中美晶 (5483)-凱基-大安券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
163.5
漲跌
▲1.0
漲幅
+0.62%
成交量
4,019張
產業
上櫃半導體類股
1581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

中美晶 (5483)籌碼相關－凱基-大安券商分點個股進出

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

凱基-大安券商分點個股進出
凱基-大安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	0	0.00	1	163.00	163.50	-1	3,276	-0.03%
2024/11/19	0.1	162.00	0	0.00	162.00	0.1	3,215	0.00%
2024/11/18	1.1	162.45	0	162.00	162.50	1.1	3,163	0.03%
2024/11/15	1	162.00	0.1	161.00	161.00	0.9	3,153	0.03%
2024/11/12	0	161.00	0.1	158.62	159.50	0	3,126	0.00%
2024/11/08	3.1	162.90	1.1	164.92	163.50	2	3,044	0.07%
2024/11/07	0	153.50	0	0.00	155.50	0	2,950	0.00%
2024/11/06	1	154.00	0.1	154.50	153.50	0.9	2,897	0.03%
2024/11/04	0	158.50	0	0.00	154.50	0	2,924	0.00%
2024/10/30	0	157.50	0	0.00	157.50	0	3,020	0.00%
2024/10/29	1	162.00	0	0.00	159.00	1	3,029	0.03%
2024/10/28	2	162.00	0	0.00	162.00	2	3,060	0.07%
2024/10/25	0	0.00	0.1	163.50	163.00	-0.1	3,118	0.00%
2024/10/24	1	163.50	0.1	163.00	162.00	0.9	3,162	0.03%
2024/10/23	1	164.00	0	0.00	163.50	1	3,239	0.03%
2024/10/16	1	165.51	0	0.00	165.00	1	3,566	0.03%
2024/10/07	2	168.51	0	0.00	168.00	2	3,587	0.06%
2024/10/04	2	172.00	0	0.00	170.00	2	3,585	0.06%
2024/09/27	1	173.00	0	0.00	175.00	1	3,614	0.03%
2024/09/26	4	175.25	0	0.00	173.00	4	3,660	0.11%
2024/09/25	0	0.00	2	176.00	176.00	-2	3,662	-0.05%
2024/09/24	2	172.50	0	0.00	172.00	2	3,608	0.06%
2024/09/23	3	176.67	0	0.00	175.50	3	3,506	0.09%
2024/09/19	1	183.50	0	0.00	181.50	1	3,449	0.03%
2024/09/11	0	0.00	1	181.00	180.50	-1	3,550	-0.03%
2024/08/29	0	0.00	1	196.50	198.00	-1	3,609	-0.03%
2024/08/14	0	192.00	0	0.00	190.00	0	4,151	0.00%
2024/08/13	1	188.50	0	0.00	186.50	1	4,209	0.02%
2024/08/08	0.1	184.00	0	0.00	183.50	0.1	4,263	0.00%
2024/07/26	0	0.00	1	202.00	199.50	-1	4,242	-0.02%
2024/07/19	0	0.00	1	227.00	225.00	-1	4,067	-0.02%
2024/07/16	0	233.00	0	0.00	227.50	0	4,031	0.00%
2024/07/15	1	232.50	1	233.50	233.00	0	4,115	0.00%
2024/07/12	0	0.00	1	233.00	232.50	-1	4,145	-0.02%
2024/07/10	0	227.50	0	0.00	229.00	0	4,272	0.00%
2024/07/09	0	223.00	0	0.00	225.50	0	4,295	0.00%
2024/07/08	20	221.83	20.1	221.04	224.50	-0.1	4,285	0.00%
2024/07/05	0	0.00	1	219.50	224.00	-1	4,251	-0.02%
2024/07/04	0.3	220.80	0	0.00	222.00	0.3	4,235	0.01%
2024/07/03	0.1	215.00	1	215.50	217.00	-1	4,217	-0.02%
2024/07/02	1	215.00	1	215.50	217.00	0	4,160	0.00%
2024/06/27	1	219.00	1	221.00	218.00	0	4,159	0.00%
2024/06/26	0	0.00	1.2	220.43	221.50	-1.2	4,453	-0.03%
2024/06/25	0	0.00	1	216.00	218.00	-1	4,710	-0.02%
2024/06/24	0	0.00	0.8	213.13	213.50	-0.8	4,934	-0.02%
2024/06/19	3	216.50	8	215.56	210.50	-5	5,254	-0.10%
2024/06/18	5	213.00	0	0.00	214.00	5	5,567	0.09%
2024/06/14	1	211.00	0	0.00	210.50	1	6,672	0.01%
2024/06/13	0	0.00	0	211.50	211.50	0	6,736	0.00%
2024/06/07	0	0.00	1	214.00	209.50	-1	7,164	-0.01%
2024/05/31	0	0.00	17	207.03	208.50	-17	7,851	-0.22%
2024/05/20	1	199.50	1	199.50	199.00	0	7,770	0.00%
2024/05/17	0	0.00	0	194.00	195.50	0	7,679	0.00%
2024/05/16	0	192.00	0	192.50	191.50	0	7,631	0.00%
2024/05/14	2	189.51	0	0.00	189.00	2	7,778	0.03%
2024/05/13	5	189.40	0	0.00	189.00	5	7,797	0.06%
2024/05/10	2	193.00	1	194.50	194.50	1	7,742	0.01%
2024/05/09	1	194.00	0.2	193.50	194.00	0.8	7,689	0.01%
2024/05/08	0.7	192.00	0	0.00	193.00	0.7	7,684	0.01%
2024/05/07	2	193.00	0	0.00	194.00	2	7,657	0.03%
2024/04/29	0.1	194.00	0	0.00	194.50	0.1	7,770	0.00%
2024/04/23	0.1	189.50	0	0.00	188.50	0.1	7,969	0.00%
2024/04/22	1.1	191.18	0	0.00	188.50	1.1	8,055	0.01%
2024/04/19	1	192.00	1	195.00	192.00	0	8,008	0.00%
2024/04/18	1	199.00	1	200.00	199.50	0	7,978	0.00%
2024/04/17	1.2	202.17	0	0.00	202.00	1.2	8,054	0.01%
2024/04/16	2.1	199.02	0.1	197.50	199.00	2	8,071	0.02%
2024/04/12	0.2	211.50	0	0.00	211.50	0.2	7,933	0.00%
2024/04/09	0.2	211.00	0	0.00	210.50	0.2	8,170	0.00%
2024/04/01	3.1	210.00	4.3	209.27	208.00	-1.2	8,371	-0.01%
2024/03/29	0	0.00	0.1	211.50	214.50	-0.1	8,349	0.00%
2024/03/28	2.4	218.63	2	213.25	215.00	0.4	8,105	0.00%
2024/03/27	0.3	215.00	1	214.50	223.50	-0.7	7,891	-0.01%
2024/03/26	1.1	215.98	2.1	217.73	214.00	-1	7,710	-0.01%
2024/03/22	6	226.67	3.1	227.00	224.00	2.9	7,788	0.04%
2024/03/21	7	234.49	2	231.25	232.50	5	7,772	0.06%
2024/03/20	2	235.75	4	236.75	240.00	-2	7,614	-0.03%
2024/03/19	2.3	218.17	3	220.50	226.00	-0.8	7,048	-0.01%
2024/03/18	2	205.75	3	205.83	207.50	-1	6,610	-0.02%
2024/03/15	1	208.00	1	207.50	207.50	0	6,664	0.00%
2024/03/14	2.1	211.94	2.1	214.12	208.50	0	6,596	0.00%
2024/03/13	0	0.00	4	215.50	215.50	-4	6,432	-0.06%
2024/03/12	5	210.60	1.5	213.17	214.50	3.5	6,260	0.06%
2024/03/11	0	0.00	2.1	211.86	209.00	-2.1	6,205	-0.03%
2024/03/08	0	0.00	6.3	212.50	209.00	-6.3	6,145	-0.10%
2024/03/07	3	199.00	12.2	200.22	200.50	-9.2	5,714	-0.16%
2024/03/06	1.2	196.09	0	0.00	197.00	1.2	5,628	0.02%
2024/03/05	1.1	196.88	1	196.50	197.00	0.1	5,650	0.00%
2024/03/01	1	188.00	2	191.00	189.50	-1	5,804	-0.02%
2024/02/21	0.2	187.00	0	0.00	185.50	0.2	5,847	0.00%
2024/02/19	5	184.00	0	0.00	184.50	5	5,904	0.08%
2024/02/15	3	187.00	0	0.00	184.00	3	5,927	0.05%
2024/02/05	2	191.00	0	0.00	192.00	2	5,864	0.03%
2024/02/02	2	191.50	0	0.00	191.00	2	5,886	0.03%
2024/02/01	1.1	192.05	0	0.00	191.50	1.1	5,896	0.02%
2024/01/31	0	193.50	0	0.00	192.00	0	5,965	0.00%
2024/01/30	0	0.00	0.1	193.00	192.50	-0.1	5,984	0.00%
2024/01/26	2	193.25	0	0.00	192.50	2	6,078	0.03%
2024/01/25	1.2	195.93	0	0.00	195.00	1.2	6,152	0.02%
2024/01/24	0	0.00	3	203.50	203.50	-3	6,207	-0.05%
2024/01/17	0	0.00	0.1	191.00	191.00	-0.1	5,984	0.00%
2024/01/16	0	0.00	1.1	196.00	196.00	-1.1	5,862	-0.02%
2024/01/12	2	198.75	2	198.25	200.00	0	5,744	0.00%
2024/01/11	2	199.50	1	202.00	200.00	1	5,675	0.02%
2024/01/10	0	0.00	0.3	194.25	196.50	-0.3	5,572	-0.01%
2024/01/08	0	0.00	3	191.00	192.50	-3	5,490	-0.05%
2024/01/05	10	190.00	10	190.25	191.50	0	5,465	0.00%
2024/01/04	1	191.50	0	0.00	191.50	1	5,417	0.02%
2024/01/03	1.2	196.61	1	193.00	193.00	0.2	5,373	0.00%
2024/01/02	0	0.00	0.2	199.50	201.00	-0.2	5,226	0.00%
2023/12/29	0	0.00	0.1	194.50	196.00	-0.1	5,147	0.00%
2023/12/28	3	197.00	0	0.00	196.00	3	5,112	0.06%
2023/12/27	1	204.00	2	202.00	200.50	-1	5,047	-0.02%
2023/12/26	3	202.50	6	203.08	207.50	-3	4,939	-0.06%
2023/12/21	5	195.20	2	198.00	198.50	3	4,666	0.06%
2023/12/20	0	0.00	2	199.25	198.00	-2	4,595	-0.04%
2023/12/19	9	199.17	3.3	199.65	200.50	5.8	4,467	0.13%
2023/12/18	1	201.00	5	202.00	200.50	-4	4,314	-0.09%
2023/12/15	0.2	197.50	0	0.00	197.50	0.2	4,171	0.00%
2023/12/14	0.1	191.00	4	188.00	191.50	-3.9	3,986	-0.10%
2023/12/13	2	189.50	0	0.00	187.50	2	3,933	0.05%
2023/12/12	4	188.00	2.4	190.63	190.50	1.7	3,934	0.04%
2023/12/11	0.2	185.00	0	0.00	185.50	0.2	3,931	0.01%
2023/12/08	0.2	184.50	0.4	185.50	184.50	-0.3	3,926	-0.01%
2023/12/07	0	0.00	0.2	184.00	183.50	-0.2	3,939	0.00%
2023/12/01	0.5	183.83	2	184.50	184.50	-1.6	3,828	-0.04%
2023/11/30	0.1	183.00	0	0.00	183.00	0.1	3,797	0.00%
2023/11/29	0.1	185.00	0	0.00	185.00	0.1	3,750	0.00%
2023/11/28	0.1	182.00	0	0.00	182.00	0.1	3,641	0.00%
2023/11/24	0	0.00	0	178.00	179.00	0	3,449	0.00%
2023/11/21	2	175.50	0	0.00	175.00	2	3,346	0.06%
2023/11/15	1	175.50	1	175.00	174.00	0	3,243	0.00%
2023/11/14	1	173.50	0	0.00	173.50	1	3,212	0.03%
2023/11/13	0	176.00	0	0.00	175.50	0	3,173	0.00%
2023/11/10	0	0.00	2	174.75	175.00	-2	3,157	-0.06%
2023/11/08	0	0.00	1	173.00	172.50	-1	3,184	-0.03%
2023/11/03	0.2	171.75	0	0.00	173.00	0.2	3,136	0.00%
2023/11/01	0	0.00	4.2	169.24	170.00	-4.2	3,118	-0.13%
2023/10/17	0	0.00	1	167.50	166.00	-1	3,867	-0.03%
2023/10/13	1	165.50	0	0.00	166.00	1	4,216	0.02%
2023/10/12	0	165.00	0	0.00	166.50	0	4,350	0.00%
2023/09/20	0	0.00	0.3	161.50	162.00	-0.3	5,322	-0.01%
2023/09/19	5	164.50	1	166.00	163.50	4	5,329	0.08%
2023/09/15	1	165.50	0	0.00	166.50	1	5,428	0.02%
2023/09/11	0	0.00	1.2	157.92	157.00	-1.2	5,353	-0.02%
2023/09/08	1.1	156.00	0	0.00	155.50	1.1	5,383	0.02%
2023/09/07	0	0.00	2	158.00	158.00	-2	5,393	-0.04%
2023/09/06	0	0.00	1	159.00	158.50	-1	5,367	-0.02%
2023/09/05	0	0.00	0.1	159.50	160.00	-0.1	5,363	0.00%
2023/09/04	0	0.00	1	160.00	160.00	-1	5,371	-0.02%
2023/08/29	0.4	155.25	0	0.00	155.50	0.4	5,451	0.01%
2023/08/25	1	153.00	0	0.00	152.50	1	5,505	0.02%
2023/08/24	0	0.00	2	155.00	154.50	-2	5,537	-0.04%
2023/08/23	0	0.00	1	155.00	155.00	-1	5,562	-0.02%
2023/08/22	1	153.00	0	0.00	153.00	1	5,614	0.02%
2023/08/17	1	151.00	0	0.00	156.50	1	5,682	0.02%
2023/08/16	0	0.00	4	149.63	152.00	-4	5,669	-0.07%
2023/08/14	1	152.50	3	152.67	154.50	-2	5,662	-0.04%
2023/08/09	1	159.98	0	0.00	160.00	1	5,595	0.02%
2023/08/08	1	162.00	0	0.00	161.50	1	5,567	0.02%
2023/08/04	0	0.00	1	165.00	165.50	-1	5,469	-0.02%
2023/08/02	2	162.25	0	0.00	163.00	2	5,465	0.04%
2023/08/01	1	169.99	1	169.00	168.50	0	5,424	0.00%
2023/07/31	1	171.50	0.2	172.00	171.50	0.8	5,375	0.02%
2023/07/27	0.2	170.81	1	170.01	169.50	-0.9	5,230	-0.02%
2023/07/26	4	169.02	3	169.50	165.50	1	5,150	0.02%
2023/07/25	0.4	176.50	1	177.50	175.50	-0.6	4,990	-0.01%
2023/07/24	0.1	181.50	1	181.50	180.50	-0.9	4,881	-0.02%
2023/07/21	3	179.83	1	179.50	180.00	2	4,755	0.04%
2023/07/20	0.1	183.00	1.1	182.91	181.50	-1	4,673	-0.02%
2023/07/19	3	182.67	1	186.00	179.00	2	4,567	0.04%
2023/07/18	2.1	181.07	1	183.50	183.00	1.1	4,378	0.03%
2023/07/17	1	183.50	0	0.00	182.00	1	4,233	0.02%
2023/07/14	0.4	178.50	2	186.00	185.00	-1.7	4,107	-0.04%
2023/07/13	2	180.50	5.1	179.50	177.50	-3.1	3,826	-0.08%
2023/07/12	2.2	175.60	3	168.67	176.50	-0.8	3,439	-0.02%
2023/07/11	0	162.00	0	0.00	162.50	0	3,081	0.00%
2023/07/03	1	162.50	0	0.00	162.50	1	3,123	0.03%
2023/06/30	0	0.00	1	160.50	161.50	-1	3,136	-0.03%
2023/06/28	1	158.50	2	159.75	158.00	-1	3,117	-0.03%
2023/06/27	0	0.00	1	160.00	157.50	-1	3,127	-0.03%
2023/06/21	1	159.50	0	0.00	156.00	1	3,097	0.03%
2023/06/20	1	161.00	1	160.50	160.50	0	3,024	0.00%
2023/06/16	1	162.00	3	163.33	164.00	-2	3,044	-0.07%
2023/06/15	0	0.00	1	161.50	161.50	-1	3,018	-0.03%
2023/06/13	0	0.00	1	159.50	159.50	-1	3,155	-0.03%
2023/06/08	0	0.00	0.2	156.50	156.00	-0.2	3,152	-0.01%
2023/06/07	0	0.00	1	157.50	159.00	-1	3,186	-0.03%
2023/06/06	1	157.00	0	0.00	157.00	1	3,200	0.03%
2023/06/05	0	0.00	1	160.00	160.00	-1	3,184	-0.03%
2023/06/02	1	156.50	0	0.00	158.00	1	3,186	0.03%
2023/06/01	3	157.00	0	0.00	157.00	3	3,168	0.09%
2023/05/31	0	0.00	2	159.50	159.00	-2	3,155	-0.06%
2023/05/30	1	159.50	0.1	159.50	159.00	1	3,136	0.03%
2023/05/29	1.2	160.50	0	0.00	159.50	1.2	3,164	0.04%
2023/05/26	2	157.50	2	158.00	158.50	0	3,150	0.00%
2023/05/25	0	0.00	4	156.63	156.50	-4	3,128	-0.13%
2023/05/17	0	0.00	2	149.00	150.50	-2	2,987	-0.07%
2023/05/08	2	154.50	1	154.00	154.50	1	2,946	0.03%
2023/05/04	1	144.00	0	0.00	145.00	1	2,945	0.03%
2023/04/25	0	0.00	1	145.00	144.00	-1	3,132	-0.03%
2023/04/21	1	152.50	1	149.00	149.00	0	3,251	0.00%
2023/04/20	1	150.00	0	0.00	149.00	1	3,261	0.03%
2023/04/19	2	152.25	0	0.00	151.50	2	3,293	0.06%
2023/04/13	2	154.75	0	0.00	154.00	2	3,363	0.06%
2023/04/12	3	156.17	0	0.00	156.00	3	3,362	0.09%
2023/04/11	0	0.00	4	157.38	157.00	-4	3,357	-0.12%
2023/04/10	4.1	156.89	2	157.50	156.50	2.1	3,374	0.06%
2023/04/06	2	152.75	0	0.00	152.50	2	3,321	0.06%
2023/03/31	1	156.50	15	156.50	156.00	-14	3,311	-0.42%
2023/03/27	1	156.00	0	0.00	157.00	1	3,461	0.03%
2023/03/24	0	0.00	1	155.50	156.50	-1	3,506	-0.03%
2023/03/23	15	154.50	0	0.00	155.50	15	3,508	0.43%
2023/03/22	0	0.00	1	154.50	154.00	-1	3,486	-0.03%
2023/03/21	2	152.50	0	0.00	152.50	2	3,432	0.06%
2023/03/17	2	155.75	0	0.00	154.00	2	3,404	0.06%
2023/03/16	0	0.00	1	158.50	159.00	-1	3,238	-0.03%
2023/03/15	1	157.50	1	158.00	157.50	0	3,260	0.00%
2023/03/13	1	155.00	0	0.00	157.00	1	3,238	0.03%
2023/03/10	0	0.00	1	157.50	156.00	-1	3,232	-0.03%
2023/03/09	0	0.00	1	162.50	162.00	-1	3,243	-0.03%
2023/03/08	2	161.00	0	0.00	162.00	2	3,232	0.06%
2023/03/07	1	161.00	1	162.50	161.50	0	3,229	0.00%
2023/03/06	0	0.00	1	159.51	159.50	-1	3,222	-0.03%
2023/03/02	1	159.50	1	158.50	158.50	0	3,239	0.00%
2023/02/23	1	163.50	0	0.00	164.50	1	3,185	0.03%
2023/02/16	0	0.00	1	162.50	162.00	-1	3,714	-0.03%
2023/02/15	0	0.00	3	159.50	157.50	-3	3,886	-0.08%
2023/02/13	1	161.50	0	0.00	162.00	1	4,029	0.02%
2023/02/03	1	168.00	0	0.00	165.50	1	4,322	0.02%
2023/02/02	0	0.00	1	167.00	168.00	-1	4,322	-0.02%
2023/01/16	1	157.00	0	0.00	155.50	1	4,230	0.02%
2023/01/12	1	156.50	1	158.50	156.50	0	4,267	0.00%
2023/01/11	0	0.00	4	160.63	161.50	-4	4,273	-0.09%
2023/01/04	0	0.00	0.1	145.00	145.00	-0.1	4,313	0.00%
2022/12/28	1	137.00	0	0.00	138.00	1	4,519	0.02%
2022/12/23	1	141.50	0	0.00	143.50	1	4,740	0.02%
2022/12/21	0	0.00	2	143.25	143.00	-2	4,939	-0.04%
2022/12/15	2	158.75	2	158.50	158.50	0	4,993	0.00%
2022/12/09	0	156.00	0	0.00	154.50	0	5,071	0.00%
2022/12/07	1	154.50	0	0.00	155.00	1	5,069	0.02%
2022/12/06	2	158.75	0	0.00	158.50	2	5,068	0.04%
2022/12/01	0	0.00	3	161.83	161.00	-3	5,195	-0.06%
2022/11/24	2	160.50	1.9	160.50	160.50	0.1	5,219	0.00%
2022/11/23	1	160.00	1	159.50	159.50	0	5,266	0.00%
2022/11/22	1	157.00	1	158.00	158.50	0	5,298	0.00%
2022/11/21	1	157.00	1	157.00	157.00	0	5,321	0.00%
2022/11/18	7	158.86	4	156.13	156.50	3	5,346	0.06%
2022/11/17	3	159.83	3	162.00	162.00	0	5,279	0.00%
2022/11/16	1	158.50	4.1	159.98	162.00	-3.1	5,259	-0.06%
2022/11/15	4	159.88	4	160.13	162.00	0	5,155	0.00%
2022/11/14	2	155.25	0	0.00	155.50	2	5,060	0.04%
2022/11/11	2	153.00	1	154.50	155.00	1	5,034	0.02%
2022/11/09	0	0.00	2	142.00	142.00	-2	4,940	-0.04%
2022/11/08	1	139.50	1	140.00	139.00	0	4,940	0.00%
2022/11/07	4	134.13	1	138.00	137.50	3	4,873	0.06%
2022/11/04	2.1	129.98	2	129.75	130.50	0.1	4,890	0.00%
2022/11/03	0	0.00	3	124.50	127.50	-3	4,889	-0.06%
2022/11/02	1	127.50	1	127.00	127.00	0	4,998	0.00%
2022/10/28	4	123.63	3	121.00	121.50	1	5,237	0.02%
2022/10/27	1	125.50	1	125.00	125.50	0	5,201	0.00%
2022/10/19	3	124.00	3	121.00	120.50	0	5,171	0.00%
2022/10/18	3	123.50	3	122.50	122.50	0	5,159	0.00%
2022/10/17	2	117.00	3	116.50	121.50	-1	5,242	-0.02%
2022/10/14	3	121.50	3	122.00	121.50	0	5,266	0.00%
2022/10/12	3	122.00	3	123.00	123.00	0	5,252	0.00%
2022/10/11	3	125.50	3	122.50	122.00	0	5,282	0.00%
2022/10/07	3	132.50	3	131.50	131.00	0	5,208	0.00%
2022/10/06	3	134.50	3	135.50	136.50	0	5,207	0.00%
2022/10/05	6	135.83	3	135.00	135.50	3	5,209	0.06%
2022/10/04	3	132.00	3	133.00	133.00	0	5,177	0.00%
2022/10/03	0	0.00	1.4	127.00	129.00	-1.4	5,154	-0.03%
2022/09/30	0	0.00	1	128.00	131.00	-1	5,141	-0.02%
2022/09/29	3	133.50	3	131.00	131.00	0	5,093	0.00%
2022/09/28	3	138.50	3	132.00	132.00	0	5,042	0.00%
2022/09/27	3	142.00	3	140.00	140.50	0	4,938	0.00%
2022/09/26	3	150.00	3	147.00	148.50	0	4,850	0.00%
2022/09/21	4	157.63	4	160.00	157.00	0	4,917	0.00%
2022/09/20	4	160.00	4	161.50	161.50	0	4,902	0.00%
2022/09/16	1	163.50	0	0.00	160.50	1	4,974	0.02%
2022/09/15	4	167.00	0	0.00	164.00	4	5,015	0.08%
2022/09/14	1	164.00	4	162.00	165.00	-3	5,091	-0.06%
2022/09/13	4	168.50	4	167.00	167.00	0	5,132	0.00%
2022/09/08	1	163.00	2	164.25	163.50	-1	5,360	-0.02%
2022/09/05	4	164.00	4	161.00	162.00	0	5,435	0.00%
2022/09/01	5	164.70	4	164.00	164.50	1	5,499	0.02%
2022/08/31	0	0.00	1	167.00	167.50	-1	5,561	-0.02%
2022/08/30	1	161.50	1	167.50	168.00	0	5,559	0.00%
2022/08/29	2	159.50	2	160.75	161.00	0	5,496	0.00%
2022/08/26	4	168.00	5	165.80	166.50	-1	5,514	-0.02%
2022/08/25	4	166.50	4	166.50	167.00	0	5,535	0.00%
2022/08/24	5	165.90	1	164.50	164.00	4	5,560	0.07%
2022/08/23	0	0.00	4	163.00	166.00	-4	5,648	-0.07%
2022/08/22	0	0.00	1	164.50	164.50	-1	5,753	-0.02%
2022/08/19	3	168.50	1	166.50	166.00	2	5,751	0.03%
2022/08/18	1	168.00	0.1	168.00	169.00	0.9	5,698	0.02%
2022/08/17	2	167.00	2	166.25	167.50	0	5,659	0.00%
2022/08/16	1	163.50	1	163.50	163.00	0	5,586	0.00%
2022/08/15	2	160.00	4	160.50	160.00	-2	5,515	-0.04%
2022/08/12	3	161.83	1	162.00	161.50	2	5,470	0.04%
2022/08/11	5	161.10	1.1	160.68	161.00	3.9	5,467	0.07%
2022/08/10	2	154.50	2	157.00	156.50	0	5,418	0.00%
2022/08/09	1	155.50	1	153.50	155.50	0	5,402	0.00%
2022/08/08	0	0.00	0	151.00	151.50	0	5,417	0.00%
2022/08/05	0	0.00	0.1	148.00	149.00	-0.1	5,544	0.00%
2022/07/20	0	0.00	11.1	143.00	142.00	-11.1	5,829	-0.19%
2022/07/15	0	142.00	0	0.00	141.00	0	5,809	0.00%
2022/07/13	10	141.50	0	0.00	138.50	10	5,750	0.17%
2022/07/12	0	0.00	1	137.00	136.50	-1	5,740	-0.02%
2022/07/08	0	0.00	1	140.50	140.50	-1	5,736	-0.02%
2022/07/07	2	137.50	0	138.00	138.50	2	5,719	0.03%
2022/07/06	2	135.50	4	133.38	133.00	-2	5,828	-0.03%
2022/07/05	2	137.50	2	138.00	138.00	0	5,852	0.00%
2022/07/04	2	138.50	2.1	137.50	137.50	-0.1	5,854	0.00%
2022/07/01	2.1	138.33	3	137.33	139.00	-0.9	5,867	-0.02%
2022/06/28	0	0.00	4	147.00	146.50	-4	5,780	-0.07%
2022/06/27	4	150.50	0	0.00	152.00	4	5,782	0.07%
2022/06/22	2	142.00	2	142.50	143.00	0	5,747	0.00%
2022/06/21	2	142.50	0	0.00	146.50	2	5,723	0.03%
2022/06/20	0	0.00	3	146.50	142.50	-3	5,801	-0.05%
2022/06/17	4.1	148.47	0	0.00	150.00	4.1	5,724	0.07%
2022/06/15	0	0.00	1	161.00	162.00	-1	5,656	-0.02%
2022/06/14	0	0.00	3	160.00	160.50	-3	5,814	-0.05%
2022/06/13	3.1	163.95	3	161.50	161.50	0.1	5,805	0.00%
2022/06/09	3	172.00	1	172.50	173.00	2	5,831	0.03%
2022/06/08	0	0.00	3	170.50	170.00	-3	5,773	-0.05%
2022/06/07	1	168.50	0	0.00	169.00	1	5,831	0.02%
2022/06/06	1	167.00	1	169.50	171.00	0	5,863	0.00%
2022/06/02	1	170.50	0	0.00	170.00	1	5,915	0.02%
2022/06/01	1	170.50	1	169.50	169.50	0	6,035	0.00%
2022/05/31	1	168.50	1.1	171.59	172.50	-0.1	5,993	0.00%
2022/05/30	0	0.00	2	169.00	170.50	-2	5,949	-0.03%
2022/05/27	2	162.75	1	163.00	162.00	1	5,795	0.02%
2022/05/26	1	161.50	1	163.00	159.00	0	5,807	0.00%
2022/05/25	1	158.50	2	160.25	161.00	-1	5,839	-0.02%
2022/05/19	0	0.00	1	160.00	162.50	-1	5,962	-0.02%
2022/05/18	1	165.50	0.1	164.50	164.50	0.9	5,926	0.02%
2022/05/17	0	0.00	2	162.50	163.50	-2	5,853	-0.03%
2022/05/16	2	162.00	0	0.00	158.50	2	5,876	0.03%
2022/05/13	4	157.25	5.1	158.54	160.50	-1.1	5,791	-0.02%
2022/05/11	2	154.25	0	0.00	155.00	2	5,794	0.03%
2022/05/10	1	151.00	3	153.17	155.00	-2	5,921	-0.03%
2022/05/09	1	152.00	3	151.83	151.00	-2	6,010	-0.03%
2022/05/06	1	153.50	2.2	154.73	156.00	-1.2	6,134	-0.02%
2022/05/05	2	156.50	1	157.50	157.50	1	6,353	0.02%
2022/04/28	2	143.75	3	146.17	146.50	-1	6,540	-0.02%
2022/04/27	1.4	138.57	3.4	142.91	145.00	-2	6,504	-0.03%
2022/04/26	2	145.50	0	0.00	146.00	2	6,482	0.03%
2022/04/25	1	146.00	1	148.50	148.00	0	6,546	0.00%
2022/04/22	3	153.50	1	153.50	152.50	2	6,512	0.03%
2022/04/21	1	159.50	0	0.00	157.50	1	6,574	0.02%
2022/04/20	0.2	158.00	0	0.00	156.00	0.2	6,663	0.00%
2022/04/18	1	157.50	0	0.00	156.50	1	7,026	0.01%
2022/04/15	3.2	158.28	1	156.00	156.00	2.2	7,085	0.03%
2022/04/13	1	161.00	3	161.83	162.50	-2	7,328	-0.03%
2022/04/12	2.2	160.23	0.1	159.50	159.50	2.1	7,483	0.03%
2022/03/31	1	176.00	0	0.00	177.00	1	7,894	0.01%
2022/03/30	0	0.00	1	179.50	178.50	-1	7,942	-0.01%
2022/03/29	1.2	177.08	0	0.00	176.50	1.2	8,113	0.01%
2022/03/28	0	0.00	1	174.50	176.50	-1	8,132	-0.01%
2022/03/25	2	180.25	4	180.00	179.50	-2	8,152	-0.02%
2022/03/22	1	179.50	2	179.75	180.00	-1	8,237	-0.01%
2022/03/21	1	177.00	0	0.00	178.50	1	8,264	0.01%
2022/03/18	3	177.50	0	0.00	177.50	3	8,286	0.04%
2022/03/17	2.2	176.11	2	178.25	180.00	0.2	8,312	0.00%
2022/03/16	3	168.17	3	170.00	170.50	0	8,352	0.00%
2022/03/15	2	167.50	3.1	164.58	166.00	-1.1	8,477	-0.01%
2022/03/14	1	174.50	2	175.50	173.00	-1	8,660	-0.01%
2022/03/11	1	171.50	0	0.00	171.50	1	8,657	0.01%
2022/03/10	2	174.50	0	0.00	174.50	2	8,672	0.02%
2022/03/09	0.1	173.00	0	0.00	172.50	0.1	8,760	0.00%
2022/03/08	0	0.00	2.2	171.77	169.00	-2.2	8,757	-0.03%
2022/03/07	6	169.17	0	0.00	173.00	6	8,744	0.07%
2022/03/04	2	181.50	0	0.00	183.00	2	8,684	0.02%
2022/03/03	3	184.50	0	0.00	183.50	3	8,852	0.03%
2022/02/24	1	184.00	0	0.00	183.00	1	9,843	0.01%
2022/02/22	1	189.50	0	0.00	188.50	1	10,036	0.01%
2022/02/17	0	0.00	0.1	194.50	193.50	-0.1	10,164	0.00%
2022/02/16	0	195.00	0.1	195.50	192.50	0	10,203	0.00%
2022/02/14	4	195.25	0.1	197.00	194.00	3.9	10,191	0.04%
2022/02/11	1	201.01	0	0.00	201.50	1	10,126	0.01%
2022/02/10	0	0.00	1	202.50	204.00	-1	10,045	-0.01%
2022/02/09	1	199.00	0	0.00	198.50	1	9,887	0.01%
2022/02/08	0.1	199.50	1	199.00	200.00	-0.9	9,855	-0.01%
2022/02/07	1.9	196.14	0.3	196.00	199.00	1.6	9,741	0.02%
2022/01/26	2.1	208.50	2	208.75	209.50	0.1	9,557	0.00%
2022/01/25	0	0.00	2.1	213.05	212.50	-2.1	9,569	-0.02%
2022/01/24	1	208.00	9.2	210.59	216.00	-8.2	9,677	-0.08%
2022/01/21	4.3	205.24	1.1	205.05	205.50	3.2	9,695	0.03%
2022/01/20	2	212.75	1.1	212.55	212.50	1	9,574	0.01%
2022/01/19	3.3	213.17	5	213.10	214.50	-1.7	9,518	-0.02%
2022/01/18	5.3	217.62	0	0.00	217.00	5.3	9,440	0.06%
2022/01/17	3.1	221.53	4	221.63	223.50	-1	9,339	-0.01%
2022/01/14	6.3	220.10	1	222.50	222.50	5.3	9,318	0.06%
2022/01/13	4	230.13	3	235.00	229.00	1	9,210	0.01%
2022/01/12	14.2	237.83	12.1	231.58	231.00	2.2	9,092	0.02%
2022/01/11	0.1	227.00	0	0.00	225.50	0.1	8,854	0.00%
2022/01/10	0	0.00	1	229.00	233.50	-1	8,784	-0.01%
2022/01/07	2.1	238.59	2	233.25	235.00	0.1	8,773	0.00%
2022/01/06	2	243.00	20	241.75	242.50	-18	8,574	-0.21%
2022/01/05	3	243.33	1.1	240.41	247.00	1.9	8,532	0.02%
2022/01/04	28	244.09	15.2	242.49	245.00	12.8	8,353	0.15%
2022/01/03	4.1	237.44	50	238.50	231.50	-46	8,080	-0.57%
2021/12/30	20	236.50	12	236.00	236.00	8	7,912	0.10%
2021/12/29	37	236.69	2.1	238.00	236.50	34.9	7,927	0.44%
2021/12/28	0	0.00	4	236.00	235.00	-4	7,876	-0.05%
2021/12/27	2.1	234.00	2.1	234.01	234.50	0.1	7,835	0.00%
2021/12/24	3	229.00	0	0.00	228.50	3	7,779	0.04%
2021/12/23	0	0.00	0.1	227.75	229.00	-0.1	7,737	0.00%
2021/12/22	0.1	219.00	1.1	218.07	218.00	-1	7,635	-0.01%
2021/12/21	0.1	218.25	0	0.00	218.00	0.1	7,661	0.00%
2021/12/20	1	222.00	1	225.50	219.00	0	7,611	0.00%
2021/12/17	1.6	224.97	0.1	226.00	225.00	1.5	7,574	0.02%
2021/12/16	0.1	228.50	1.1	228.46	228.50	-1	7,506	-0.01%
2021/12/15	0	0.00	1	220.00	219.00	-1	7,348	-0.01%
2021/12/14	0.1	217.50	1	218.50	217.00	-0.9	7,303	-0.01%
2021/12/13	0	0.00	4	224.13	223.00	-4	7,229	-0.06%
2021/12/10	6	225.33	10.1	225.38	226.00	-4.1	7,126	-0.06%
2021/12/09	6.1	221.57	4	222.13	220.50	2.1	6,926	0.03%
2021/12/08	5	217.40	26.2	214.59	219.00	-21.2	6,752	-0.31%
2021/12/07	1	206.50	3	208.67	209.50	-2	6,534	-0.03%
2021/12/06	2.2	212.02	2	213.00	212.00	0.2	6,504	0.00%
2021/12/03	20	210.93	3	210.00	211.50	17	6,549	0.26%
2021/12/02	6	204.92	1	205.00	205.00	5	6,505	0.08%
2021/12/01	3	205.33	1	204.50	206.50	2	6,555	0.03%
2021/11/30	3	207.33	0.1	209.00	207.00	2.9	6,532	0.04%
2021/11/29	0.2	207.01	3	202.67	205.00	-2.8	6,545	-0.04%
2021/11/26	2	204.99	0.2	202.75	200.50	1.8	6,407	0.03%
2021/11/25	4.3	211.66	11.2	212.22	212.50	-6.9	6,371	-0.11%
2021/11/24	13.6	218.90	13	218.38	215.00	0.6	6,396	0.01%
2021/11/23	17.5	207.63	3.1	209.81	207.00	14.4	5,993	0.24%
2021/11/22	5.1	204.88	3	205.17	205.50	2.1	5,969	0.03%
2021/11/19	1	193.50	6	197.67	195.00	-5	5,977	-0.08%
2021/11/18	1.1	195.95	1	195.50	196.00	0.1	6,058	0.00%
2021/11/17	0	0.00	2	197.00	198.00	-2	6,094	-0.03%
2021/11/16	2	194.25	2	196.75	194.50	0	6,123	0.00%
2021/11/15	0	0.00	0.1	194.50	193.50	-0.1	6,196	0.00%
2021/11/12	2	196.50	0.1	194.00	193.00	1.9	6,252	0.03%
2021/11/11	1	193.50	1	195.00	193.00	0	6,248	0.00%
2021/11/10	2.1	191.31	0	0.00	194.00	2.1	6,319	0.03%
2021/11/09	0	0.00	1	194.00	194.50	-1	6,353	-0.02%
2021/11/08	1	192.00	0	0.00	191.50	1	6,364	0.02%
2021/11/05	1	195.50	2	192.75	193.00	-1	6,400	-0.02%
2021/11/04	0.1	192.00	0	0.00	190.50	0.1	6,437	0.00%
2021/11/03	0	0.00	0.1	194.50	192.00	-0.1	6,483	0.00%
2021/11/02	1.2	193.00	1.1	199.05	191.50	0.1	6,617	0.00%
2021/11/01	1	197.00	2.4	196.25	197.00	-1.4	6,518	-0.02%
2021/10/29	1	191.50	3	191.50	189.50	-2	6,392	-0.03%
2021/10/27	0.1	182.50	1	183.00	182.50	-0.9	6,353	-0.01%
2021/10/21	1	185.00	1	184.00	180.50	0	6,876	0.00%
2021/10/18	0	0.00	0	180.50	179.00	0	7,159	0.00%
2021/10/15	0	0.00	0.1	183.50	184.00	-0.1	7,337	0.00%
2021/10/13	2	178.00	0	0.00	175.00	2	7,552	0.03%
2021/10/07	0	0.00	1	179.50	181.50	-1	8,099	-0.01%
2021/10/05	0	173.00	1	174.50	176.00	-1	8,968	-0.01%
2021/10/04	0	0.00	1	171.50	172.00	-1	9,015	-0.01%
2021/10/01	1	174.50	1	173.00	175.50	0	9,120	0.00%
2021/09/30	2	177.75	0	0.00	181.50	2	9,188	0.02%
2021/09/28	1	184.00	0	0.00	184.00	1	9,168	0.01%
2021/09/27	2	188.75	0	0.00	187.00	2	9,163	0.02%
2021/09/24	2	189.50	1	190.50	191.00	1	9,278	0.01%
2021/09/22	1	187.00	0	0.00	186.00	1	9,675	0.01%
2021/09/17	1	189.50	1	187.00	190.50	0	9,671	0.00%
2021/09/16	1	187.50	2	190.75	189.00	-1	9,806	-0.01%
2021/09/15	2	190.25	1	188.00	189.00	1	10,108	0.01%
2021/09/13	0	0.00	1	192.50	192.00	-1	10,503	-0.01%
2021/09/10	1	193.00	1	193.00	193.50	0	10,554	0.00%
2021/09/09	0	0.00	1	187.50	189.50	-1	10,705	-0.01%
2021/09/08	0	0.00	0.1	184.50	185.00	-0.1	10,742	0.00%
2021/09/07	5	188.90	2	194.00	189.00	3	10,701	0.03%
2021/09/06	0	0.00	1	195.50	195.50	-1	10,626	-0.01%
2021/09/03	16	194.03	0	0.00	194.00	16	10,585	0.15%
2021/09/02	1	194.00	1	191.50	189.50	0	10,684	0.00%
2021/08/31	2	191.75	2.1	191.36	193.00	-0.1	10,880	0.00%
2021/08/30	8	193.69	8	194.13	193.50	0	10,831	0.00%
2021/08/27	4	189.13	3	190.00	190.00	1	10,694	0.01%
2021/08/26	4.1	187.78	1.1	187.45	187.50	3	10,631	0.03%
2021/08/25	8	185.19	13	187.77	191.00	-5	10,485	-0.05%
2021/08/24	2	174.50	1.1	175.59	174.00	0.9	10,262	0.01%
2021/08/23	2	170.00	0	0.00	174.00	2	10,224	0.02%
2021/08/20	0.1	163.50	1.1	161.79	164.00	-1	10,164	-0.01%
2021/08/19	1.1	164.52	0.2	164.50	163.50	0.9	10,107	0.01%
2021/08/18	5	166.40	3	167.01	173.50	2	10,062	0.02%
2021/08/17	2	165.25	3.1	166.94	166.00	-1.1	10,148	-0.01%
2021/08/16	0	172.50	1.1	170.64	172.50	-1	10,093	-0.01%
2021/08/13	1.3	173.92	2	177.25	172.50	-0.7	10,033	-0.01%
2021/08/11	2	179.25	2	180.00	180.00	0	10,077	0.00%
2021/08/10	4	182.50	3	183.00	182.00	1	10,147	0.01%
2021/08/09	3.1	187.84	1	188.50	187.00	2.1	10,205	0.02%
2021/08/05	1	199.51	1	201.00	204.00	0	10,235	0.00%
2021/08/03	1	199.00	0	0.00	199.50	1	10,820	0.01%
2021/08/02	0	0.00	0.8	193.00	192.50	-0.8	10,893	-0.01%
2021/07/30	0.3	193.16	1	194.00	189.00	-0.7	10,992	-0.01%
2021/07/29	2.2	192.52	3	195.00	195.50	-0.8	11,203	-0.01%
2021/07/28	3.3	188.73	3	189.00	189.00	0.3	11,474	0.00%
2021/07/27	2.4	201.04	3	200.67	196.50	-0.6	11,612	-0.01%
2021/07/26	3	211.00	3	209.83	209.00	0	11,672	0.00%
2021/07/23	8	211.88	8	211.81	210.00	0	11,876	0.00%
2021/07/22	0.2	214.00	0.1	213.00	212.00	0.1	11,797	0.00%
2021/07/21	2.1	216.18	0.3	215.60	213.00	1.8	11,968	0.02%
2021/07/19	12.1	217.37	11.4	216.43	216.00	0.7	12,481	0.01%
2021/07/16	3.1	213.84	2.6	215.12	217.00	0.5	12,839	0.00%
2021/07/15	3.7	212.24	2	210.50	213.50	1.7	13,757	0.01%
2021/07/14	5.7	208.75	4.1	209.72	210.50	1.7	14,389	0.01%
2021/07/13	19.6	215.85	22.1	216.25	215.50	-2.5	14,242	-0.02%
2021/07/12	3.1	199.83	5	199.80	200.50	-2	13,477	-0.01%
2021/07/09	1	196.00	0	0.00	196.00	1	13,427	0.01%
2021/07/08	2	196.75	2	199.25	196.00	0	13,477	0.00%
2021/07/07	6	196.75	5	195.60	197.00	1	13,466	0.01%
2021/07/06	1	192.50	0	0.00	192.50	1	13,458	0.01%
2021/07/05	1	195.00	2.1	194.74	194.50	-1.1	13,610	-0.01%
2021/07/02	5.1	187.02	5	189.50	189.50	0.1	13,814	0.00%
2021/07/01	3	187.83	2.1	187.60	187.00	0.9	13,871	0.01%
2021/06/30	9	194.78	8	195.56	193.00	1	13,947	0.01%
2021/06/29	7	197.29	13	194.77	192.00	-6	13,885	-0.04%
2021/06/28	16	190.09	10	190.50	191.50	6	13,710	0.04%
2021/06/25	23.3	194.12	21	192.45	191.00	2.3	13,743	0.02%
2021/06/24	1.2	188.28	5.1	191.24	194.50	-4	13,640	-0.03%
2021/06/23	5	190.50	11.2	185.72	191.50	-6.2	13,369	-0.05%
2021/06/22	28	178.73	20	178.00	177.50	8	13,018	0.06%
2021/06/21	12	181.46	11	180.32	178.00	1	13,002	0.01%
2021/06/18	13.1	186.54	13.1	185.23	183.00	0	12,987	0.00%
2021/06/17	13.1	180.67	13.1	180.71	185.00	0	12,867	0.00%
2021/06/15	11.2	184.53	10	182.00	182.50	1.2	13,000	0.01%
2021/06/11	0	0.00	0.1	181.00	182.00	-0.1	13,061	0.00%
2021/06/10	14.1	181.85	13	181.23	183.00	1.1	13,107	0.01%
2021/06/09	2	181.25	6.1	180.57	181.00	-4.1	12,969	-0.03%
2021/06/08	16.2	175.39	16	175.47	174.00	0.2	12,752	0.00%
2021/06/07	2	173.25	1	170.00	172.00	1	12,733	0.01%
2021/06/04	1	170.00	4.1	172.12	172.50	-3.1	12,735	-0.02%
2021/06/03	1	172.00	9.1	170.73	173.00	-8.1	12,838	-0.06%
2021/06/02	0	0.00	1.1	169.95	165.00	-1.1	12,791	-0.01%
2021/06/01	1	168.00	1	170.50	168.00	0	12,867	0.00%
2021/05/31	11.3	167.83	5	170.40	168.50	6.3	12,884	0.05%
2021/05/28	0	165.00	0	0.00	165.00	0	12,907	0.00%
2021/05/27	1	160.00	1	163.00	163.50	0	12,956	0.00%
2021/05/26	2.1	162.76	1	162.50	162.00	1.1	13,006	0.01%
2021/05/25	9	167.06	10	163.95	164.00	-1	13,006	-0.01%
2021/05/19	0.1	151.00	0	0.00	150.00	0.1	13,667	0.00%
2021/05/18	0.1	152.00	0	0.00	154.50	0.1	13,701	0.00%
2021/05/17	0.2	148.00	1	148.00	145.00	-0.8	13,815	-0.01%
2021/05/14	0.1	155.00	0	0.00	155.00	0.1	13,665	0.00%
2021/05/13	3	153.67	1	154.50	152.00	2	13,578	0.01%
2021/05/12	5.1	153.85	6	149.92	155.00	-0.9	13,449	-0.01%
2021/05/11	3.1	161.89	4	158.63	158.00	-0.9	13,222	-0.01%
2021/05/07	1	174.00	2.2	175.73	178.50	-1.2	13,058	-0.01%
2021/05/06	6	171.08	1.2	172.62	172.50	4.8	13,022	0.04%
2021/05/05	1	169.00	1	174.00	170.50	0	12,783	0.00%
2021/05/04	3	181.00	3.1	183.60	183.00	-0.1	12,559	0.00%
2021/05/03	2.1	187.29	4.1	186.22	183.50	-2	12,493	-0.02%
2021/04/29	2	202.00	3.1	199.10	195.50	-1.1	12,639	-0.01%
2021/04/28	1.2	193.22	0	0.00	196.00	1.2	12,427	0.01%
2021/04/27	0.3	198.58	0	0.00	197.50	0.3	12,426	0.00%
2021/04/26	5.2	193.48	5	198.40	200.00	0.2	12,255	0.00%
2021/04/23	9	191.83	15	191.47	192.50	-6	12,017	-0.05%
2021/04/22	6.1	186.46	5	190.30	179.00	1.1	11,844	0.01%
2021/04/21	10	196.10	9.2	195.97	190.50	0.8	11,537	0.01%
2021/04/20	9	186.50	18.1	186.44	190.00	-9.1	10,641	-0.09%
2021/04/19	0	0.00	4.2	173.26	173.00	-4.2	9,991	-0.04%
2021/04/16	2	169.75	3	170.33	169.50	-1	10,055	-0.01%
2021/04/14	3.2	165.75	3	166.67	168.50	0.2	10,245	0.00%
2021/04/13	3	171.00	4	172.63	170.00	-1	10,377	-0.01%
2021/04/12	12.1	171.04	1	169.00	170.50	11.1	10,532	0.11%
2021/04/09	1.2	172.25	4.1	173.45	170.00	-2.9	10,767	-0.03%
2021/04/08	4.3	175.56	1	176.00	176.00	3.3	10,814	0.03%
2021/04/07	1.2	172.58	1.2	172.57	172.50	0.1	10,851	0.00%
2021/04/06	0.2	174.00	2	172.25	174.00	-1.9	11,465	-0.02%
2021/04/01	0	0.00	1	169.50	169.50	-1	11,433	-0.01%
2021/03/29	0	0.00	1	163.50	164.00	-1	11,816	-0.01%
2021/03/26	1	160.00	0	0.00	161.00	1	12,205	0.01%
2021/03/25	0	0.00	1	160.00	160.50	-1	12,361	-0.01%
2021/03/23	0	0.00	2.3	165.50	166.00	-2.3	12,740	-0.02%
2021/03/22	2	166.00	1	167.50	165.50	1	12,974	0.01%
2021/03/19	1	165.50	1	168.00	168.00	0	13,214	0.00%
2021/03/18	0	0.00	1	168.00	167.00	-1	13,270	-0.01%
2021/03/17	2	166.25	0.1	166.50	165.50	1.9	13,845	0.01%
2021/03/16	0.3	167.00	1	166.50	168.50	-0.8	14,131	-0.01%
2021/03/15	0.1	163.50	0	0.00	165.50	0.1	14,731	0.00%
2021/03/12	0	0.00	3.4	163.43	164.00	-3.4	14,975	-0.02%
2021/03/11	0	0.00	3.4	161.10	162.50	-3.4	15,371	-0.02%
2021/03/10	1	154.50	0	0.00	156.00	1	15,671	0.01%
2021/03/05	4.3	160.56	0	0.00	160.00	4.3	18,104	0.02%
2021/03/04	1.3	161.50	0	0.00	160.00	1.3	18,259	0.01%
2021/03/03	0	0.00	1	162.00	163.50	-1	18,387	-0.01%
2021/03/02	1	169.00	1.7	168.80	166.50	-0.7	18,602	0.00%
2021/02/26	0	0.00	0.1	167.50	167.00	-0.1	18,790	0.00%
2021/02/25	0.3	172.70	0	0.00	171.00	0.3	19,109	0.00%
2021/02/24	2	177.50	6	173.33	170.00	-4	19,236	-0.02%
2021/02/23	0	0.00	2	172.75	172.00	-2	18,979	-0.01%
2021/02/22	7.2	173.06	8.3	174.00	175.00	-1.1	18,860	-0.01%
2021/02/19	1	163.50	0	0.00	167.00	1	18,511	0.01%
2021/02/18	1.1	163.18	1	165.50	164.00	0.1	18,916	0.00%
2021/02/17	2.2	162.97	0	0.00	161.50	2.2	18,922	0.01%
2021/02/04	0.3	153.50	0	0.00	157.00	0.3	18,906	0.00%
2021/02/01	1	145.50	2	145.75	150.00	-1	19,361	-0.01%
2021/01/29	0	154.00	0	0.00	152.00	0	19,472	0.00%
2021/01/28	1	157.50	1.3	157.80	157.50	-0.3	19,406	0.00%
2021/01/26	4.1	165.23	3	165.00	162.00	1.1	19,440	0.01%
2021/01/25	1.1	172.09	1	177.50	170.50	0.1	19,287	0.00%
2021/01/22	3.2	170.63	0.1	171.50	172.00	3.1	18,999	0.02%
2021/01/21	3	160.50	0	0.00	160.00	3	18,678	0.02%
2021/01/20	0.3	162.00	0	0.00	159.50	0.3	18,700	0.00%
2021/01/18	2	161.00	1	162.50	163.00	1	18,622	0.01%
2021/01/15	4.1	163.35	3.4	164.21	161.00	0.7	18,518	0.00%
2021/01/14	1.1	168.50	5	169.90	167.50	-3.9	18,227	-0.02%
2021/01/13	1	169.00	23	168.93	169.00	-22	18,092	-0.12%
2021/01/12	0	0.00	11	170.82	168.50	-11	17,950	-0.06%
2021/01/11	0.1	171.50	6	174.08	174.00	-5.9	17,810	-0.03%
2021/01/08	2.1	168.29	3.3	169.24	170.00	-1.3	17,740	-0.01%
2021/01/07	4	171.88	1	174.00	172.00	3	17,767	0.02%
2021/01/06	0.2	172.00	7	170.50	172.50	-6.8	17,705	-0.04%
2021/01/05	4	172.63	7.1	171.08	171.00	-3.1	17,446	-0.02%
2021/01/04	4	177.75	2.1	178.52	177.50	1.9	17,184	0.01%
2020/12/31	5.1	175.03	32	175.16	177.50	-26.9	16,868	-0.16%
2020/12/30	4.3	175.21	9	174.06	175.00	-4.8	16,663	-0.03%
2020/12/29	55.5	173.79	18.5	172.88	171.00	37	16,395	0.23%
2020/12/28	2.2	169.00	3.1	168.32	169.00	-0.9	15,706	-0.01%
2020/12/25	0.2	166.50	0	0.00	167.50	0.2	15,544	0.00%
2020/12/24	7	165.71	5.1	168.97	165.00	1.9	15,449	0.01%
2020/12/23	5	166.60	6	167.58	168.00	-1	15,348	-0.01%
2020/12/22	6	165.33	4.1	165.41	162.50	1.9	15,141	0.01%
2020/12/21	2.1	160.00	2	161.75	160.50	0.1	14,756	0.00%
2020/12/18	4	161.88	3	164.33	161.50	1	14,595	0.01%
2020/12/17	5.1	166.31	5	170.20	166.50	0.1	14,418	0.00%
2020/12/16	1.1	167.10	4	168.25	170.00	-3	14,232	-0.02%
2020/12/15	3	166.83	5	168.10	163.00	-2	13,968	-0.01%
2020/12/14	4.1	169.01	4.2	170.79	168.50	-0.2	13,701	0.00%
2020/12/11	6.2	168.14	2.1	171.43	168.00	4.1	13,705	0.03%
2020/12/10	3.1	168.18	0.4	168.29	168.00	2.8	13,190	0.02%
2020/12/09	12	170.42	8.2	167.76	172.00	3.8	12,823	0.03%
2020/12/08	5	157.70	11	158.09	159.00	-6	12,171	-0.05%
2020/12/07	7.2	154.76	8.1	156.76	154.50	-1	11,949	-0.01%
2020/12/04	5.1	160.01	5	160.30	160.00	0.1	11,594	0.00%
2020/12/03	18.1	158.71	16.2	155.48	160.00	1.9	11,330	0.02%
2020/12/02	10.2	151.14	11.1	150.03	154.00	-0.9	10,718	-0.01%
2020/12/01	12.3	146.83	12.3	148.54	144.50	0	10,250	0.00%
2020/11/30	7	142.29	6.1	143.50	143.50	0.9	9,258	0.01%
2020/11/27	2	130.75	3	130.50	130.50	-1	9,019	-0.01%
2020/11/26	2.6	128.04	3.1	126.88	129.00	-0.5	8,867	-0.01%
2020/11/25	9.2	123.22	7.1	126.32	122.00	2.1	8,601	0.02%
2020/11/24	8	123.69	7.3	120.94	125.00	0.7	8,371	0.01%
2020/11/23	6	119.25	1	117.50	120.00	5	7,990	0.06%
2020/11/20	0.3	117.20	1	117.00	116.50	-0.8	7,791	-0.01%
2020/11/19	1	115.50	43	116.50	117.00	-42	7,773	-0.54%
2020/11/17	9.1	117.98	7.2	118.10	115.50	1.9	7,764	0.02%
2020/11/16	0.2	115.00	3	115.33	115.00	-2.8	7,533	-0.04%
2020/11/13	1	112.50	1	114.50	113.50	0	7,530	0.00%
2020/11/12	6	112.75	5	114.50	112.50	1	7,548	0.01%
2020/11/11	8	111.94	13	111.96	114.00	-5	7,577	-0.07%
2020/11/10	12	107.67	5.1	109.97	107.50	6.9	7,456	0.09%
2020/11/09	3.1	109.51	8	109.19	110.00	-4.9	7,487	-0.07%
2020/11/06	4	107.00	4	107.38	106.00	0	7,417	0.00%
2020/11/05	12	103.79	6	104.33	103.50	6	7,400	0.08%
2020/11/04	1	102.00	0	0.00	103.50	1	7,491	0.01%
2020/11/03	1	101.50	0	0.00	101.50	1	7,647	0.01%
2020/10/28	1	101.50	1	103.00	101.50	0	7,984	0.00%
2020/10/27	1	102.00	1	103.00	104.00	0	8,025	0.00%
2020/10/26	1	103.00	12	104.38	103.00	-11	8,076	-0.14%
2020/10/23	0	0.00	1	102.50	103.00	-1	8,305	-0.01%
2020/10/20	0	0.00	2	102.00	101.00	-2	8,742	-0.02%
2020/10/19	1	101.50	1	102.00	102.00	0	8,987	0.00%
2020/10/16	3	102.83	3	102.50	101.00	0	9,209	0.00%
2020/10/15	8	102.06	12	101.92	102.50	-4	9,217	-0.04%
2020/10/14	4	99.95	1	100.50	100.50	3	9,128	0.03%
2020/10/08	1	99.00	0	0.00	98.70	1	9,377	0.01%
2020/10/06	0	0.00	2	97.80	98.50	-2	9,629	-0.02%
2020/09/28	1	95.50	0	0.00	96.00	1	10,438	0.01%
2020/09/18	1	102.50	1	103.50	102.00	0	10,529	0.00%
2020/09/16	4	103.88	5	104.00	103.00	-1	10,542	-0.01%
2020/09/15	0	0.00	3	102.33	103.00	-3	10,426	-0.03%
2020/09/11	1	100.50	1	101.50	100.50	0	10,356	0.00%
2020/09/10	17	101.88	7	102.79	100.50	10	10,358	0.10%
2020/09/09	2	99.10	0	0.00	102.00	2	10,349	0.02%
2020/09/08	0	0.00	102	100.98	100.50	-102	10,338	-0.99%	大賣/鉅額交易
2020/09/07	105	103.39	3	103.50	100.00	102	10,388	0.98%	大買/鉅額交易
2020/09/04	2	100.25	1	101.00	102.50	1	10,355	0.01%
2020/09/03	0	0.00	2	98.20	101.00	-2	10,503	-0.02%
2020/09/02	1	97.00	1	97.10	97.30	0	10,847	0.00%
2020/09/01	1	95.60	0	0.00	96.80	1	10,883	0.01%
2020/08/24	3	98.00	3	97.10	98.00	0	11,270	0.00%
2020/08/20	7	97.13	9	95.81	95.60	-2	11,224	-0.02%
2020/08/19	1	101.00	6	103.67	101.50	-5	11,038	-0.05%
2020/08/18	1	103.50	12	104.50	104.00	-11	11,024	-0.10%
2020/08/17	42	104.32	3	104.17	104.00	39	11,026	0.35%
2020/08/14	6.3	102.81	1	102.00	103.50	5.3	10,886	0.05%
2020/08/13	6	102.00	1	104.00	101.00	5	10,794	0.05%
2020/08/12	59	102.55	0	0.00	103.00	59	10,709	0.55%
2020/08/11	3	103.83	6	104.17	102.50	-3	10,656	-0.03%
2020/08/10	0.2	101.50	1	102.00	101.50	-0.8	10,475	-0.01%
2020/08/07	4	102.13	9	103.78	100.00	-5	10,409	-0.05%
2020/08/05	6	99.32	6	99.87	99.30	0	10,260	0.00%
2020/08/04	1	98.60	0	0.00	98.90	1	10,378	0.01%
2020/08/03	1	97.00	0	0.00	97.00	1	10,731	0.01%
2020/07/31	2	98.05	0	0.00	98.00	2	10,755	0.02%
2020/07/30	6	97.80	11	95.16	97.80	-5	10,717	-0.05%
2020/07/29	4	94.55	3	95.40	94.50	1	10,733	0.01%
2020/07/28	4.2	94.91	0	0.00	94.50	4.2	10,724	0.04%
2020/07/27	2.2	95.95	0	0.00	95.30	2.2	10,641	0.02%
2020/07/24	0	0.00	1.3	99.15	96.10	-1.3	10,589	-0.01%
2020/07/23	0	0.00	1	100.50	100.00	-1	10,450	-0.01%
2020/07/22	4	108.00	0	0.00	108.00	4	10,288	0.04%
2020/07/21	1	105.50	1	106.00	106.00	0	10,074	0.00%
2020/07/20	3	103.67	3	103.83	103.50	0	9,894	0.00%
2020/07/16	2	102.50	2	103.25	102.00	0	9,847	0.00%
2020/07/15	2	101.00	0	0.00	101.00	2	9,773	0.02%
2020/07/14	2.2	101.47	1	101.50	101.50	1.2	9,928	0.01%
2020/07/13	0.2	104.50	3	104.50	104.50	-2.9	10,021	-0.03%
2020/07/10	6	102.50	4	103.75	102.50	2	10,149	0.02%
2020/07/09	0	0.00	2.3	105.28	106.00	-2.3	10,110	-0.02%
2020/07/08	3	103.00	3	102.00	102.50	0	9,882	0.00%
2020/07/07	1	99.60	2.1	100.64	99.50	-1.1	9,766	-0.01%
2020/07/06	8.1	99.85	3	100.63	100.00	5.1	9,890	0.05%
2020/07/03	1.3	97.57	0	0.00	97.80	1.3	10,061	0.01%
2020/07/02	0	0.00	2	96.40	97.00	-2	10,263	-0.02%
2020/07/01	3	95.33	0.4	95.50	95.40	2.6	10,373	0.03%
2020/06/30	0	0.00	1	94.50	94.90	-1	10,424	-0.01%
2020/06/29	2	92.70	0	0.00	93.00	2	10,470	0.02%
2020/06/24	0	0.00	1	94.00	94.00	-1	10,531	-0.01%
2020/06/23	0	0.00	1.1	93.98	93.90	-1.1	10,717	-0.01%
2020/06/22	1	93.60	3	93.87	93.10	-2	10,897	-0.02%
2020/06/19	0	0.00	1	92.70	93.90	-1	11,175	-0.01%
2020/06/18	0.1	92.40	0	0.00	92.10	0.1	11,317	0.00%
2020/06/17	2.1	92.30	1	93.00	92.40	1.1	11,436	0.01%
2020/06/12	3	89.27	2	91.50	91.50	1	12,126	0.01%
2020/06/11	7	91.83	5.1	94.70	91.50	1.9	12,253	0.02%
2020/06/10	0	0.00	2	95.00	95.40	-2	12,271	-0.02%
2020/06/09	5.1	95.67	5	95.76	94.20	0.1	12,514	0.00%
2020/06/08	6	95.68	4.1	99.98	99.00	1.9	12,338	0.02%
2020/06/05	1	91.80	3	91.83	91.80	-2	11,890	-0.02%
2020/06/04	0.1	91.90	1	91.70	91.60	-0.9	11,991	-0.01%
2020/06/03	4.2	91.41	4	92.05	91.40	0.2	12,099	0.00%
2020/06/02	6.3	91.19	5	91.90	91.50	1.3	11,996	0.01%
2020/06/01	0	0.00	1	88.90	89.00	-1	11,938	-0.01%
2020/05/29	0	0.00	1	89.00	87.80	-1	12,059	-0.01%
2020/05/28	1	88.60	2	89.30	89.10	-1	12,162	-0.01%
2020/05/25	2	88.20	6	86.80	89.20	-4	12,565	-0.03%
2020/05/22	3	89.17	3	88.90	88.30	0	12,598	0.00%
2020/05/21	1	88.70	23	89.31	89.00	-22	12,627	-0.17%
2020/05/20	2	88.40	1	88.80	88.00	1	12,646	0.01%
2020/05/19	24	88.49	1	89.00	88.50	23	12,805	0.18%
2020/05/15	1	87.50	2	87.45	87.00	-1	13,274	-0.01%
2020/05/14	0	0.00	6.2	88.59	88.20	-6.2	13,690	-0.05%
2020/05/13	0.2	91.10	0	0.00	91.00	0.2	13,873	0.00%
2020/05/12	1	91.20	1	92.20	90.90	0	13,837	0.00%
2020/05/11	1	91.50	1	92.10	92.20	0	13,890	0.00%
2020/05/08	3	90.80	5	91.12	90.60	-2	13,690	-0.01%
2020/05/06	2	87.40	1	88.60	87.20	1	13,392	0.01%
2020/05/04	8	86.85	0	0.00	86.90	8	13,527	0.06%
2020/04/30	3	89.40	2	88.90	89.10	1	13,575	0.01%
2020/04/29	1	86.50	0	0.00	87.00	1	13,527	0.01%
2020/04/28	1.2	86.58	1	86.70	86.50	0.2	13,593	0.00%
2020/04/27	0.1	86.20	0	0.00	86.20	0.1	13,814	0.00%
2020/04/23	0.2	85.30	0	0.00	85.20	0.2	14,143	0.00%
2020/04/22	0	0.00	4	83.85	85.10	-4	14,263	-0.03%
2020/04/21	1	86.10	2.1	87.55	84.40	-1.1	14,573	-0.01%
2020/04/20	1	88.30	2.1	88.10	87.50	-1.1	14,549	-0.01%
2020/04/17	5	88.72	2	89.20	86.40	3	14,507	0.02%
2020/04/16	4	87.85	2	88.15	88.00	2	14,323	0.01%
2020/04/15	4	87.60	5	88.28	88.60	-1	14,254	-0.01%
2020/04/14	0.1	86.50	0	0.00	86.00	0.1	14,050	0.00%
2020/04/13	1	85.90	1	84.50	84.50	0	14,051	0.00%
2020/04/10	3	85.30	3	85.80	86.00	0	14,058	0.00%
2020/04/09	0.1	85.00	3	84.93	84.30	-2.9	14,202	-0.02%
2020/04/08	7	84.91	0.1	86.90	86.90	6.9	14,166	0.05%
2020/04/07	2	81.10	6	82.15	82.90	-4	13,825	-0.03%
2020/04/06	6.1	77.81	7	79.09	80.00	-0.9	13,642	-0.01%
2020/04/01	2	77.35	30	76.70	77.20	-28	13,501	-0.21%
2020/03/31	1	77.60	0	0.00	78.20	1	13,445	0.01%
2020/03/30	11	77.61	1	79.10	79.10	10	14,004	0.07%
2020/03/27	1.1	80.00	4	80.60	79.60	-2.9	13,950	-0.02%
2020/03/26	44	77.78	3	79.23	80.30	41	13,817	0.30%
2020/03/25	42.1	79.48	0	0.00	78.70	42.1	13,737	0.31%
2020/03/24	0.1	76.70	1	77.50	75.70	-0.9	13,481	-0.01%
2020/03/23	2.1	74.86	0	0.00	73.60	2.1	13,586	0.02%
2020/03/20	2	81.20	2	80.75	80.60	0	13,512	0.00%
2020/03/19	1	76.00	2	82.25	75.80	-1	13,392	-0.01%
2020/03/18	0	0.00	4.2	85.81	84.20	-4.2	13,093	-0.03%
2020/03/17	4	83.45	1	86.00	84.20	3	13,013	0.02%
2020/03/13	5	89.80	7	88.90	91.70	-2	12,861	-0.02%
2020/03/12	2	92.95	1	94.00	94.00	1	12,576	0.01%
2020/03/11	3	99.83	2	101.25	98.50	1	12,749	0.01%
2020/03/10	1	101.50	1	100.50	102.00	0	13,169	0.00%
2020/03/09	5	102.70	5.3	99.55	98.30	-0.3	13,222	0.00%
2020/03/05	4	109.00	3	106.00	109.00	1	12,961	0.01%
2020/03/04	0.1	104.00	0	0.00	103.50	0.1	12,816	0.00%
2020/03/03	2	106.50	3	109.17	106.50	-1	12,681	-0.01%
2020/03/02	2	107.00	0	0.00	108.50	2	12,578	0.02%
2020/02/27	3	105.00	0	0.00	105.00	3	12,499	0.02%
2020/02/26	1	109.00	0.1	108.50	108.50	0.9	12,399	0.01%
2020/02/25	0	0.00	1	112.50	113.00	-1	12,235	-0.01%
2020/02/24	1	114.00	0	0.00	112.50	1	12,185	0.01%
2020/02/20	6	117.00	8	116.63	117.00	-2	12,027	-0.02%
2020/02/19	7	115.29	5	114.80	116.00	2	11,823	0.02%
2020/02/18	2	111.50	3	112.67	110.50	-1	11,515	-0.01%
2020/02/17	2	109.50	4.1	111.54	113.00	-2.1	11,278	-0.02%
2020/02/14	5	105.70	5	105.81	108.00	0	10,837	0.00%
2020/02/13	6	102.25	6	103.83	102.00	0	10,571	0.00%
2020/02/12	6.1	103.58	8.1	103.75	103.50	-2	10,678	-0.02%
2020/02/11	6.1	102.83	6	102.17	103.00	0.1	10,836	0.00%
2020/02/10	6	101.17	4	102.50	101.00	2	10,898	0.02%
2020/02/07	2	103.25	3	103.83	103.00	-1	10,875	-0.01%
2020/02/06	7	103.57	9	104.33	103.50	-2	11,007	-0.02%
2020/02/05	8	102.31	7	102.50	102.00	1	10,999	0.01%
2020/02/04	8	101.00	8	98.78	101.00	0	10,844	0.00%
2020/02/03	7	97.89	5	97.18	98.20	2	10,802	0.02%
2020/01/31	6	97.28	5	97.56	98.20	1	10,721	0.01%
2020/01/30	3	98.10	1	100.00	96.30	2	10,834	0.02%
2020/01/20	0	0.00	1.1	107.00	107.00	-1.1	10,654	-0.01%
2020/01/17	5.1	104.99	5	105.40	105.00	0.1	10,615	0.00%
2020/01/16	0.1	104.00	4.2	103.28	104.50	-4	10,371	-0.04%
2020/01/15	2.3	102.22	1	103.00	102.00	1.3	10,274	0.01%
2020/01/14	16	99.03	15	99.10	99.00	1	10,037	0.01%
2020/01/10	6	96.50	6	97.75	96.50	0	10,379	0.00%
2020/01/09	12	97.30	12	95.98	97.30	0	10,527	0.00%
2020/01/02	18	103.00	18	100.83	103.00	0	11,089	0.00%
2019/12/31	1	99.40	0	0.00	99.40	1	10,868	0.01%
2019/12/30	0	0.00	1	100.50	100.00	-1	10,903	-0.01%
2019/12/27	0	0.00	1	101.50	101.00	-1	10,860	-0.01%
2019/12/25	5	102.90	5	103.10	101.50	0	10,938	0.00%
2019/12/23	2.1	98.08	3	98.67	98.00	-0.9	10,502	-0.01%
2019/12/19	0.1	95.70	0	0.00	95.70	0.1	10,832	0.00%
2019/12/18	22	99.37	21	98.43	96.80	1	10,922	0.01%
2019/12/17	0.1	97.00	0	0.00	97.00	0.1	10,619	0.00%
2019/12/16	1.1	96.41	0	0.00	96.50	1.1	10,560	0.01%
2019/12/12	22.1	94.67	21	95.53	94.50	1.1	10,397	0.01%
2019/12/11	0	0.00	0.6	94.20	94.20	-0.6	10,307	-0.01%
2019/12/10	2	96.40	2	95.80	96.80	0	10,287	0.00%
2019/12/06	3	97.03	6	97.80	96.70	-3	10,146	-0.03%
2019/12/05	6	96.45	12	92.23	96.50	-6	9,750	-0.06%
2019/12/04	4	89.35	34.1	89.05	90.50	-30.1	9,211	-0.33%
2019/12/03	0.1	87.20	0	0.00	87.10	0.1	8,989	0.00%
2019/12/02	1	86.20	0	0.00	87.00	1	8,999	0.01%
2019/11/29	0	0.00	0.1	86.60	86.80	-0.1	9,037	0.00%
2019/11/26	0	0.00	1	85.60	85.50	-1	9,136	-0.01%
2019/11/25	15	86.33	0	0.00	86.50	15	9,085	0.17%
2019/11/22	2	86.60	2	87.40	87.10	0	9,060	0.00%
2019/11/21	5	85.30	7	86.20	86.20	-2	9,167	-0.02%
2019/11/19	5	87.06	5	86.76	87.30	0	9,219	0.00%
2019/11/18	1.1	88.33	1	88.90	88.80	0.1	9,172	0.00%
2019/11/15	13	87.80	13	89.12	87.80	0	9,208	0.00%
2019/11/14	3.2	88.23	3	87.20	88.80	0.2	9,296	0.00%
2019/11/13	8.1	88.55	5	88.28	88.40	3.1	9,314	0.03%
2019/11/12	17.1	87.45	20	87.27	87.50	-2.9	9,337	-0.03%
2019/11/11	15.1	86.00	2	85.70	86.20	13.1	9,336	0.14%
2019/11/08	17.1	90.98	7	88.30	88.00	10.1	9,198	0.11%
2019/11/07	3	93.77	3	94.33	93.60	0	8,931	0.00%
2019/11/06	1	95.90	1	96.10	95.90	0	8,881	0.00%
2019/11/05	17	97.80	16	96.51	98.00	1	8,856	0.01%
2019/11/04	0	0.00	23	94.10	95.20	-23	8,702	-0.26%
2019/11/01	8	92.00	2	92.20	92.30	6	8,580	0.07%
2019/10/31	15	91.77	1	91.60	91.80	14	8,647	0.16%
2019/10/30	0	0.00	1	94.50	94.20	-1	8,573	-0.01%
2019/10/29	11	93.15	21	94.64	94.50	-10	8,572	-0.12%
2019/10/28	0	0.00	7	93.79	94.30	-7	8,454	-0.08%
2019/10/25	18	93.12	6	93.82	92.90	12	8,395	0.14%
2019/10/24	12	92.40	22	92.25	92.40	-10	8,285	-0.12%
2019/10/23	6	92.13	1	92.00	91.90	5	8,312	0.06%
2019/10/22	13	93.13	23	93.53	93.10	-10	8,303	-0.12%
2019/10/21	7	91.80	1	92.40	92.90	6	8,247	0.07%
2019/10/18	46	91.90	35.1	93.27	91.20	10.9	8,137	0.13%
2019/10/17	15	91.07	16	89.99	91.10	-1	7,788	-0.01%
2019/10/16	20	89.18	19	90.65	89.00	1	7,667	0.01%
2019/10/15	7	90.51	1	91.00	89.20	6	7,584	0.08%
2019/10/14	3	88.80	10.4	88.40	89.30	-7.4	7,306	-0.10%
2019/10/09	4	83.53	6	83.37	83.50	-2	6,965	-0.03%
2019/10/08	2	84.95	0	0.00	83.80	2	7,069	0.03%
2019/10/07	0	0.00	5	84.90	84.40	-5	7,055	-0.07%
2019/10/03	6	86.27	1	83.60	86.20	5	7,094	0.07%
2019/10/02	1	84.90	1	84.70	85.40	0	7,068	0.00%
2019/10/01	2	84.00	1	84.10	85.50	1	7,054	0.01%
2019/09/27	2	82.95	2	83.65	82.20	0	6,981	0.00%
2019/09/26	19	82.81	18	84.73	82.70	1	7,004	0.01%
2019/09/25	4	83.63	1	84.60	83.90	3	7,102	0.04%
2019/09/24	0	0.00	4	83.40	83.70	-4	7,306	-0.05%
2019/09/19	1	77.00	0	0.00	76.90	1	7,288	0.01%
2019/09/03	0	0.00	1	76.20	76.60	-1	9,084	-0.01%
2019/09/02	1	74.80	0	0.00	75.00	1	9,131	0.01%
2019/08/30	1	75.80	0	0.00	74.20	1	9,298	0.01%
2019/08/26	1	74.20	0	0.00	74.10	1	9,586	0.01%
2019/08/15	7	77.63	7	78.57	77.60	0	10,991	0.00%
2019/08/12	3	81.60	3	80.60	81.50	0	11,962	0.00%
2019/08/06	0	0.00	1	79.70	82.30	-1	13,207	-0.01%
2019/08/05	0	0.00	1	81.30	80.50	-1	13,657	-0.01%
2019/08/02	4	82.50	3	82.60	81.60	1	14,366	0.01%
2019/08/01	1	85.10	0	0.00	85.50	1	14,369	0.01%
2019/07/31	0	0.00	1	83.90	86.00	-1	14,460	-0.01%
2019/07/30	0	0.00	1	82.50	83.50	-1	14,407	-0.01%
2019/07/29	4	86.70	3	86.90	86.30	1	14,303	0.01%
2019/07/26	1	87.90	0	0.00	88.00	1	14,319	0.01%
2019/07/17	0	0.00	0.5	89.90	89.90	-0.5	14,406	0.00%
2019/07/15	2	89.40	0	0.00	89.90	2	14,399	0.01%
2019/07/10	1	86.40	1	86.40	86.70	0	14,320	0.00%
2019/07/05	1	86.90	2	87.00	87.30	-1	14,345	-0.01%
2019/07/04	1	85.40	5	85.68	85.80	-4	14,340	-0.03%
2019/07/03	3	86.93	0	0.00	85.90	3	14,760	0.02%
2019/07/02	0	0.00	2	87.40	87.60	-2	14,660	-0.01%
2019/07/01	0	0.00	3	85.20	85.90	-3	14,475	-0.02%
2019/06/28	1	80.60	0	0.00	81.60	1	14,182	0.01%
2019/06/27	5	79.56	1	81.00	80.50	4	14,223	0.03%
2019/06/24	1	81.50	0	0.00	83.00	1	13,652	0.01%
2019/06/20	0	0.00	1	82.90	82.70	-1	13,550	-0.01%
2019/06/19	0	0.00	1	81.60	82.50	-1	13,490	-0.01%
2019/06/18	2	83.05	0	0.00	81.70	2	13,372	0.01%
2019/06/17	2	83.75	0	0.00	84.20	2	13,326	0.02%
2019/06/14	5	82.24	9	82.70	82.10	-4	13,108	-0.03%
2019/06/13	0	0.00	2	78.60	81.50	-2	12,776	-0.02%
2019/06/12	3	79.60	1	79.30	78.80	2	12,622	0.02%
2019/06/11	3	77.70	0	0.00	78.60	3	12,490	0.02%
2019/05/29	1	77.30	0	0.00	77.20	1	12,097	0.01%
2019/05/28	0	0.00	3	79.40	78.20	-3	12,127	-0.02%
2019/05/27	7	82.54	5	81.72	81.10	2	12,125	0.02%
2019/05/24	2	81.10	3	81.23	80.90	-1	11,956	-0.01%
2019/05/23	3	78.87	7	79.19	81.20	-4	11,812	-0.03%
2019/05/22	9	80.46	5	80.74	79.10	4	11,547	0.03%
2019/05/21	2	77.40	0	0.00	78.90	2	11,219	0.02%
2019/05/20	3	80.17	4	78.80	77.00	-1	11,084	-0.01%
2019/05/17	23	80.94	25	80.70	80.10	-2	10,837	-0.02%
2019/05/16	9	78.43	6	78.43	78.10	3	10,412	0.03%
2019/05/15	2	79.25	4	78.98	78.10	-2	10,471	-0.02%
2019/05/14	9	76.29	11	76.95	78.00	-2	10,559	-0.02%
2019/05/13	20	73.89	28	73.53	75.70	-8	10,001	-0.08%
2019/05/10	9	72.92	7	72.53	72.80	2	9,585	0.02%
2019/04/24	1	70.30	1	72.80	70.30	0	9,697	0.00%
2019/04/22	1	72.30	0	0.00	70.50	1	9,950	0.01%
2019/04/18	3	70.90	3	70.60	68.60	0	10,232	0.00%
2019/04/17	0	0.00	3	69.60	69.10	-3	10,246	-0.03%
2019/04/16	4	68.98	1	69.20	69.30	3	10,261	0.03%
2019/04/12	0	0.00	6	68.25	67.70	-6	10,741	-0.06%
2019/04/10	1	71.40	0	0.00	71.40	1	10,908	0.01%
2019/04/09	12	72.72	6	72.53	71.80	6	10,984	0.05%
2019/04/03	0	0.00	1	67.60	67.80	-1	10,997	-0.01%
2019/04/02	1	68.80	0	0.00	68.40	1	11,241	0.01%
2019/04/01	1	68.80	3	68.80	68.20	-2	11,713	-0.02%
2019/03/28	3	67.73	1	68.20	66.60	2	12,023	0.02%
2019/03/22	0	0.00	4.1	69.41	68.20	-4.1	13,122	-0.03%
2019/03/20	9	68.04	11	67.88	67.80	-2	13,583	-0.01%
2019/03/19	6	66.70	0	0.00	66.80	6	13,849	0.04%
2019/03/18	1	65.40	0	0.00	65.70	1	13,975	0.01%
2019/03/15	1	65.00	0	0.00	64.80	1	14,310	0.01%
2019/03/06	1	70.60	4	71.25	70.30	-3	16,581	-0.02%
2019/03/05	1	69.90	1	70.50	70.60	0	17,126	0.00%
2019/03/04	2	70.65	0	0.00	70.50	2	17,429	0.01%
2019/02/27	1	71.70	0	0.00	71.40	1	17,569	0.01%
2019/02/26	0	0.00	5	72.82	72.60	-5	17,810	-0.03%
2019/02/25	4	69.23	3	69.83	69.80	1	17,952	0.01%
2019/02/21	1	70.50	1	71.30	71.20	0	18,311	0.00%
2019/02/19	1	70.50	1	71.20	72.00	0	18,362	0.00%
2019/02/18	0	0.00	1	72.10	70.80	-1	18,472	-0.01%
2019/02/15	7	71.69	1	70.70	70.50	6	18,677	0.03%
2019/02/14	6	74.07	1	73.20	72.80	5	18,739	0.03%
2019/02/13	3	72.40	3	72.30	74.30	0	18,546	0.00%
2019/01/30	0	0.00	2	65.90	64.50	-2	18,765	-0.01%
2019/01/29	2	64.45	0	0.00	65.20	2	18,788	0.01%
2019/01/23	2	61.95	3	63.10	63.10	-1	19,101	-0.01%
2019/01/21	1	64.00	1	64.10	63.70	0	19,436	0.00%
2019/01/18	1	62.60	2	63.65	64.30	-1	19,565	-0.01%
2019/01/17	1	64.50	25	65.14	63.60	-24	19,619	-0.12%
2019/01/16	8	64.60	7	64.33	64.90	1	19,722	0.01%
2019/01/15	2	61.90	12	61.40	62.90	-10	19,591	-0.05%
2019/01/14	29	61.32	17	61.05	61.40	12	19,557	0.06%
2019/01/11	5	64.38	7	64.91	63.30	-2	19,391	-0.01%
2019/01/10	28	64.59	18	64.48	64.00	10	19,377	0.05%
2019/01/09	10	63.91	4	63.45	62.60	6	19,169	0.03%
2019/01/08	2	63.15	0	0.00	62.50	2	19,230	0.01%
2019/01/07	9	63.58	6	63.60	63.20	3	19,279	0.02%
2019/01/04	5	59.94	10	60.84	62.90	-5	19,258	-0.03%
2019/01/03	4	62.73	4	63.35	61.60	0	19,106	0.00%
2019/01/02	5	62.72	5	62.76	62.80	0	19,093	0.00%
2018/12/28	1	61.40	3	61.23	61.20	-2	19,120	-0.01%
2018/12/27	22	61.25	24	61.07	61.20	-2	19,189	-0.01%
2018/12/26	33	60.71	35	61.08	58.50	-2	18,918	-0.01%
2018/12/25	7	59.56	6	58.87	60.80	1	18,881	0.01%
2018/12/24	22	60.12	18	60.36	60.00	4	18,659	0.02%
2018/12/21	19	62.07	28	62.53	63.40	-9	18,292	-0.05%
2018/12/20	73	62.73	14	62.76	61.70	59	18,034	0.33%
2018/12/19	11	69.47	20	69.49	68.50	-9	17,677	-0.05%
2018/12/18	9	70.90	3	70.90	70.00	6	18,106	0.03%
2018/12/17	11	70.45	15	70.07	71.00	-4	18,198	-0.02%
2018/12/14	4	67.98	2	69.20	69.20	2	18,092	0.01%
2018/12/13	12	69.37	13	70.42	69.80	-1	17,965	-0.01%
2018/12/12	10	70.94	2	71.50	69.30	8	17,838	0.04%
2018/12/11	6	69.57	12	69.68	68.60	-6	17,780	-0.03%
2018/12/07	2	72.70	3	76.10	72.70	-1	17,516	-0.01%
2018/12/06	3	72.80	3	77.63	74.10	0	17,515	0.00%
2018/12/05	13	78.10	0	0.00	78.00	13	17,395	0.07%
2018/12/04	7	83.06	7	82.51	82.10	0	17,367	0.00%
2018/12/03	23	89.29	26.3	86.37	85.20	-3.3	17,253	-0.02%
2018/11/30	7	84.59	7	84.63	84.50	0	16,574	0.00%
2018/11/29	3	81.90	3	82.90	85.80	0	16,135	0.00%
2018/11/28	7	77.53	8	79.40	79.90	-1	15,623	-0.01%
2018/11/27	4	74.80	3	75.80	76.00	1	15,145	0.01%
2018/11/26	3	73.50	8	73.31	73.50	-5	14,850	-0.03%
2018/11/23	8	74.15	16	74.09	72.00	-8	14,732	-0.05%
2018/11/22	23	75.66	11	74.63	72.80	12	14,384	0.08%
2018/11/21	18	72.64	39	73.98	77.50	-21	13,991	-0.15%
2018/11/20	1	70.30	3	70.50	70.50	-2	13,555	-0.01%
2018/11/19	3	69.40	3.1	70.10	70.10	-0.1	13,594	0.00%
2018/11/16	23	70.70	3	71.00	69.00	20	13,591	0.15%
2018/11/15	4	68.43	1	68.60	70.00	3	13,639	0.02%
2018/11/14	11	69.45	2	68.00	68.00	9	13,554	0.07%
2018/11/13	10	66.88	16	69.02	71.50	-6	13,511	-0.04%
2018/11/12	5	67.28	5	67.82	69.00	0	13,388	0.00%
2018/11/09	3	65.67	2	67.60	67.50	1	13,312	0.01%
2018/11/08	17	68.71	4	70.93	66.20	13	13,209	0.10%
2018/11/07	0	0.00	25	67.59	69.80	-25	12,822	-0.19%
2018/11/06	21	64.45	0	0.00	63.50	21	12,780	0.16%
2018/11/05	21	65.61	23	66.97	67.40	-2	12,809	-0.02%
2018/11/02	21	66.37	41	66.18	66.40	-20	12,814	-0.16%
2018/11/01	1	62.90	46	62.27	63.30	-45	12,502	-0.36%
2018/10/31	0	0.00	15	57.60	57.60	-15	12,443	-0.12%
2018/10/29	3	49.13	5	50.68	51.80	-2	12,405	-0.02%
2018/10/26	8	48.23	5	50.30	47.10	3	12,467	0.02%
2018/10/25	4	52.68	2	52.65	50.40	2	12,546	0.02%
2018/10/24	20	56.67	1	56.40	56.00	19	12,412	0.15%
2018/10/23	1	60.40	1	59.40	58.30	0	12,263	0.00%
2018/10/22	0	0.00	1	62.70	61.90	-1	12,230	-0.01%
2018/10/19	4	61.98	3	62.50	61.80	1	12,158	0.01%
2018/10/18	2	65.80	3	66.43	65.30	-1	12,057	-0.01%
2018/10/16	3	64.20	3	65.27	64.00	0	11,921	0.00%
2018/10/15	1	62.90	1	64.20	63.10	0	11,781	0.00%
2018/10/12	2	63.50	2	63.40	64.10	0	11,722	0.00%
2018/10/11	0	0.00	3	64.80	63.50	-3	11,552	-0.03%
2018/10/09	7	68.06	8	68.44	70.50	-1	11,443	-0.01%
2018/10/08	1	69.80	1	66.90	68.00	0	11,287	0.00%
2018/10/05	0	0.00	1	69.80	70.00	-1	11,098	-0.01%
2018/10/04	0	0.00	1	75.30	75.80	-1	10,937	-0.01%
2018/10/03	3	77.63	2	74.90	74.90	1	10,944	0.01%
2018/10/02	2	80.20	2	78.50	78.50	0	10,874	0.00%
2018/09/27	9	78.75	8	77.21	77.30	1	11,181	0.01%
2018/09/25	10	81.60	8	82.81	78.10	2	11,179	0.02%
2018/09/21	1	78.00	1	79.10	81.50	0	10,708	0.00%
2018/09/20	0	0.00	5	74.34	74.60	-5	10,431	-0.05%
2018/09/19	13	75.82	17	74.86	74.30	-4	10,444	-0.04%
2018/09/18	2	72.90	1	72.40	73.90	1	10,448	0.01%
2018/09/17	0	0.00	3	74.70	74.70	-3	10,570	-0.03%
2018/09/14	3	66.90	5	69.50	72.10	-2	10,320	-0.02%
2018/09/13	1	65.60	2	66.75	65.60	-1	10,254	-0.01%
2018/09/12	9	65.09	5	64.60	64.40	4	10,255	0.04%
2018/09/10	8	71.85	0	0.00	69.50	8	9,872	0.08%
2018/09/07	1	78.00	0	0.00	77.20	1	9,740	0.01%
2018/08/30	0.1	87.70	0	0.00	87.50	0.1	10,763	0.00%
2018/08/21	5	86.24	6	86.40	86.60	-1	12,292	-0.01%
2018/08/20	11	85.32	10	86.39	84.20	1	12,374	0.01%
2018/08/17	0	0.00	4	93.80	90.20	-4	12,304	-0.03%
2018/08/13	6	87.78	6	89.27	88.40	0	12,638	0.00%
2018/08/10	3	95.40	2	97.15	93.00	1	12,649	0.01%
2018/08/09	10	96.01	1	98.00	96.10	9	12,911	0.07%
2018/08/08	3	97.60	0	0.00	95.60	3	13,595	0.02%
2018/08/07	1	102.50	1	102.50	102.50	0	13,996	0.00%
2018/08/02	10	92.90	10	94.07	92.00	0	15,089	0.00%
2018/08/01	9	98.96	8	100.23	99.20	1	15,010	0.01%
2018/07/30	2	107.00	0	0.00	107.00	2	15,173	0.01%
2018/07/27	0	0.00	1	110.50	113.00	-1	15,325	-0.01%
2018/07/23	1	107.00	26	108.38	108.00	-25	16,091	-0.16%
2018/07/19	1	112.00	6	113.50	115.50	-5	16,418	-0.03%
2018/07/11	0	0.00	2	113.50	113.00	-2	18,121	-0.01%
2018/07/09	0	0.00	1	112.50	114.00	-1	19,373	-0.01%
2018/07/06	9	110.89	2	109.25	117.50	7	19,510	0.04%
2018/07/05	1	107.50	1	108.50	107.00	0	19,568	0.00%
2018/07/04	13	108.73	14.4	108.94	107.00	-1.4	19,769	-0.01%
2018/07/03	3	117.17	6	116.08	115.50	-3	20,025	-0.01%
2018/07/02	5	116.30	5	117.20	115.50	0	20,029	0.00%
2018/06/29	1	123.00	1	124.00	123.00	0	19,974	0.00%
2018/06/27	1	125.00	0	0.00	128.00	1	20,283	0.00%
2018/06/26	4	127.00	3	129.00	125.00	1	20,572	0.00%
2018/06/25	0	0.00	1	127.00	127.00	-1	20,422	0.00%
2018/06/22	3	125.33	0	0.00	124.00	3	20,571	0.01%
2018/06/21	1	128.50	4	126.38	129.00	-3	20,592	-0.01%
2018/06/20	1	121.50	0	0.00	123.00	1	20,819	0.00%
2018/06/19	2	124.75	0	0.00	124.00	2	21,083	0.01%
2018/06/14	1	125.00	3	127.17	127.50	-2	21,757	-0.01%
2018/06/13	3	126.50	2	128.25	127.50	1	22,584	0.00%
2018/06/12	1	130.50	3	128.83	128.00	-2	22,755	-0.01%
2018/06/11	0	0.00	4	122.88	125.50	-4	22,574	-0.02%
2018/06/08	2	119.00	3	116.50	120.50	-1	22,440	0.00%
2018/06/06	6	120.83	51	121.47	128.00	-45	22,058	-0.20%
2018/06/05	14	131.61	2	128.00	122.50	12	21,956	0.05%
2018/06/04	6	135.83	3	135.50	136.00	3	21,514	0.01%
2018/06/01	1	139.50	0	0.00	137.00	1	21,474	0.00%
2018/05/31	5	144.70	2	144.75	141.00	3	21,435	0.01%
2018/05/30	5	142.60	1	144.50	143.00	4	20,992	0.02%
2018/05/29	5	143.40	2	144.75	143.00	3	20,769	0.01%
2018/05/28	14	142.93	1	143.50	142.00	13	20,607	0.06%
2018/05/25	11	140.73	2	140.50	140.00	9	20,488	0.04%
2018/05/22	3	138.17	1	141.50	136.50	2	20,225	0.01%
2018/05/21	0	0.00	2	140.50	141.00	-2	20,225	-0.01%
2018/05/18	1	137.00	5	138.00	139.00	-4	20,217	-0.02%
2018/05/17	2	139.25	3	141.33	136.50	-1	20,166	0.00%
2018/05/16	9	148.00	8	146.13	141.50	1	20,054	0.00%
2018/05/15	9	144.89	2	145.50	141.00	7	19,651	0.04%
2018/05/14	1	144.00	3	147.33	151.00	-2	19,438	-0.01%
2018/05/11	4	139.63	4.6	138.92	137.50	-0.6	18,840	0.00%
2018/05/10	1	131.50	11	130.05	135.50	-10	18,366	-0.05%
2018/05/09	2	131.25	1	135.00	131.00	1	18,655	0.01%
2018/05/08	13	134.92	4	134.38	132.00	9	18,633	0.05%
2018/05/07	5	130.50	2	129.75	131.00	3	18,638	0.02%
2018/05/04	1	125.00	2	125.50	127.00	-1	18,647	-0.01%
2018/05/02	0	0.00	1	136.00	134.50	-1	19,101	-0.01%
2018/04/27	1	132.50	1	133.50	131.00	0	19,738	0.00%
2018/04/26	2	128.75	1	129.50	128.50	1	20,196	0.00%
2018/04/23	0	0.00	3	130.33	128.00	-3	20,274	-0.01%
2018/04/20	3	134.17	2	135.00	133.00	1	20,187	0.00%
2018/04/19	4	138.75	4	138.63	138.50	0	19,928	0.00%
2018/04/18	0	0.00	1	134.00	133.00	-1	19,375	-0.01%
2018/04/17	3	130.67	0	0.00	127.50	3	19,068	0.02%
2018/04/16	2	134.50	8.3	133.53	139.00	-6.3	18,751	-0.03%
2018/04/13	25	127.98	18	126.94	130.00	7	18,183	0.04%
2018/04/12	1	116.50	6.6	118.21	120.00	-5.6	17,461	-0.03%
2018/04/11	2	117.00	1	118.50	116.50	1	17,297	0.01%
2018/04/10	2	115.50	2	117.50	115.50	0	17,082	0.00%
2018/04/03	0	0.00	1	107.00	105.50	-1	16,574	-0.01%
2018/03/31	1	106.50	0	0.00	106.50	1	16,428	0.01%
2018/03/29	0	0.00	2	108.50	107.50	-2	16,147	-0.01%
2018/03/28	1	101.50	0	0.00	102.00	1	15,663	0.01%
2018/03/27	0	0.00	2	104.25	104.50	-2	15,543	-0.01%
2018/03/26	0	0.00	1	100.00	100.50	-1	15,389	-0.01%
2018/03/23	4	99.85	3	98.90	99.10	1	15,300	0.01%
2018/03/22	2	108.50	3	109.00	105.50	-1	14,998	-0.01%
2018/03/21	3	109.50	0	0.00	107.00	3	14,641	0.02%
2018/03/20	0	0.00	1	106.00	111.00	-1	14,362	-0.01%
2018/03/19	1	104.50	9	105.22	105.50	-8	13,950	-0.06%
2018/03/16	8	99.78	1	99.90	98.80	7	13,064	0.05%
2018/03/14	0	0.00	1	96.70	95.80	-1	12,853	-0.01%
2018/03/13	5	98.36	7	97.56	97.20	-2	13,013	-0.02%
2018/03/12	0	0.00	3	98.50	97.30	-3	13,020	-0.02%
2018/03/09	168	94.71	3	95.00	95.60	165	12,930	1.28%	大買/鉅額交易
2018/03/08	0	0.00	3	91.70	91.80	-3	12,835	-0.02%
2018/03/06	1	91.50	5	91.46	91.50	-4	13,000	-0.03%
2018/02/27	1	90.50	3	90.00	89.80	-2	13,196	-0.02%
2018/02/26	2	90.75	0	0.00	90.80	2	13,182	0.02%
2018/02/23	1	95.20	1	96.20	92.30	0	13,170	0.00%
2018/02/22	1	93.60	2	93.40	93.60	-1	13,360	-0.01%
2018/02/21	1	93.50	1	92.30	93.80	0	13,935	0.00%
2018/02/09	12	89.75	11	89.68	89.00	1	13,859	0.01%
2018/02/08	12	94.03	12	93.34	93.70	0	13,774	0.00%
2018/02/07	1	97.00	1	99.70	96.10	0	13,596	0.00%
2018/02/06	3	97.33	4	91.70	92.50	-1	13,462	-0.01%
2018/02/05	2	96.60	2	98.20	101.50	0	13,530	0.00%
2018/02/02	1	100.00	0	0.00	99.90	1	13,821	0.01%
2018/02/01	6	104.67	1	105.00	102.00	5	13,956	0.04%
2018/01/31	5	98.72	3	99.47	101.50	2	13,751	0.01%
2018/01/30	6	99.72	4	100.95	100.50	2	13,742	0.01%
2018/01/29	0	0.00	1	99.50	99.50	-1	13,513	-0.01%
2018/01/26	7	101.54	0	0.00	94.40	7	13,519	0.05%
2018/01/24	0	0.00	5	99.98	99.00	-5	13,005	-0.04%
2018/01/23	11	95.84	5	99.28	97.50	6	12,675	0.05%
2018/01/22	4	93.75	8.7	94.77	97.60	-4.7	12,323	-0.04%
2018/01/19	0	0.00	9.8	87.16	88.80	-9.8	12,166	-0.08%
2018/01/18	0	0.00	9	84.10	83.70	-9	11,858	-0.08%
2018/01/16	1	82.00	6	82.27	81.50	-5	12,388	-0.04%
2018/01/15	0	0.00	2	81.70	81.90	-2	12,650	-0.02%
2018/01/11	1	78.50	0	0.00	79.10	1	13,565	0.01%
2018/01/10	15	81.05	15	78.80	79.00	0	13,939	0.00%
2018/01/09	1	81.50	1	81.80	81.50	0	14,253	0.00%
2018/01/08	3	81.27	2	81.30	81.20	1	14,810	0.01%
2018/01/05	9	82.38	2	83.80	81.70	7	15,666	0.04%
2018/01/04	6	81.38	5	81.76	81.40	1	16,200	0.01%
2018/01/03	1	79.40	1	81.50	81.60	0	16,207	0.00%