50	7	17,691	0.04%
2022/09/02	7	175.21	4	171.00	170.00	3	17,738	0.02%
2022/09/01	5	172.10	4	169.75	169.00	1	17,737	0.01%
2022/08/31	11	177.55	12	178.58	173.50	-1	18,090	-0.01%
2022/08/29	7	172.71	6	170.00	169.50	1	18,399	0.01%
2022/08/26	8	183.44	8	181.00	176.00	0	18,189	0.00%
2022/08/25	11	174.50	7	175.21	175.50	4	17,591	0.02%
2022/08/24	10	179.70	9	179.00	174.00	1	17,325	0.01%
2022/08/23	18	176.86	17	177.29	176.00	1	16,999	0.01%
2022/08/22	20.3	185.18	12	184.67	180.00	8.3	16,681	0.05%
2022/08/19	21.2	186.81	17	186.85	184.50	4.2	16,210	0.03%
2022/08/18	14	176.54	79	173.14	184.50	-65	15,635	-0.42%
2022/08/17	39	165.44	42	167.03	168.00	-3	15,227	-0.02%
2022/08/16	16	155.19	20	156.75	161.50	-4	14,415	-0.03%
2022/08/15	8	144.81	8	146.31	147.00	0	14,136	0.00%
2022/08/12	2	143.50	2	145.00	145.00	0	14,246	0.00%
2022/08/10	3	144.00	3	145.33	148.00	0	14,709	0.00%
2022/08/09	1	141.00	1	141.50	141.50	0	14,685	0.00%
2022/08/08	1	142.00	1	143.00	143.00	0	14,700	0.00%
2022/08/05	4	139.25	10	140.65	142.00	-6	14,683	-0.04%
2022/08/04	8	134.56	7	134.29	135.00	1	14,680	0.01%
2022/08/03	2	134.25	1	134.50	133.50	1	14,638	0.01%
2022/08/02	6	136.25	3	134.17	133.00	3	14,641	0.02%
2022/08/01	1	139.50	0	0.00	138.00	1	14,564	0.01%
2022/07/28	5	143.40	1	144.00	141.50	4	14,550	0.03%
2022/07/27	1	139.57	0	0.00	141.50	1	14,504	0.01%
2022/07/26	17	146.38	0	0.00	142.00	17	14,371	0.12%
2022/07/25	4	148.63	4.1	148.15	149.50	-0.1	14,073	0.00%
2022/07/22	4.1	142.48	7	142.71	144.50	-3	13,539	-0.02%
2022/07/20	1	130.00	0	0.00	130.00	1	13,233	0.01%
2022/07/19	13	132.62	12	133.38	130.00	1	13,290	0.01%
2022/07/18	0	0.00	2	128.50	130.00	-2	13,242	-0.02%
2022/07/15	6	133.42	4	134.38	131.00	2	13,165	0.02%
2022/07/14	64	137.45	4	136.88	137.00	60	13,057	0.46%
2022/07/13	41	138.93	24	141.04	139.50	17	13,098	0.13%
2022/07/12	4	136.13	22	135.02	135.00	-18	13,102	-0.14%
2022/07/11	21	132.76	36	136.49	139.00	-15	13,132	-0.11%
2022/07/08	33	144.76	36	139.06	135.00	-3	12,878	-0.02%
2022/07/07	1	139.50	31	140.50	146.00	-30	12,717	-0.24%
2022/07/06	11	144.73	21	144.36	143.50	-10	12,598	-0.08%
2022/07/05	34	148.00	34	142.91	148.00	0	12,548	0.00%
2022/07/04	35	138.50	35	137.87	141.50	0	12,505	0.00%
2022/07/01	6	149.08	6	148.83	142.50	0	12,654	0.00%
2022/06/30	27	154.52	25	152.60	153.50	2	12,449	0.02%
2022/06/29	22	160.77	22	157.48	157.50	0	12,114	0.00%
2022/06/28	39	151.31	40	152.28	148.50	-1	11,846	-0.01%
2022/06/27	34	149.53	33	149.70	151.50	1	11,681	0.01%
2022/06/24	15	141.17	15	143.00	145.00	0	12,069	0.00%
2022/06/23	0	0.00	3	141.33	143.50	-3	12,214	-0.02%
2022/06/22	6	142.33	6	140.17	138.00	0	12,641	0.00%
2022/06/21	10	143.90	10	142.40	146.00	0	12,601	0.00%
2022/06/20	24	144.52	88	147.27	139.00	-64	12,569	-0.51%
2022/06/17	6	145.00	6.1	140.60	146.50	-0.1	12,181	0.00%
2022/06/16	11	138.95	15	139.70	137.00	-4	11,966	-0.03%
2022/06/15	6	138.33	6	140.83	140.00	0	12,054	0.00%
2022/06/14	3	135.17	2	135.50	136.50	1	11,769	0.01%
2022/06/13	12	144.71	9	144.67	143.00	3	11,547	0.03%
2022/06/10	9	149.50	10	149.85	152.00	-1	11,272	-0.01%
2022/06/09	7	145.21	7	146.50	145.50	0	11,067	0.00%
2022/06/08	58	141.63	58	143.74	145.50	0	10,603	0.00%
2022/06/07	4	132.50	8	133.88	139.50	-4	10,082	-0.04%
2022/06/06	1	125.00	3	125.67	127.00	-2	9,962	-0.02%
2022/06/02	1	125.50	2	126.00	124.50	-1	10,094	-0.01%
2022/06/01	2	129.00	1	129.50	126.00	1	10,236	0.01%
2022/05/31	5	127.60	4	128.13	128.50	1	10,383	0.01%
2022/05/30	4	126.63	6	127.50	128.00	-2	10,571	-0.02%
2022/05/27	2	127.75	3	128.67	126.50	-1	10,969	-0.01%
2022/05/26	6	131.42	4	132.25	129.00	2	11,280	0.02%
2022/05/25	5	130.20	3	129.83	131.50	2	11,444	0.02%
2022/05/24	6	129.33	5	128.00	127.50	1	11,693	0.01%
2022/05/23	4	130.13	6	130.00	130.50	-2	11,677	-0.02%
2022/05/20	14	131.18	13	129.04	129.50	1	11,628	0.01%
2022/05/19	13	126.88	18	128.36	131.50	-5	11,430	-0.04%
2022/05/18	2	122.25	3	121.67	129.00	-1	10,988	-0.01%
2022/05/17	3	119.17	1	123.00	117.50	2	10,808	0.02%
2022/05/16	4	119.88	8	121.31	119.00	-4	10,699	-0.04%
2022/05/13	3	115.67	4	118.00	117.50	-1	10,620	-0.01%
2022/05/12	4	115.88	1	113.50	111.00	3	10,550	0.03%
2022/05/11	1	114.50	2	115.25	115.50	-1	10,493	-0.01%
2022/05/10	7	113.93	6	114.58	115.00	1	10,465	0.01%
2022/05/09	1	118.50	2	117.25	117.00	-1	10,415	-0.01%
2022/05/06	2	115.00	2	116.25	118.00	0	10,399	0.00%
2022/05/05	4	118.88	4	119.00	119.00	0	10,353	0.00%
2022/05/04	1	116.00	0	0.00	115.50	1	10,322	0.01%
2022/05/03	4	119.50	5	120.10	119.00	-1	10,284	-0.01%
2022/04/29	1	117.50	4	117.50	116.50	-3	10,221	-0.03%
2022/04/28	3	117.17	1	116.00	115.00	2	10,223	0.02%
2022/04/27	4	117.25	12	114.17	116.50	-8	10,192	-0.08%
2022/04/26	4	117.25	2	115.50	115.50	2	10,112	0.02%
2022/04/25	11	121.77	10	123.80	118.00	1	10,021	0.01%
2022/04/22	9	131.50	14	132.57	131.00	-5	9,896	-0.05%
2022/04/21	3	131.00	6	132.58	134.50	-3	9,825	-0.03%
2022/04/20	6	130.67	1	130.50	130.00	5	9,747	0.05%
2022/04/19	20	134.15	12	133.79	133.50	8	9,682	0.08%
2022/04/18	8	130.13	12	130.25	132.50	-4	9,489	-0.04%
2022/04/15	17	131.56	18	129.06	126.50	-1	9,301	-0.01%
2022/04/14	16	128.56	14	130.18	130.00	2	9,135	0.02%
2022/04/13	8	128.13	11	127.91	129.50	-3	9,004	-0.03%
2022/04/12	4	124.38	3	124.83	123.50	1	8,848	0.01%
2022/04/11	2	125.00	5	123.50	124.50	-3	8,762	-0.03%
2022/04/08	7	129.36	3	128.67	129.00	4	8,652	0.05%
2022/04/07	49	135.97	47	133.44	128.50	2	8,453	0.02%
2022/04/06	2.1	131.29	2	131.25	132.00	0.1	8,085	0.00%
2022/04/01	13	133.19	14	132.75	130.50	-1	7,998	-0.01%
2022/03/31	9	133.72	13	134.19	135.50	-4	7,825	-0.05%
2022/03/30	18	135.22	7	135.71	133.50	11	7,527	0.15%
2022/03/29	64	129.52	72	132.92	133.00	-8	7,236	-0.11%
2022/03/28	14	127.00	7	126.43	125.00	7	6,597	0.11%
2022/03/25	12	124.46	68	124.35	124.50	-56	6,204	-0.90%
2022/03/24	56	120.38	12	116.13	121.00	44	5,562	0.79%
2022/03/23	8	111.25	7	111.86	112.00	1	5,364	0.02%
2022/03/22	5	115.90	10	116.55	117.50	-5	5,208	-0.10%
2022/03/21	8	117.31	11	117.50	117.00	-3	5,168	-0.06%
2022/03/18	10	111.30	10	111.50	114.00	0	4,936	0.00%
2022/03/17	1	106.00	2.7	108.31	108.50	-1.7	4,691	-0.04%
2022/03/16	1.2	100.58	1	99.00	99.00	0.2	4,574	0.00%
2022/03/15	2	102.25	5	101.70	99.70	-3	4,567	-0.07%
2022/03/14	6	99.63	3	99.93	101.50	3	4,544	0.07%
2022/03/11	5	103.50	3	103.17	102.50	2	4,585	0.04%
2022/03/10	9	106.83	6	107.50	107.00	3	4,523	0.07%
2022/03/09	11	105.00	9	104.50	103.00	2	4,414	0.05%
2022/03/08	17.5	106.73	13	107.46	101.50	4.5	4,505	0.10%
2022/03/07	5	108.60	6	108.17	106.00	-1	4,375	-0.02%
2022/03/04	13	114.54	10	115.25	112.50	3	4,228	0.07%
2022/03/03	6	116.33	5	116.50	115.50	1	4,109	0.02%
2022/03/02	26	115.37	23	115.20	118.00	3	3,932	0.08%
2022/03/01	57	112.55	17	111.79	114.00	40	3,615	1.11%
2022/02/25	4	108.75	9	110.06	111.50	-5	3,327	-0.15%
2022/02/24	23	103.22	26	103.88	103.00	-3	3,034	-0.10%
2022/02/23	0	0.00	2	101.10	102.50	-2	2,740	-0.07%
2022/02/22	4	93.60	3	93.40	93.40	1	2,852	0.04%
2022/02/21	22	92.33	0	0.00	92.50	22	2,948	0.75%
2022/02/17	0	0.00	2	90.90	90.70	-2	3,021	-0.07%
2022/02/14	2	86.00	5	85.92	86.10	-3	3,016	-0.10%
2022/02/11	2	88.50	0	0.00	88.50	2	3,009	0.07%
2022/02/08	6	89.50	2	89.50	89.60	4	2,971	0.13%
2022/01/25	2	86.00	0	0.00	84.40	2	2,928	0.07%
2022/01/24	0	0.00	8	83.59	84.40	-8	2,936	-0.27%
2022/01/21	0	0.00	6	86.80	86.20	-6	2,926	-0.21%
2022/01/17	1	88.80	0	0.00	89.00	1	3,027	0.03%
2022/01/12	1	88.70	4	89.48	89.40	-3	3,017	-0.10%
2022/01/07	1	92.50	0	0.00	91.50	1	2,983	0.03%
2021/12/27	1	96.00	0	0.00	96.00	1	3,084	0.03%
2021/12/22	1	98.40	0	0.00	97.80	1	3,197	0.03%
2021/12/15	7	98.73	0	0.00	98.20	7	3,192	0.22%
2021/12/14	0	0.00	2	100.00	101.50	-2	3,130	-0.06%
2021/12/13	3	101.00	1	102.50	100.50	2	3,079	0.06%
2021/12/09	1	96.70	0	0.00	97.20	1	2,976	0.03%
2021/12/07	4	97.65	0	0.00	96.30	4	2,905	0.14%
2021/12/03	0	0.00	1	103.50	103.00	-1	2,740	-0.04%
2021/12/02	14	104.89	10	105.45	102.00	4	2,729	0.15%
2021/11/26	1	110.50	1	111.50	109.50	0	2,501	0.00%
2021/11/25	1	112.00	2	114.50	112.50	-1	2,472	-0.04%
2021/11/24	3	113.67	1	110.50	114.50	2	2,376	0.08%
2021/11/23	1	108.00	1	108.00	108.00	0	2,315	0.00%
2021/11/22	2	110.25	2	111.00	111.50	0	2,259	0.00%
2021/11/19	14	115.68	14	116.96	114.50	0	2,241	0.00%
2021/11/18	1	113.50	9	114.06	117.00	-8	2,086	-0.38%
2021/11/17	9	105.50	2	105.00	106.50	7	1,977	0.35%
2021/11/16	0	0.00	1	96.50	97.10	-1	2,005	-0.05%
2021/11/15	1	95.50	0	0.00	96.30	1	2,070	0.05%
2021/11/04	1	96.50	0	0.00	94.30	1	2,395	0.04%
2021/11/02	1	95.00	0.1	95.50	95.00	0.9	2,419	0.04%
2021/11/01	7.1	97.47	0	0.00	97.20	7.1	2,500	0.28%
2021/10/27	1	92.00	4	92.28	91.90	-3	2,734	-0.11%
2021/10/26	3	93.47	3	93.07	93.00	0	2,781	0.00%
2021/10/25	0	0.00	3	89.00	91.30	-3	2,832	-0.11%
2021/10/21	0	0.00	1	98.70	98.20	-1	2,885	-0.03%
2021/10/19	1	99.90	1	100.50	99.90	0	3,049	0.00%
2021/10/14	1	98.70	0	0.00	98.70	1	3,705	0.03%
2021/10/13	2	97.75	0	0.00	97.10	2	3,867	0.05%
2021/10/04	1	99.10	0	0.00	96.00	1	4,591	0.02%
2021/10/01	3	103.00	0	0.00	104.00	3	4,549	0.07%
2021/09/29	2	102.50	0	0.00	100.50	2	4,512	0.04%
2021/09/28	1	103.50	0	0.00	104.00	1	4,539	0.02%
2021/09/27	1	103.00	0	0.00	102.00	1	4,536	0.02%
2021/09/03	0	0.00	1	106.00	105.50	-1	4,963	-0.02%
2021/09/02	0	0.00	0.4	102.50	102.50	-0.4	4,990	-0.01%
2021/08/23	1	106.50	3	105.50	105.00	-2	5,034	-0.04%
2021/08/20	1	99.90	0	0.00	100.50	1	5,061	0.02%
2021/08/13	1	122.00	0	0.00	122.00	1	5,151	0.02%
2021/08/11	0	0.00	1	134.50	135.00	-1	5,447	-0.02%
2021/08/10	1	136.50	0	0.00	137.00	1	5,518	0.02%
2021/08/09	2	135.50	2	136.50	135.00	0	5,615	0.00%
2021/08/05	1	136.00	0	0.00	138.00	1	5,609	0.02%
2021/08/04	1	141.00	0	0.00	141.00	1	5,536	0.02%
2021/08/02	0	0.00	1	148.00	147.50	-1	5,320	-0.02%
2021/07/30	1	144.00	2	148.00	146.50	-1	5,268	-0.02%
2021/07/28	1	144.00	0	0.00	144.00	1	5,142	0.02%
2021/07/27	0	0.00	1	150.50	148.50	-1	5,059	-0.02%
2021/07/26	2	144.75	2	148.00	153.00	0	5,012	0.00%
2021/07/23	0	0.00	111	150.86	146.00	-111	4,936	-2.25%	大賣/鉅額交易
2021/07/22	0	0.00	3	150.67	152.00	-3	4,841	-0.06%
2021/07/21	110	146.64	0	0.00	154.50	110	4,671	2.35%	大買/鉅額交易
2021/07/20	3	147.83	2	146.75	140.50	1	4,495	0.02%
2021/07/16	0	0.00	2	131.00	134.50	-2	4,024	-0.05%
2021/07/15	3	128.67	1	127.00	127.50	2	3,925	0.05%
2021/07/14	2	127.25	1	128.00	128.50	1	3,801	0.03%
2021/07/13	2	126.50	2	125.75	127.00	0	3,717	0.00%
2021/07/12	2	120.25	3	122.00	122.00	-1	3,522	-0.03%
2021/07/09	0	0.00	2	112.00	114.00	-2	3,243	-0.06%
2021/07/08	1	105.00	1	105.50	104.00	0	3,183	0.00%
2021/07/07	1	104.00	0	0.00	107.50	1	3,171	0.03%
2021/07/06	0	0.00	4	107.38	107.00	-4	3,134	-0.13%
2021/07/05	0	0.00	1	107.00	105.00	-1	3,089	-0.03%
2021/07/02	0	0.00	4	102.50	102.50	-4	3,047	-0.13%
2021/07/01	1	103.00	2	105.00	105.00	-1	2,988	-0.03%
2021/06/30	5	100.90	5	99.72	101.50	0	2,878	0.00%
2021/06/29	5	93.46	1	93.90	96.90	4	2,721	0.15%
2021/06/11	0	0.00	50	89.68	87.40	-50	2,501	-2.00%
2021/06/10	50	94.50	0	0.00	94.20	50	2,403	2.08%
2021/06/09	1	90.90	0	0.00	90.20	1	2,353	0.04%
2021/06/07	1	91.50	1	90.90	90.80	0	2,360	0.00%
2021/06/02	0	0.00	1	91.80	90.40	-1	2,264	-0.04%
2021/06/01	2	91.25	0	0.00	92.30	2	2,232	0.09%
2021/05/31	0	0.00	1	92.50	93.00	-1	2,198	-0.05%
2021/05/25	1	89.60	0	0.00	93.20	1	1,939	0.05%
2021/05/24	2	93.20	3	93.67	92.10	-1	1,865	-0.05%
2021/05/21	3	91.70	13	91.17	91.00	-10	1,751	-0.57%
2021/05/20	2	90.00	3	90.93	86.00	-1	1,631	-0.06%
2021/05/19	1	90.40	7	85.77	88.00	-6	1,454	-0.41%
2021/05/18	2	81.00	2	83.30	83.90	0	1,327	0.00%
2021/05/17	2	80.95	4	80.88	82.50	-2	1,212	-0.16%
2021/05/12	1	73.70	0	0.00	70.00	1	1,053	0.09%
2021/05/03	0	0.00	3	78.47	77.70	-3	1,019	-0.29%
2021/04/23	0	0.00	3	79.50	79.70	-3	1,006	-0.30%
2021/04/21	0	0.00	3	81.20	81.40	-3	1,009	-0.30%
2021/04/20	0	0.00	2	84.50	83.00	-2	1,004	-0.20%
2021/04/19	2	83.30	0	0.00	83.70	2	1,000	0.20%
2021/04/09	0	0.00	1	80.20	81.00	-1	909	-0.11%
2021/04/08	2	80.50	14	80.98	81.40	-12	901	-1.33%
2021/04/07	1	79.50	2	79.40	80.10	-1	881	-0.11%
2021/04/06	0	0.00	1	78.30	78.20	-1	866	-0.12%
2021/04/01	2	77.90	2	78.00	77.80	0	865	0.00%
2021/03/30	2	77.40	0	0.00	76.50	2	832	0.24%
2021/03/24	1	75.20	1	76.00	75.90	0	811	0.00%
2021/03/11	3	75.93	8	76.36	75.00	-5	806	-0.62%
2021/03/04	0	0.00	2	73.60	72.70	-2	825	-0.24%
2021/02/26	2	76.00	0	0.00	76.50	2	812	0.25%
2021/02/22	3	76.30	0	0.00	76.60	3	873	0.34%
2021/02/02	0	0.00	2	67.30	67.00	-2	924	-0.22%
2021/01/28	1	69.00	0	0.00	68.40	1	925	0.11%
2021/01/26	1	70.30	0	0.00	70.40	1	962	0.10%
2021/01/14	2	77.50	0	0.00	77.10	2	915	0.22%
2020/12/09	2	84.30	0	0.00	84.70	2	1,370	0.15%
2020/12/08	0	0.00	1	84.00	84.30	-1	1,405	-0.07%
2020/12/07	1	83.80	0	0.00	83.80	1	1,426	0.07%
2020/12/01	0	0.00	1	83.80	84.00	-1	1,485	-0.07%
2020/11/25	0	0.00	1	85.70	85.90	-1	1,472	-0.07%
2020/11/24	1	85.60	1	85.60	85.30	0	1,476	0.00%
2020/11/23	0	0.00	3	87.17	88.50	-3	1,456	-0.21%
2020/11/20	5	87.12	0	0.00	86.50	5	1,460	0.34%
2020/11/17	3	85.67	1	86.30	85.80	2	1,418	0.14%
2020/11/16	1	83.50	4	83.90	84.80	-3	1,444	-0.21%
2020/11/13	14	86.21	6	86.50	84.60	8	1,460	0.55%
2020/11/12	1	85.50	3	85.90	85.40	-2	1,455	-0.14%
2020/11/10	0	0.00	2	84.20	84.20	-2	1,462	-0.14%
2020/11/05	1	83.30	0	0.00	82.80	1	1,481	0.07%
2020/11/04	3	83.40	5	83.06	82.50	-2	1,473	-0.14%
2020/10/21	0	0.00	0.2	81.50	81.60	-0.2	1,491	-0.01%
2020/10/08	0	0.00	1	80.50	80.20	-1	1,648	-0.06%
2020/10/05	0	0.00	1	81.30	81.10	-1	1,777	-0.06%
2020/09/28	3	82.80	0	0.00	81.10	3	1,913	0.16%
2020/09/24	2	83.00	3	84.87	84.40	-1	1,748	-0.06%
2020/09/22	0	0.00	1	81.90	81.80	-1	1,728	-0.06%
2020/09/18	4	85.45	6	85.07	85.00	-2	1,740	-0.11%
2020/09/17	1	84.00	0	0.00	82.80	1	1,852	0.05%
2020/09/15	0	0.00	2	82.65	82.10	-2	1,890	-0.11%
2020/09/11	0	0.00	2	80.80	79.60	-2	1,933	-0.10%
2020/09/10	1	82.00	1	82.30	82.70	0	1,933	0.00%
2020/09/09	4	83.18	4	82.83	82.70	0	1,931	0.00%
2020/09/07	1	79.90	0	0.00	78.90	1	1,930	0.05%
2020/08/27	3	81.50	0	0.00	80.30	3	2,137	0.14%
2020/08/26	0	0.00	3	80.67	81.10	-3	2,137	-0.14%
2020/08/20	0	0.00	1	76.70	76.60	-1	2,159	-0.05%
2020/08/18	0	0.00	2	81.70	82.50	-2	2,226	-0.09%
2020/08/17	0	0.00	2	80.00	82.00	-2	2,250	-0.09%
2020/08/12	4	78.03	10	78.10	78.20	-6	2,277	-0.26%
2020/08/11	2	80.90	8	78.71	78.30	-6	2,303	-0.26%
2020/08/07	0	0.00	1	79.00	78.70	-1	2,312	-0.04%
2020/08/06	0	0.00	1	79.00	78.70	-1	2,326	-0.04%
2020/08/04	0	0.00	1	79.20	79.10	-1	2,364	-0.04%
2020/08/03	1	78.80	0	0.00	78.20	1	2,414	0.04%
2020/07/30	0	0.00	1	78.10	78.30	-1	2,635	-0.04%
2020/07/29	1	78.20	0	0.00	78.00	1	2,706	0.04%
2020/07/27	1	77.70	1	77.70	78.20	0	2,807	0.00%
2020/07/24	1	80.40	7	81.56	80.50	-6	2,799	-0.21%
2020/07/21	2	81.70	2	82.60	82.00	0	2,831	0.00%
2020/07/20	2	78.05	0	0.00	81.40	2	2,852	0.07%
2020/07/17	3	80.73	2	80.90	79.60	1	2,856	0.04%
2020/07/16	0	0.00	1	83.00	82.50	-1	2,864	-0.03%
2020/07/14	0	0.00	3	84.30	84.80	-3	2,912	-0.10%
2020/07/13	5	87.02	4	85.93	85.40	1	2,912	0.03%
2020/07/10	16	86.19	42	84.56	84.40	-26	2,898	-0.90%
2020/07/09	47	86.79	7	87.34	87.50	40	2,857	1.40%
2020/07/07	0	0.00	3	81.77	81.30	-3	2,822	-0.11%
2020/07/03	0	0.00	1	82.60	82.00	-1	2,912	-0.03%
2020/07/02	1	84.50	5	84.20	83.60	-4	2,925	-0.14%
2020/07/01	0	0.00	4	83.85	83.40	-4	2,920	-0.14%
2020/06/30	0	0.00	3	83.80	83.70	-3	2,935	-0.10%
2020/06/29	3	83.80	1	85.20	83.20	2	2,962	0.07%
2020/06/24	14	86.96	9	86.84	85.10	5	2,946	0.17%
2020/06/23	0	0.00	0.1	89.50	89.50	-0.1	2,823	0.00%
2020/06/22	0	0.00	2	81.80	81.40	-2	2,821	-0.07%
2020/06/19	0	0.00	2	82.20	81.50	-2	2,810	-0.07%
2020/06/18	3	86.50	8	84.18	83.00	-5	2,818	-0.18%
2020/06/17	1	83.40	0	0.00	84.10	1	2,787	0.04%
2020/06/16	0	0.00	2	82.50	83.00	-2	2,815	-0.07%
2020/06/15	10	81.78	3	82.37	81.60	7	2,819	0.25%
2020/06/12	2	76.70	1	77.50	78.40	1	2,875	0.03%
2020/06/11	2	82.75	9	83.67	79.00	-7	2,899	-0.24%
2020/06/10	8	82.96	6	82.90	83.00	2	2,932	0.07%
2020/06/09	8	82.74	2	82.70	83.10	6	2,949	0.20%
2020/06/08	3	82.60	1	81.70	81.60	2	2,983	0.07%
2020/06/05	7	83.03	3	81.90	82.40	4	3,019	0.13%
2020/06/04	3	81.40	3	81.50	82.50	0	2,990	0.00%
2020/06/03	1	80.20	2	80.40	80.30	-1	3,022	-0.03%
2020/05/29	0	0.00	1	77.60	77.80	-1	3,048	-0.03%
2020/05/27	4	80.18	4	80.63	79.70	0	3,096	0.00%
2020/05/26	9	81.72	12	81.78	80.10	-3	3,083	-0.10%
2020/05/25	6	79.17	3	79.53	78.80	3	2,987	0.10%
2020/05/22	3	80.70	2	77.85	77.80	1	2,962	0.03%
2020/05/21	2	78.55	0	0.00	79.10	2	2,908	0.07%
2020/05/20	1	78.00	1	77.90	78.00	0	2,908	0.00%
2020/05/19	4	78.80	5	77.98	77.30	-1	2,900	-0.03%
2020/05/15	5	72.70	0	0.00	75.00	5	2,864	0.17%
2020/05/14	8	77.06	0	0.00	75.10	8	2,869	0.28%
2020/05/13	5	77.70	0	0.00	78.10	5	2,853	0.18%
2020/05/11	1	78.80	2	78.85	78.20	-1	2,866	-0.03%
2020/05/08	4	78.60	3	79.63	77.40	1	2,874	0.03%
2020/05/07	2	83.40	2	81.85	81.20	0	2,834	0.00%
2020/05/06	14.1	83.58	19	80.97	81.40	-4.9	2,806	-0.17%
2020/05/05	10	76.96	6	77.35	78.10	4	2,672	0.15%
2020/05/04	7	74.79	8	74.88	74.50	-1	2,633	-0.04%
2020/04/30	5	75.26	3	74.97	74.90	2	2,640	0.08%
2020/04/29	0	0.00	2	72.70	72.80	-2	2,596	-0.08%
2020/04/28	0	0.00	2	72.60	72.00	-2	2,618	-0.08%
2020/04/27	4	71.15	1	71.60	71.20	3	2,656	0.11%
2020/04/24	2	71.60	0	0.00	70.00	2	2,647	0.08%
2020/04/23	1	70.60	0	0.00	70.80	1	2,670	0.04%
2020/04/21	4	69.30	3	67.27	67.30	1	2,693	0.04%
2020/04/20	6	72.08	9	72.80	71.40	-3	2,725	-0.11%
2020/04/17	8	70.63	4	70.25	70.30	4	2,932	0.14%
2020/04/16	7	70.96	2	71.40	71.50	5	2,951	0.17%
2020/04/14	1	69.40	10	69.06	69.70	-9	2,954	-0.30%
2020/04/13	11	70.73	15	70.05	68.30	-4	2,981	-0.13%
2020/04/10	2	69.90	6	68.93	68.70	-4	2,951	-0.14%
2020/04/09	7	68.41	2	69.30	69.10	5	3,002	0.17%
2020/04/08	0	0.00	5	63.68	64.10	-5	2,955	-0.17%
2020/04/07	2	63.25	3	63.37	63.80	-1	3,115	-0.03%
2020/04/06	1	60.00	1	61.10	62.30	0	3,142	0.00%
2020/04/01	2	61.60	1	61.20	60.90	1	3,158	0.03%
2020/03/31	1	61.00	2	59.60	60.20	-1	3,164	-0.03%
2020/03/30	1	56.50	2	54.30	58.00	-1	3,164	-0.03%
2020/03/27	3	57.53	0	0.00	57.50	3	3,239	0.09%
2020/03/26	1	51.60	0	0.00	53.40	1	3,183	0.03%
2020/03/24	1	48.10	0	0.00	48.10	1	3,151	0.03%
2020/03/23	1	44.55	0	0.00	44.55	1	3,155	0.03%
2020/03/20	1	51.50	3	49.17	49.50	-2	3,134	-0.06%
2020/03/19	1	47.70	1	48.00	47.70	0	3,113	0.00%
2020/03/18	0	0.00	1	58.00	53.00	-1	3,112	-0.03%
2020/03/16	4	68.50	0	0.00	65.30	4	3,006	0.13%
2020/03/13	4	72.00	0	0.00	72.50	4	2,948	0.14%
2020/03/12	9	80.56	0	0.00	79.90	9	2,936	0.31%
2020/03/11	1	89.30	5	89.94	88.70	-4	2,899	-0.14%
2020/03/10	0	0.00	4	92.70	93.00	-4	2,887	-0.14%
2020/03/09	1	97.50	1	95.10	94.70	0	2,888	0.00%
2020/03/06	3	95.83	2	95.55	95.70	1	2,851	0.04%
2020/03/04	3	95.07	1	95.00	94.40	2	3,053	0.07%
2020/03/03	7	93.37	0	0.00	94.60	7	3,094	0.23%
2020/03/02	0	0.00	1	88.30	88.30	-1	3,082	-0.03%
2020/02/26	1	89.90	0	0.00	89.90	1	3,135	0.03%
2020/02/24	0	0.00	1	92.80	91.50	-1	3,275	-0.03%
2020/02/21	1	94.30	0	0.00	93.20	1	3,371	0.03%
2020/02/20	0	0.00	1	94.40	93.00	-1	3,429	-0.03%
2020/02/19	1	93.80	0	0.00	93.60	1	3,438	0.03%
2020/02/18	1	93.50	0	0.00	93.00	1	3,487	0.03%
2020/02/17	0	0.00	1	93.70	93.00	-1	3,525	-0.03%
2020/02/14	1	92.80	0	0.00	92.80	1	3,581	0.03%
2020/02/12	4	93.08	2	92.80	92.70	2	3,676	0.05%
2020/02/11	2	91.20	0	0.00	91.40	2	3,771	0.05%
2020/02/10	1	89.00	1	88.40	89.80	0	3,787	0.00%
2020/02/07	4	89.93	9	90.08	88.70	-5	3,856	-0.13%
2020/02/06	0	0.00	2	90.40	90.20	-2	3,854	-0.05%
2020/02/05	3	91.53	0	0.00	90.80	3	3,968	0.08%
2020/02/04	0	0.00	11	90.06	90.10	-11	3,969	-0.28%
2020/01/30	3	95.73	2	96.55	93.60	1	3,935	0.03%
2020/01/17	2	106.25	2	106.25	105.00	0	3,934	0.00%
2020/01/16	4	105.63	3	105.33	105.00	1	3,896	0.03%
2020/01/15	6	106.67	1	105.50	105.50	5	3,873	0.13%
2020/01/14	11	106.59	30	107.00	107.00	-19	3,844	-0.49%
2020/01/13	8	112.50	122	110.91	109.00	-114	3,798	-3.00%	大賣/鉅額交易
2020/01/09	1	112.00	0	0.00	112.50	1	3,525	0.03%
2020/01/08	0	0.00	1	107.50	109.50	-1	3,538	-0.03%
2020/01/07	1	109.00	0	0.00	108.00	1	3,530	0.03%
2020/01/06	1	116.00	0	0.00	113.50	1	3,479	0.03%
2020/01/03	2	117.00	14	118.50	116.50	-12	3,450	-0.35%
2020/01/02	5	116.70	0	0.00	117.50	5	3,391	0.15%
2019/12/31	17	117.32	4	117.75	115.00	13	3,371	0.39%
2019/12/30	11	115.00	0	0.00	115.00	11	3,205	0.34%
2019/12/27	2	112.25	0	0.00	110.50	2	3,201	0.06%
2019/12/26	10	113.50	1	111.00	114.00	9	3,302	0.27%
2019/12/24	10	111.50	0	0.00	111.00	10	3,346	0.30%
2019/12/23	120	111.54	1	109.50	113.00	119	3,320	3.58%	大買/鉅額交易
2019/12/17	0	0.00	1	105.50	105.00	-1	3,222	-0.03%
2019/12/05	1	110.00	0	0.00	112.00	1	3,255	0.03%
2019/11/26	3	113.67	6	114.75	115.00	-3	3,305	-0.09%
2019/11/25	2	109.50	0	0.00	109.00	2	3,207	0.06%
2019/11/20	0	0.00	3	107.17	107.00	-3	3,193	-0.09%
2019/11/19	0	0.00	3	112.50	110.00	-3	3,194	-0.09%
2019/11/18	6	111.25	3.1	111.84	112.00	2.9	3,200	0.09%
2019/11/15	0	0.00	2	109.00	108.50	-2	3,213	-0.06%
2019/11/12	0	0.00	1	108.00	109.50	-1	3,157	-0.03%
2019/11/11	0	0.00	3	107.17	105.50	-3	3,147	-0.10%
2019/11/08	1	107.00	2	107.25	105.50	-1	3,212	-0.03%
2019/11/06	1	107.50	2	106.50	106.50	-1	3,147	-0.03%
2019/11/05	1.1	106.55	1	106.00	107.00	0.1	3,100	0.00%
2019/11/04	0	0.00	3	102.17	102.50	-3	3,060	-0.10%
2019/11/01	4	99.73	4	100.40	101.50	0	3,113	0.00%
2019/10/31	0	0.00	1	97.80	97.50	-1	3,097	-0.03%
2019/10/30	4	99.30	2	99.95	99.00	2	3,173	0.06%
2019/10/29	0	0.00	1	98.00	97.20	-1	3,287	-0.03%
2019/10/25	0	0.00	1	97.30	96.00	-1	3,348	-0.03%
2019/10/24	1	96.60	0	0.00	96.80	1	3,349	0.03%
2019/10/21	0	0.00	1	91.50	91.10	-1	3,361	-0.03%
2019/10/17	2	90.70	0	0.00	92.50	2	3,472	0.06%
2019/10/15	0	0.00	1	91.20	91.00	-1	3,637	-0.03%
2019/10/09	1	93.20	3	92.00	91.70	-2	3,964	-0.05%
2019/10/08	1	94.60	0	0.00	94.40	1	4,032	0.02%
2019/10/04	0	0.00	1	96.50	95.60	-1	4,107	-0.02%
2019/10/03	2	97.15	0	0.00	96.00	2	4,147	0.05%
2019/09/27	2	100.45	1	100.00	99.10	1	4,321	0.02%
2019/09/26	4	102.25	3	101.67	102.00	1	4,443	0.02%
2019/09/25	2	98.50	1	97.80	99.10	1	4,626	0.02%
2019/09/19	1	95.60	1	95.70	95.50	0	4,801	0.00%
2019/09/18	1	96.60	0	0.00	95.70	1	4,887	0.02%
2019/09/17	0	0.00	1	96.60	96.30	-1	4,952	-0.02%
2019/09/16	0	0.00	1	94.30	95.10	-1	5,076	-0.02%
2019/09/11	1	94.80	0	0.00	95.20	1	5,336	0.02%
2019/09/05	2	102.50	2	100.50	99.40	0	5,986	0.00%
2019/09/04	3	102.00	4	102.75	102.00	-1	5,991	-0.02%
2019/09/03	5	101.00	5	100.60	100.50	0	5,967	0.00%
2019/09/02	1	100.50	0	0.00	100.00	1	6,010	0.02%
2019/08/30	0	0.00	5	99.54	98.90	-5	6,027	-0.08%
2019/08/28	4	97.93	2	99.50	99.50	2	6,050	0.03%
2019/08/27	1	97.20	1	96.40	96.20	0	6,103	0.00%
2019/08/26	1	97.20	1	98.50	96.10	0	6,136	0.00%
2019/08/23	3	99.17	1	98.40	98.10	2	6,163	0.03%
2019/08/22	0	0.00	2	98.60	97.00	-2	6,147	-0.03%
2019/08/21	4	98.50	0	0.00	97.70	4	6,203	0.06%
2019/08/20	3	98.80	0	0.00	99.10	3	6,208	0.05%
2019/08/19	0	0.00	1	95.30	95.30	-1	6,310	-0.02%
2019/08/16	2	91.85	1	91.50	91.50	1	6,389	0.02%
2019/08/13	4	99.68	3	99.17	98.00	1	6,534	0.02%
2019/08/12	0	0.00	2	95.20	95.30	-2	6,536	-0.03%
2019/08/06	1	94.30	1	94.00	94.50	0	6,981	0.00%
2019/08/05	2	96.50	1	91.80	91.80	1	6,942	0.01%
2019/08/02	2	100.00	3	98.57	98.40	-1	6,904	-0.01%
2019/08/01	3	100.33	3	99.63	99.00	0	6,905	0.00%
2019/07/31	6	100.20	6	99.48	98.80	0	6,888	0.00%
2019/07/30	0	0.00	1	117.50	108.50	-1	6,670	-0.01%
2019/07/29	4	121.25	0	0.00	120.50	4	6,669	0.06%
2019/07/26	1	122.00	2	121.50	121.50	-1	6,751	-0.01%
2019/07/24	0	0.00	1	124.00	123.00	-1	6,857	-0.01%
2019/07/19	5	121.10	4	121.38	120.50	1	7,121	0.01%
2019/07/18	1	123.50	4	124.38	122.50	-3	7,141	-0.04%
2019/07/17	7	124.50	7	124.50	124.00	0	7,199	0.00%
2019/07/16	7	124.50	4	124.63	124.00	3	7,198	0.04%
2019/07/15	1	121.00	2	120.00	122.00	-1	7,043	-0.01%
2019/07/12	1	118.50	1	117.50	117.00	0	6,933	0.00%
2019/07/11	3	115.50	0	0.00	114.50	3	6,962	0.04%
2019/07/10	1	117.00	3	116.83	117.00	-2	7,052	-0.03%
2019/07/09	1	114.00	1	115.00	115.00	0	7,262	0.00%
2019/07/08	4	117.13	23	116.80	115.00	-19	7,385	-0.26%
2019/07/05	32	118.97	12	119.67	120.00	20	7,655	0.26%
2019/07/04	4	117.88	23	117.63	117.00	-19	7,735	-0.25%
2019/07/03	9	118.33	5	119.30	118.00	4	7,830	0.05%
2019/07/02	23	115.52	3	117.83	117.00	20	7,847	0.25%
2019/07/01	1	111.50	1	112.50	112.00	0	7,776	0.00%
2019/06/28	2	112.25	51	111.80	111.50	-49	7,896	-0.62%
2019/06/27	14	112.86	0	0.00	113.00	14	7,985	0.18%
2019/06/26	1	110.00	1	111.00	111.00	0	8,050	0.00%
2019/06/25	3	112.50	0	0.00	112.00	3	8,132	0.04%
2019/06/24	3	113.83	42	115.36	113.50	-39	8,241	-0.47%
2019/06/21	0	0.00	1	118.00	116.00	-1	8,307	-0.01%
2019/06/20	1	117.00	6	114.92	117.00	-5	8,286	-0.06%
2019/06/19	63	113.23	6	113.33	113.00	57	8,261	0.69%
2019/06/18	10	111.05	1	110.50	110.50	9	8,390	0.11%
2019/06/17	27	111.89	14	111.50	112.50	13	8,383	0.16%
2019/06/14	7	105.64	5	106.90	107.00	2	8,255	0.02%
2019/06/13	0	0.00	3	104.83	102.50	-3	8,148	-0.04%
2019/06/12	0	0.00	1	102.50	104.00	-1	8,351	-0.01%
2019/06/10	0	0.00	1	101.00	103.00	-1	8,928	-0.01%
2019/06/06	4	99.20	1	98.80	98.80	3	9,213	0.03%
2019/06/05	2	100.30	0	0.00	98.50	2	9,261	0.02%
2019/06/04	1	102.00	2	101.25	101.00	-1	9,309	-0.01%
2019/06/03	4	103.63	5	102.80	100.50	-1	9,497	-0.01%
2019/05/30	1	104.00	0	0.00	104.00	1	9,631	0.01%
2019/05/29	2	108.00	4	106.75	105.00	-2	9,784	-0.02%
2019/05/28	1	107.50	3	105.17	108.50	-2	9,943	-0.02%
2019/05/27	2	105.50	1	105.00	104.00	1	9,925	0.01%
2019/05/24	18	107.22	14	106.39	104.50	4	10,059	0.04%
2019/05/23	8	101.91	9	102.83	105.00	-1	9,946	-0.01%
2019/05/22	4	103.50	5	103.40	101.50	-1	9,930	-0.01%
2019/05/21	1	97.10	1	97.70	100.00	0	9,909	0.00%
2019/05/20	6	100.30	7	99.06	97.80	-1	10,089	-0.01%
2019/05/17	8	101.81	9	99.99	99.80	-1	10,302	-0.01%
2019/05/16	12	103.71	9	101.94	100.00	3	10,309	0.03%
2019/05/15	5	98.78	9	99.00	102.00	-4	10,145	-0.04%
2019/05/14	7	90.46	4	91.85	93.00	3	10,134	0.03%
2019/05/13	0	0.00	26	92.05	91.50	-26	10,344	-0.25%
2019/05/09	16	96.85	4	92.70	92.70	12	10,509	0.11%
2019/05/07	0	0.00	1	99.10	98.80	-1	10,661	-0.01%
2019/05/06	5	99.32	4	97.08	96.60	1	10,796	0.01%
2019/05/03	0	0.00	1	98.50	98.70	-1	10,910	-0.01%
2019/05/02	1	93.60	1	94.00	94.80	0	10,931	0.00%
2019/04/30	2	93.75	3	93.87	94.00	-1	10,897	-0.01%
2019/04/29	11	91.79	20	90.93	89.80	-9	10,771	-0.08%
2019/04/26	17	98.45	11	98.01	95.00	6	10,651	0.06%
2019/04/25	3	100.87	11	99.58	98.00	-8	10,556	-0.08%
2019/04/24	6	107.00	5	104.90	104.00	1	10,417	0.01%
2019/04/23	13	108.58	14	108.68	110.00	-1	10,323	-0.01%
2019/04/22	1	102.50	2	104.75	105.50	-1	10,162	-0.01%
2019/04/19	1	105.50	0	0.00	101.50	1	10,128	0.01%
2019/04/18	6	105.50	6	104.25	104.00	0	10,111	0.00%
2019/04/17	7	107.86	7	107.21	106.50	0	10,075	0.00%
2019/04/16	6	105.42	4	106.00	105.50	2	10,023	0.02%
2019/04/15	15	108.80	13	107.08	105.50	2	9,913	0.02%
2019/04/12	4	113.38	2	113.75	112.50	2	9,713	0.02%
2019/04/11	8	111.13	8	112.19	110.50	0	9,613	0.00%
2019/04/10	9	113.83	14	115.21	117.00	-5	9,301	-0.05%
2019/04/09	14	115.04	13	113.85	113.00	1	9,170	0.01%
2019/04/08	28	117.27	8	114.88	113.00	20	9,023	0.22%
2019/04/03	16	121.00	24	121.13	120.00	-8	8,840	-0.09%
2019/04/02	18	116.11	12	116.21	115.50	6	8,605	0.07%
2019/04/01	12	121.29	10	119.60	117.50	2	8,423	0.02%
2019/03/29	9	122.72	6	122.00	121.50	3	8,290	0.04%
2019/03/28	1	124.00	3	125.00	125.00	-2	8,214	-0.02%
2019/03/27	7	128.79	4	125.38	125.00	3	8,173	0.04%
2019/03/26	2	133.50	2	132.50	131.00	0	8,153	0.00%
2019/03/25	3	131.00	2	132.00	135.50	1	8,054	0.01%
2019/03/22	14	132.79	14	133.14	134.50	0	7,981	0.00%
2019/03/21	17	132.76	15	133.20	135.00	2	7,915	0.03%
2019/03/20	8	127.75	9	127.61	131.00	-1	7,718	-0.01%
2019/03/19	39	127.94	28	128.04	126.00	11	7,683	0.14%
2019/03/18	5	124.00	14	124.39	124.50	-9	7,562	-0.12%
2019/03/15	11	124.73	11	123.36	125.00	0	7,641	0.00%
2019/03/14	18	123.58	21	124.00	127.00	-3	7,503	-0.04%
2019/03/13	19	123.66	37	121.73	123.00	-18	7,558	-0.24%
2019/03/12	33	115.82	34	115.32	118.50	-1	7,103	-0.01%
2019/03/11	17	107.85	2	108.50	108.00	15	6,854	0.22%
2019/03/08	1	108.50	1	109.50	111.50	0	6,836	0.00%
2019/03/07	41	112.43	41	112.18	108.00	0	6,888	0.00%
2019/03/06	17	109.32	9	108.83	111.00	8	6,788	0.12%
2019/03/05	10	107.15	9	106.72	105.50	1	6,726	0.01%
2019/03/04	18	108.39	21	104.79	103.50	-3	6,741	-0.04%
2019/02/27	11	101.32	12	102.50	106.00	-1	6,653	-0.02%
2019/02/26	7	98.06	8	97.89	96.50	-1	6,614	-0.02%
2019/02/25	16	97.06	13	97.47	96.20	3	6,869	0.04%
2019/02/22	8	106.44	7	105.79	106.00	1	6,893	0.01%
2019/02/21	8	108.88	7	106.79	106.50	1	6,847	0.01%
2019/02/20	13	110.19	11	109.68	111.00	2	6,946	0.03%
2019/02/19	7	108.36	48	108.11	109.00	-41	6,887	-0.60%
2019/02/18	43	104.33	3	103.17	107.00	40	6,640	0.60%
2019/02/15	18	98.17	18	97.76	97.30	0	6,388	0.00%
2019/02/14	5	100.24	15	99.10	97.40	-10	6,291	-0.16%
2019/02/13	20	99.11	10	99.01	99.10	10	6,187	0.16%
2019/02/12	22	95.97	23	95.66	95.80	-1	6,032	-0.02%
2019/02/11	1	89.50	5	90.26	91.00	-4	5,808	-0.07%
2019/01/30	2	83.80	2	82.95	82.80	0	5,644	0.00%
2019/01/29	2	83.35	4	83.45	83.80	-2	5,605	-0.04%
2019/01/24	6	78.87	4	79.05	79.90	2	5,292	0.04%
2019/01/23	0	0.00	1	76.40	76.20	-1	5,181	-0.02%
2019/01/14	0	0.00	6	72.78	72.80	-6	5,989	-0.10%
2019/01/10	1	76.50	0	0.00	76.30	1	6,209	0.02%
2019/01/09	0	0.00	3	76.20	76.00	-3	6,455	-0.05%
2019/01/08	1	78.10	1	77.50	77.50	0	6,583	0.00%
2019/01/07	1	76.10	1	76.10	76.20	0	6,834	0.00%
2019/01/04	6	76.08	7	75.87	75.70	-1	6,930	-0.01%
2019/01/02	4	78.05	3	78.13	77.30	1	7,151	0.01%
2018/12/28	0	0.00	1	74.20	74.10	-1	7,466	-0.01%
2018/12/25	0	0.00	2	73.40	73.10	-2	7,647	-0.03%
2018/12/21	4	73.03	2	72.60	73.50	2	7,630	0.03%
2018/12/20	4	70.58	1	70.40	73.40	3	7,589	0.04%
2018/12/19	12	75.84	7	72.91	71.30	5	7,486	0.07%
2018/12/18	0	0.00	1	79.10	79.00	-1	7,334	-0.01%
2018/12/17	5	80.52	3	80.80	80.90	2	7,298	0.03%
2018/12/14	1	81.50	4	79.55	79.20	-3	7,283	-0.04%
2018/12/13	1	80.40	2	82.00	80.70	-1	7,234	-0.01%
2018/12/12	1	82.00	2	82.85	81.60	-1	7,186	-0.01%
2018/12/11	5	80.92	3	80.53	80.00	2	7,080	0.03%
2018/12/10	10	80.69	10	80.12	79.20	0	7,022	0.00%
2018/12/07	6	75.87	9	78.83	80.20	-3	6,862	-0.04%
2018/12/06	12	78.98	10	78.09	74.10	2	6,722	0.03%
2018/12/04	2	80.15	4	78.20	77.10	-2	6,469	-0.03%
2018/12/03	1	78.70	5	78.82	78.80	-4	6,434	-0.06%
2018/11/30	9	79.43	5	78.72	78.00	4	6,371	0.06%
2018/11/29	13	78.53	12	79.00	77.90	1	6,209	0.02%
2018/11/28	8	77.70	6	76.87	76.10	2	6,073	0.03%
2018/11/27	7	77.44	6	77.83	78.20	1	5,967	0.02%
2018/11/26	6	74.97	5	75.94	76.40	1	5,845	0.02%
2018/11/23	5	75.00	3	75.57	75.60	2	5,714	0.04%
2018/11/22	9	74.48	12	74.59	73.80	-3	5,505	-0.05%
2018/11/21	3	68.00	5	69.70	70.50	-2	5,205	-0.04%
2018/11/20	1	65.10	0	0.00	64.10	1	4,983	0.02%
2018/11/19	1	63.80	2	64.45	64.60	-1	4,935	-0.02%
2018/11/16	5	60.78	4	61.38	62.30	1	4,731	0.02%
2018/11/15	1	56.90	0	0.00	56.70	1	4,649	0.02%
2018/11/14	0	0.00	1	58.20	57.20	-1	4,642	-0.02%
2018/11/12	0	0.00	1	58.50	58.10	-1	4,641	-0.02%
2018/11/08	0	0.00	7	59.54	59.00	-7	4,641	-0.15%
2018/11/07	3	59.50	3	59.90	60.20	0	4,623	0.00%
2018/11/06	3	59.50	3	60.30	59.20	0	4,648	0.00%
2018/11/05	0	0.00	2	59.10	58.60	-2	4,615	-0.04%
2018/11/01	4	61.48	2	62.20	60.80	2	4,565	0.04%
2018/10/31	1	59.00	0	0.00	59.70	1	4,525	0.02%
2018/10/30	6	59.55	6	59.85	59.00	0	4,504	0.00%
2018/10/29	2	57.45	3	57.80	58.70	-1	4,479	-0.02%
2018/10/26	2	63.90	4	61.90	60.30	-2	4,417	-0.05%
2018/10/25	11	63.07	7	62.71	63.30	4	4,334	0.09%
2018/10/24	6	65.13	5	64.96	63.00	1	4,179	0.02%
2018/10/23	13	68.03	12	67.04	65.90	1	4,012	0.02%
2018/10/22	1	66.90	53	67.22	66.20	-52	3,782	-1.37%
2018/10/19	56	67.44	4	66.90	67.60	52	3,731	1.39%
2018/10/18	9	67.18	7	67.03	66.00	2	3,623	0.06%
2018/10/17	9	66.06	12	66.97	67.20	-3	3,478	-0.09%
2018/10/16	3	65.20	0	0.00	63.40	3	3,237	0.09%
2018/10/15	9	64.93	8	65.46	65.90	1	3,152	0.03%
2018/10/12	1	62.20	11	63.05	63.80	-10	2,834	-0.35%
2018/10/11	3	57.30	2	57.35	58.00	1	2,746	0.04%
2018/10/09	13	61.75	3	61.00	61.00	10	2,633	0.38%
2018/10/08	25	60.38	24	61.29	62.50	1	2,566	0.04%
2018/10/05	13	56.38	18	57.19	58.30	-5	2,235	-0.22%
2018/10/04	4	52.58	0	0.00	53.00	4	2,106	0.19%
2018/10/03	0	0.00	4	52.30	51.90	-4	2,178	-0.18%
2018/10/02	0	0.00	5	53.58	52.80	-5	2,215	-0.23%
2018/10/01	0	0.00	1	53.20	53.20	-1	2,299	-0.04%
2018/09/27	0	0.00	1	52.90	52.10	-1	2,397	-0.04%
2018/09/26	1	52.30	1	53.20	52.10	0	2,480	0.00%
2018/09/25	6	52.62	0	0.00	52.80	6	2,515	0.24%
2018/09/19	5	51.00	0	0.00	50.70	5	2,520	0.20%
2018/09/10	0	0.00	2	53.90	52.60	-2	2,773	-0.07%
2018/09/07	1	55.10	0	0.00	55.00	1	2,856	0.04%
2018/08/31	1	63.50	1	62.90	62.40	0	3,463	0.00%
2018/08/23	1	61.70	0	0.00	61.70	1	4,728	0.02%
2018/08/16	0	0.00	1	62.00	63.50	-1	4,894	-0.02%
2018/08/08	0	0.00	1	70.70	69.70	-1	5,338	-0.02%
2018/08/06	1	73.60	0	0.00	72.60	1	5,481	0.02%
2018/08/02	3	70.30	2	70.95	69.00	1	5,629	0.02%
2018/07/27	0	0.00	8	69.60	68.50	-8	6,185	-0.13%
2018/07/24	1	70.00	1	70.00	69.90	0	6,670	0.00%
2018/07/20	6	70.43	5	69.30	69.20	1	7,331	0.01%
2018/07/16	11	75.71	2	75.05	74.70	9	8,350	0.11%
2018/07/13	5	72.00	0	0.00	72.10	5	8,375	0.06%
2018/07/12	1	70.90	1	70.60	70.90	0	8,422	0.00%
2018/07/11	1	69.70	1	67.80	68.00	0	8,458	0.00%
2018/07/09	7	66.70	0	0.00	67.80	7	8,641	0.08%
2018/07/06	6	65.00	0	0.00	62.80	6	8,858	0.07%
2018/07/05	0	0.00	2	63.90	65.10	-2	8,967	-0.02%
2018/07/04	0	0.00	8	67.64	67.50	-8	9,071	-0.09%
2018/07/02	1	78.20	1	78.60	77.90	0	9,095	0.00%
2018/06/26	3	78.43	2	78.10	78.20	1	9,109	0.01%
2018/06/25	0	0.00	2	82.00	81.80	-2	9,075	-0.02%
2018/06/22	0	0.00	1	85.50	83.30	-1	9,151	-0.01%
2018/06/21	1	83.60	2	85.00	85.00	-1	9,106	-0.01%
2018/06/20	1	84.10	0	0.00	82.90	1	9,071	0.01%
2018/06/15	1	85.00	1	85.30	83.50	0	8,952	0.00%
2018/06/14	1	87.50	0	0.00	87.30	1	8,842	0.01%
2018/06/13	0	0.00	6	90.83	88.20	-6	8,725	-0.07%
2018/06/12	3	87.83	4	88.95	87.30	-1	8,543	-0.01%
2018/06/08	4	84.75	5	85.60	84.90	-1	8,330	-0.01%
2018/06/07	1	91.20	0	0.00	89.10	1	8,154	0.01%
2018/06/06	10	89.10	8	88.80	88.80	2	7,921	0.03%
2018/06/05	6	88.45	13	89.36	88.90	-7	7,773	-0.09%
2018/06/04	43	90.30	28	89.27	87.10	15	7,532	0.20%
2018/06/01	8	83.79	13	84.75	86.30	-5	7,180	-0.07%
2018/05/31	2	78.50	3	76.33	78.50	-1	6,909	-0.01%
2018/05/25	1	74.00	1	74.00	74.00	0	6,697	0.00%
2018/05/23	3	77.33	3	77.20	77.60	0	6,567	0.00%
2018/05/22	2	74.00	0	0.00	73.40	2	6,431	0.03%
2018/05/21	7	72.17	2	72.95	73.40	5	6,376	0.08%
2018/05/18	2	75.45	0	0.00	74.80	2	6,269	0.03%
2018/05/17	10	77.90	23	78.37	77.80	-13	6,178	-0.21%
2018/05/16	2	80.50	44	79.68	77.30	-42	6,093	-0.69%
2018/05/15	3	80.33	12	80.23	79.10	-9	5,974	-0.15%
2018/05/14	5	77.38	16	79.24	81.20	-11	5,886	-0.19%
2018/05/11	12	80.20	22	80.38	78.60	-10	5,761	-0.17%
2018/05/10	1	81.60	16	81.22	81.90	-15	5,666	-0.26%
2018/05/09	7	78.49	8	78.75	77.00	-1	5,455	-0.02%
2018/05/08	2	81.65	8	83.39	80.90	-6	5,277	-0.11%
2018/05/07	3	81.63	5	82.96	82.80	-2	5,180	-0.04%
2018/05/04	39	80.39	1	80.80	80.30	38	5,026	0.76%
2018/05/03	49	88.57	4	89.20	86.10	45	4,759	0.95%
2018/05/02	7	88.57	2	91.10	91.20	5	4,545	0.11%
2018/04/30	1	89.90	10	90.20	89.20	-9	4,420	-0.20%
2018/04/27	10	90.52	8	90.56	88.80	2	4,208	0.05%
2018/04/26	16	92.03	12	89.62	91.00	4	3,949	0.10%
2018/04/25	2	85.85	10	86.96	88.90	-8	3,471	-0.23%
2018/04/24	6	83.97	0	0.00	80.90	6	3,192	0.19%
2018/04/23	8	86.00	15	85.37	83.00	-7	3,014	-0.23%
2018/04/20	39	81.42	20	81.26	81.80	19	2,787	0.68%
2018/04/19	1	74.30	1	76.50	78.60	0	2,277	0.00%
2018/04/17	7	67.91	3	68.93	67.30	4	2,016	0.20%
2018/04/16	8	71.36	10	71.78	71.50	-2	1,902	-0.11%
2018/04/13	10	70.80	12	70.65	70.50	-2	1,770	-0.11%
2018/04/12	14	69.40	24	69.63	70.00	-10	1,579	-0.63%
2018/04/11	0	0.00	10	64.24	65.70	-10	1,255	-0.80%
2018/04/10	9	61.60	16	64.21	59.80	-7	1,088	-0.64%
2018/04/09	1	57.50	15	59.14	60.90	-14	926	-1.51%
2018/04/03	1	55.60	2	55.75	55.40	-1	816	-0.12%
2018/03/31	2	54.80	2	53.60	55.20	0	730	0.00%
2018/03/30	2	52.30	0	0.00	52.30	2	663	0.30%
2018/03/29	0	0.00	2	54.15	53.30	-2	650	-0.31%
2018/03/28	4	53.65	2	54.80	53.00	2	623	0.32%
2018/03/27	3	53.37	2	53.40	53.50	1	598	0.17%
2018/03/26	0	0.00	6	52.70	53.70	-6	488	-1.23%
2018/03/21	0	0.00	1	48.45	48.90	-1	420	-0.24%
2018/03/20	1	47.00	1	46.90	47.00	0	400	0.00%
2018/03/16	6	46.90	6	46.35	46.35	0	398	0.00%
2018/03/15	0	0.00	1	46.90	47.10	-1	392	-0.25%
2018/03/14	2	45.88	2	46.18	46.20	0	381	0.00%
2018/03/13	0	0.00	3	45.38	45.05	-3	368	-0.81%
2018/03/12	0	0.00	1	43.95	44.10	-1	369	-0.27%
2018/03/09	1	43.60	0	0.00	43.60	1	371	0.27%
2018/03/07	1	43.90	1	43.65	43.90	0	376	0.00%
2018/02/27	1	42.70	0	0.00	42.70	1	378	0.26%
2018/02/23	5	42.86	0	0.00	42.70	5	384	1.30%
2018/02/22	0	0.00	1	43.00	42.65	-1	406	-0.25%
2018/02/09	2	41.08	0	0.00	41.40	2	446	0.45%
2018/02/08	1	44.10	0	0.00	44.10	1	469	0.21%
2018/02/07	1	44.70	0	0.00	44.70	1	483	0.21%
2018/02/06	1	44.50	0	0.00	44.50	1	496	0.20%
2018/02/05	1	47.90	1	48.80	48.80	0	495	0.00%
2018/02/02	1	49.00	0	0.00	49.00	1	515	0.19%
2018/01/31	1	48.80	0	0.00	48.80	1	564	0.18%
2018/01/30	1	49.35	0	0.00	49.35	1	571	0.17%
2018/01/24	0	0.00	2	50.80	50.30	-2	666	-0.30%
2018/01/19	1	49.55	0	0.00	49.55	1	669	0.15%
2018/01/18	1	49.70	0	0.00	49.70	1	667	0.15%
2018/01/16	0	0.00	1	50.80	50.60	-1	672	-0.15%
2018/01/12	0	0.00	1	49.25	49.35	-1	646	-0.15%
2018/01/11	1	49.20	0	0.00	49.20	1	646	0.15%
2018/01/10	0	0.00	2	50.85	50.00	-2	646	-0.31%
2018/01/09	0	0.00	7	50.07	49.90	-7	642	-1.09%
2018/01/08	1	50.20	0	0.00	50.40	1	642	0.16%
2018/01/05	1	50.00	0	0.00	50.00	1	643	0.16%