藥華藥 (6446)-華南永昌券商分點個股進出

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

藥華藥

(6446)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

藥華藥 (6446)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	574.00	2.6	572.14	569.00	-1.6	1,846	-0.09%
2024/11/21	1	581.00	1	576.00	571.00	0	1,863	0.00%
2024/11/20	3	565.72	5.2	578.21	584.00	-2.1	1,866	-0.11%
2024/11/19	15.2	563.85	9	574.11	567.00	6.2	1,869	0.33%
2024/11/18	10	588.00	1	586.00	586.00	9	1,870	0.48%
2024/11/15	136.2	594.55	35.2	583.73	591.00	101	1,913	5.28%	大買/
2024/11/14	2	627.98	7	622.71	622.00	-5	1,958	-0.25%
2024/11/13	0.1	628.08	1	633.00	626.00	-0.9	2,064	-0.05%
2024/11/12	1	627.00	1	622.00	622.00	0	2,252	0.00%
2024/11/11	2.1	629.49	1	632.00	634.00	1.1	2,307	0.05%
2024/11/08	4	629.25	2	629.10	624.00	2	2,365	0.08%
2024/11/07	5.1	624.22	4	622.75	620.00	1.1	2,419	0.05%
2024/11/06	16.1	627.59	7	625.14	619.00	9.1	2,479	0.37%
2024/11/05	1	651.00	4	655.00	657.00	-3	2,504	-0.12%
2024/11/04	3	652.33	5	655.18	652.00	-2	2,598	-0.08%
2024/11/01	1	624.05	1	641.00	644.00	0	2,692	0.00%
2024/10/30	3	640.33	0	0.00	631.00	3	2,757	0.11%
2024/10/29	2	641.00	2	641.00	642.00	0	2,834	0.00%
2024/10/28	3	648.32	3	649.33	649.00	0	2,856	0.00%
2024/10/25	2	649.51	2.3	649.59	646.00	-0.2	2,922	-0.01%
2024/10/24	13	644.69	3.3	646.44	642.00	9.7	2,966	0.33%
2024/10/23	3.1	641.55	3.1	634.32	629.00	0	3,011	0.00%
2024/10/22	1	634.00	0	0.00	638.00	1	3,055	0.03%
2024/10/21	0	632.00	22	632.73	635.00	-22	3,155	-0.70%
2024/10/18	5.1	631.34	4.1	626.34	624.00	1	3,215	0.03%
2024/10/17	8.1	615.87	12	615.17	614.00	-3.9	3,313	-0.12%
2024/10/16	3.1	626.55	0	0.00	618.00	3.1	3,396	0.09%
2024/10/15	0	0.00	1	635.01	633.00	-1	3,418	-0.03%
2024/10/14	1.2	622.70	29.1	615.75	631.00	-28	3,513	-0.80%
2024/10/11	1	625.00	11.4	626.85	627.00	-10.4	3,542	-0.29%
2024/10/09	3.1	634.71	1	649.00	625.00	2.1	3,563	0.06%
2024/10/08	1.1	620.10	4.4	635.54	642.00	-3.3	3,578	-0.09%
2024/10/07	5.2	627.37	3	626.00	627.00	2.2	3,586	0.06%
2024/10/04	1.1	634.27	16	635.81	638.00	-14.9	3,646	-0.41%
2024/10/01	0	645.00	0	642.00	643.00	0	3,674	0.00%
2024/09/30	5	646.20	6.1	646.30	636.00	-1.1	3,787	-0.03%
2024/09/27	5.9	630.74	4	631.00	632.00	1.9	3,794	0.05%
2024/09/26	3.1	638.16	4	633.42	635.00	-0.9	3,808	-0.02%
2024/09/25	5.3	652.08	11	651.64	648.00	-5.7	3,858	-0.15%
2024/09/24	15.5	669.80	33	665.72	647.00	-17.5	3,915	-0.45%
2024/09/23	11	700.91	7	699.86	697.00	4	3,953	0.10%
2024/09/20	6	721.00	4.1	729.89	734.00	1.9	4,001	0.05%
2024/09/19	1	719.99	12.2	712.44	725.00	-11.2	3,917	-0.29%
2024/09/18	13	704.00	8.1	705.32	702.00	4.9	3,932	0.12%
2024/09/16	3	690.67	4	694.00	698.00	-1	3,991	-0.03%
2024/09/13	3.3	686.78	1.5	694.67	682.00	1.8	3,998	0.05%
2024/09/12	4.3	693.30	2	695.00	694.00	2.3	4,011	0.06%
2024/09/11	1.4	688.56	6	688.17	685.00	-4.6	4,032	-0.11%
2024/09/10	2	687.97	18.4	684.07	684.00	-16.4	4,069	-0.40%
2024/09/09	6.2	696.33	10	687.70	683.00	-3.8	4,072	-0.09%
2024/09/06	4	689.95	2.1	687.62	690.00	1.9	4,073	0.05%
2024/09/05	10	677.30	2.1	678.67	674.00	7.9	4,113	0.19%
2024/09/04	6.6	664.66	3	665.67	670.00	3.6	4,188	0.08%
2024/09/03	14.1	690.66	2.1	688.24	681.00	12	4,245	0.28%
2024/09/02	15.1	690.27	10	704.68	691.00	5.1	4,365	0.12%
2024/08/30	2.1	705.64	2	713.99	699.00	0	4,411	0.00%
2024/08/29	20.4	702.74	11	709.44	710.00	9.3	4,390	0.21%
2024/08/28	29.1	723.62	13.2	724.66	713.00	16	4,360	0.37%
2024/08/27	4.1	698.73	1	700.00	701.00	3.1	4,323	0.07%
2024/08/26	12.2	696.97	5	695.20	697.00	7.2	4,309	0.17%
2024/08/23	3	685.01	156	685.40	687.00	-153	4,302	-3.56%	大賣/鉅額交易
2024/08/22	8	693.75	1	699.00	695.00	7	4,288	0.16%
2024/08/21	2	695.00	3	693.00	695.00	-1	4,283	-0.02%
2024/08/20	16	695.94	4	696.75	698.00	12	4,266	0.28%
2024/08/19	6.4	692.35	5	693.01	682.00	1.4	4,240	0.03%
2024/08/16	25.5	689.96	11	712.36	691.00	14.5	4,232	0.34%
2024/08/15	41.2	700.30	52.3	687.50	705.00	-11.1	4,231	-0.26%
2024/08/14	40.1	692.63	41.3	692.33	661.00	-1.2	4,204	-0.03%
2024/08/13	19	721.76	71	722.78	730.00	-52	4,251	-1.22%
2024/08/12	45.6	708.73	22	707.50	708.00	23.5	4,302	0.55%
2024/08/09	9.3	686.55	29	682.90	688.00	-19.7	4,307	-0.46%
2024/08/08	37.8	671.99	14	670.86	661.00	23.8	4,324	0.55%
2024/08/07	25.1	660.10	17	656.53	670.00	8.1	4,260	0.19%
2024/08/06	16.1	621.60	37.2	631.49	630.00	-21.1	4,186	-0.50%
2024/08/05	141.1	610.76	25.5	612.12	606.00	115.7	4,088	2.83%	大買/鉅額交易
2024/08/02	29.4	675.05	7.3	654.72	645.00	22.1	3,986	0.55%
2024/08/01	34.4	668.76	40.1	668.99	686.00	-5.7	3,923	-0.15%
2024/07/31	11	652.91	4	655.25	656.00	7	3,868	0.18%
2024/07/30	7.2	623.89	14	630.78	655.00	-6.8	3,857	-0.18%
2024/07/29	21.1	632.17	25.4	623.81	621.00	-4.2	3,800	-0.11%
2024/07/26	11	655.09	28.1	658.50	649.00	-17	3,745	-0.46%
2024/07/23	11.1	644.57	23.1	637.20	658.00	-12	3,692	-0.33%
2024/07/22	28.5	634.39	280.2	623.47	624.00	-251.7	3,646	-6.90%	大賣/鉅額交易
2024/07/19	30.1	648.36	44	649.45	648.00	-13.9	3,555	-0.39%
2024/07/18	25	659.24	34.2	650.89	645.00	-9.2	3,505	-0.26%
2024/07/17	22.3	632.89	10.3	635.16	645.00	12	3,394	0.35%
2024/07/16	234	608.46	23.1	607.17	605.00	211	3,310	6.37%	大買/鉅額交易
2024/07/15	265.1	612.55	17.2	611.92	610.00	247.9	3,316	7.47%	大買/鉅額交易
2024/07/12	1	593.02	2.2	591.73	593.00	-1.2	3,226	-0.04%
2024/07/11	74.2	582.46	2.1	583.95	584.00	72.1	3,180	2.27%
2024/07/10	3	577.33	3.2	580.19	578.00	-0.2	3,175	-0.01%
2024/07/09	18	573.94	8.1	570.08	570.00	9.9	3,157	0.31%
2024/07/08	34.6	591.01	48.1	593.18	577.00	-13.5	3,136	-0.43%
2024/07/05	3.1	563.39	36.1	567.18	567.00	-33	3,044	-1.08%
2024/07/04	99.5	538.97	47.3	540.83	554.00	52.2	3,011	1.73%
2024/07/03	10.5	582.16	5	581.00	578.00	5.5	2,901	0.19%
2024/07/02	4.1	576.49	11	573.36	573.00	-6.9	2,877	-0.24%
2024/07/01	65	582.28	44	585.91	582.00	21	2,850	0.74%
2024/06/28	31.3	559.18	21	557.57	560.00	10.3	2,756	0.37%
2024/06/27	28.1	549.91	68.1	548.02	544.00	-40	2,682	-1.49%
2024/06/26	107.1	518.75	47.3	515.66	543.00	59.8	2,544	2.35%	大買/
2024/06/25	13.1	498.60	4.1	495.97	494.50	9	2,433	0.37%
2024/06/24	5	495.40	26	486.92	494.00	-21	2,410	-0.87%
2024/06/21	15.2	497.26	9.3	483.65	482.50	5.9	2,372	0.25%
2024/06/20	4	487.63	2.3	491.85	491.00	1.7	2,291	0.08%
2024/06/19	6	490.17	2	486.04	486.00	4	2,272	0.17%
2024/06/18	31.1	495.31	13.1	497.82	493.00	18	2,246	0.80%
2024/06/17	6.2	488.19	11	492.73	487.50	-4.8	2,218	-0.22%
2024/06/14	2.2	489.14	4	483.00	482.00	-1.8	2,184	-0.08%
2024/06/13	18.4	488.54	3	487.00	488.00	15.4	2,159	0.71%
2024/06/12	17.1	493.55	5	488.15	486.00	12.1	2,136	0.57%
2024/06/11	25.1	487.73	16.1	489.15	481.00	9	2,079	0.43%
2024/06/07	26	480.60	15	477.93	484.00	11	2,003	0.55%
2024/06/06	13	462.69	12.2	465.18	456.00	0.8	1,923	0.04%
2024/06/05	163.1	456.99	15	455.70	467.50	148.1	1,800	8.23%	大買/鉅額交易
2024/06/03	0	422.50	1.1	425.91	427.50	-1.1	1,729	-0.06%
2024/05/31	0	427.75	0	0.00	417.00	0	1,757	0.00%
2024/05/30	1	421.00	0	0.00	419.00	1	1,736	0.06%
2024/05/29	1	426.00	0.3	426.33	425.50	0.7	1,742	0.04%
2024/05/28	3	423.33	0.3	423.04	428.00	2.7	1,748	0.16%
2024/05/27	12	426.83	2	423.75	424.00	10	1,785	0.56%
2024/05/24	10	427.75	3.1	422.26	424.00	6.9	1,791	0.39%
2024/05/23	21	417.21	3	416.17	417.00	18	1,797	1.00%
2024/05/22	8	405.31	16	410.08	406.50	-8	1,790	-0.44%
2024/05/21	3.1	437.05	11	434.36	430.00	-7.9	1,751	-0.45%
2024/05/20	19	413.08	42.1	414.24	418.00	-23.1	1,660	-1.39%
2024/05/17	20.2	407.91	95.1	403.27	408.50	-74.9	1,600	-4.68%
2024/05/16	56	386.20	37.9	378.55	388.00	18.1	1,370	1.32%
2024/05/15	11	353.14	13.3	354.56	353.00	-2.3	1,265	-0.18%
2024/05/14	16.3	333.70	26	333.73	346.50	-9.7	1,224	-0.79%
2024/05/13	1	319.00	12	319.13	319.50	-11	1,151	-0.95%
2024/05/10	0	0.00	1	310.00	312.50	-1	1,158	-0.09%
2024/05/09	1	312.00	0	0.00	310.50	1	1,159	0.09%
2024/05/08	0	0.00	10	315.75	316.00	-10	1,163	-0.86%
2024/05/06	0	0.00	17	318.71	315.00	-17	1,160	-1.47%
2024/05/03	1.2	302.54	3.4	306.26	309.00	-2.3	1,137	-0.20%
2024/05/02	1.1	301.27	14	300.29	299.50	-12.9	1,123	-1.15%
2024/04/30	0.2	296.00	8.7	297.92	293.50	-8.5	1,138	-0.74%
2024/04/29	0	0.00	13.1	293.47	296.00	-13.1	1,131	-1.15%
2024/04/26	18.3	287.78	17.6	289.00	285.50	0.7	1,120	0.06%
2024/04/25	1.1	291.21	7	292.14	288.50	-5.9	1,117	-0.53%
2024/04/24	0	0.00	9.1	297.49	300.00	-9.1	1,110	-0.82%
2024/04/23	0.2	289.00	3	291.00	287.50	-2.8	1,119	-0.25%
2024/04/22	5	290.60	6.1	288.58	288.00	-1.1	1,120	-0.10%
2024/04/19	4.1	288.94	0.1	291.50	285.50	4	1,108	0.36%
2024/04/18	2.3	299.41	0	0.00	302.00	2.3	1,069	0.22%
2024/04/16	6.5	304.95	1	302.50	303.50	5.5	1,071	0.51%
2024/04/15	2.3	315.43	0	0.00	314.00	2.3	1,073	0.21%
2024/04/12	2	318.75	1	319.00	320.50	1	1,103	0.09%
2024/04/11	21	323.90	9	324.39	323.00	12	1,110	1.08%
2024/04/10	0	0.00	12	330.21	328.00	-12	1,103	-1.09%
2024/04/09	2	328.50	12	328.21	326.00	-10	1,100	-0.91%
2024/04/08	0	0.00	8	328.69	325.00	-8	1,098	-0.73%
2024/04/03	16	321.94	0	0.00	323.00	16	1,089	1.47%
2024/04/02	0	0.00	0	328.50	329.00	0	1,084	0.00%
2024/04/01	0	0.00	10.4	328.40	329.50	-10.4	1,089	-0.95%
2024/03/29	0	0.00	0	320.00	322.00	0	1,075	0.00%
2024/03/28	15	319.00	0	320.90	320.00	15	1,071	1.40%
2024/03/27	0	0.00	11	323.27	320.00	-11	1,072	-1.03%
2024/03/26	11	319.00	3	323.50	318.00	8	1,062	0.75%
2024/03/25	0.1	328.03	2	329.50	325.50	-1.9	1,047	-0.18%
2024/03/22	2	326.00	2	326.50	326.00	0	1,048	0.00%
2024/03/21	0	0.00	1	330.50	328.00	-1	1,048	-0.10%
2024/03/20	2.2	332.92	1	332.00	331.50	1.2	1,051	0.11%
2024/03/19	0	0.00	7	332.71	332.50	-7	1,049	-0.67%
2024/03/18	1	325.01	3.1	326.55	329.00	-2.1	1,043	-0.20%
2024/03/15	0	328.25	0	0.00	326.50	0	1,042	0.00%
2024/03/14	1	330.00	8	330.25	329.00	-7	1,029	-0.68%
2024/03/13	24.1	328.98	0	0.00	329.50	24.1	1,031	2.34%
2024/03/12	3	329.00	18.2	329.22	329.00	-15.2	1,040	-1.46%
2024/03/11	0	321.50	3	324.17	326.00	-3	1,114	-0.27%
2024/03/08	0	325.50	1	325.00	320.00	-1	1,130	-0.09%
2024/03/07	8	319.81	3	317.67	328.00	5	1,144	0.44%
2024/03/06	12	329.04	7	329.71	324.00	5	1,139	0.44%
2024/03/05	0	318.50	0	0.00	316.50	0	1,126	0.00%
2024/03/04	0.1	322.94	1	320.50	319.50	-0.9	1,130	-0.08%
2024/03/01	0	326.00	1	329.00	324.50	-1	1,139	-0.09%
2024/02/29	2.1	319.08	1	328.50	328.50	1.1	1,148	0.09%
2024/02/27	3	325.17	14.1	326.05	324.00	-11.1	1,114	-1.00%
2024/02/26	0.1	327.50	8.2	327.58	332.00	-8.1	1,118	-0.73%
2024/02/23	1.1	323.02	0	0.00	324.00	1.1	1,107	0.09%
2024/02/22	0.1	327.00	0	0.00	325.00	0.1	1,111	0.01%
2024/02/21	0.3	327.80	1	329.00	329.50	-0.7	1,118	-0.07%
2024/02/20	0.1	327.51	6.2	325.11	328.00	-6.1	1,115	-0.55%
2024/02/19	1	316.00	1	319.00	319.50	0	1,109	0.00%
2024/02/16	0	0.00	0.1	312.00	315.00	-0.1	1,125	-0.01%
2024/02/15	1	312.50	6	318.58	311.50	-5	1,130	-0.44%
2024/02/05	3.1	309.57	1	313.00	309.50	2.1	1,126	0.19%
2024/02/02	4.1	311.16	1	311.00	315.00	3.1	1,253	0.25%
2024/02/01	0	315.50	0	0.00	314.00	0	1,311	0.00%
2024/01/31	0.1	314.82	0	0.00	315.00	0.1	1,380	0.01%
2024/01/30	2	315.01	1	321.00	314.50	1	1,416	0.07%
2024/01/29	0.1	319.91	2	318.00	319.00	-1.9	1,467	-0.13%
2024/01/26	2	320.00	2	320.50	319.00	0	1,501	0.00%
2024/01/25	6.1	322.39	6	321.25	321.00	0.1	1,504	0.01%
2024/01/24	8.1	324.93	13	318.31	320.50	-4.9	1,517	-0.32%
2024/01/23	7	322.57	0	0.00	322.50	7	1,495	0.47%
2024/01/19	4	323.00	3	323.50	325.50	1	1,554	0.06%
2024/01/18	2	321.00	6	320.00	321.00	-4	1,570	-0.25%
2024/01/17	7	316.16	0	0.00	316.00	7	1,568	0.45%
2024/01/16	8	332.06	0	0.00	330.50	8	1,552	0.52%
2024/01/15	1	339.50	4	339.50	338.00	-3	1,549	-0.19%
2024/01/12	3.2	334.64	1	336.00	336.00	2.2	1,551	0.14%
2024/01/11	0	330.00	7	332.93	334.50	-7	1,557	-0.45%
2024/01/10	6.1	329.53	6	327.00	328.00	0.1	1,560	0.01%
2024/01/09	9	334.67	0	0.00	333.00	9	1,551	0.58%
2024/01/08	14	349.13	6.2	349.50	340.00	7.9	1,531	0.51%
2024/01/05	7	350.57	6	348.58	349.00	1	1,501	0.07%
2024/01/04	1.3	343.00	0	0.00	341.00	1.3	1,487	0.09%
2024/01/03	4	344.50	0	0.00	341.50	4	1,514	0.26%
2024/01/02	2	348.00	2	348.50	349.50	0	1,513	0.00%
2023/12/29	0	0.00	2	347.75	346.00	-2	1,524	-0.13%
2023/12/28	2	342.25	5	346.10	346.00	-3	1,550	-0.19%
2023/12/27	0	0.00	7	335.71	339.50	-7	1,547	-0.45%
2023/12/26	1	332.00	8	335.13	333.00	-7	1,547	-0.45%
2023/12/25	2	331.50	2	335.00	332.00	0	1,552	0.00%
2023/12/22	5	330.90	5	334.50	334.00	0	1,564	0.00%
2023/12/19	8	332.13	0	0.00	331.50	8	1,616	0.50%
2023/12/18	1	336.00	0	0.00	335.00	1	1,638	0.06%
2023/12/15	1	338.00	15	337.50	339.50	-14	1,654	-0.85%
2023/12/14	1	331.50	0	0.00	334.00	1	1,685	0.06%
2023/12/13	14	336.07	0	0.00	331.00	14	1,733	0.81%
2023/12/12	2	337.00	1	337.50	337.50	1	1,923	0.05%
2023/12/11	2	338.50	4	342.25	339.00	-2	1,944	-0.10%
2023/12/08	2	339.00	1	337.50	338.00	1	1,967	0.05%
2023/12/07	7	337.43	4	336.00	336.00	3	1,996	0.15%
2023/12/06	68	345.15	62	343.65	340.00	6	2,022	0.30%
2023/12/05	33	367.26	31	367.15	366.50	2	1,984	0.10%
2023/12/04	0	0.00	9	368.11	368.00	-9	1,966	-0.46%
2023/12/01	5	360.20	5.1	364.91	360.00	-0.1	1,975	-0.01%
2023/11/30	11	361.36	4	359.50	364.50	7	1,964	0.36%
2023/11/29	0	0.00	0.1	366.50	367.00	-0.1	1,956	0.00%
2023/11/28	9	366.94	94	365.29	366.00	-85	1,991	-4.27%
2023/11/27	2.1	364.52	4.3	364.90	362.00	-2.2	2,009	-0.11%
2023/11/24	1	355.50	1	358.50	358.50	0	2,034	0.00%
2023/11/22	1	353.50	1	353.50	353.50	0	2,039	0.00%
2023/11/21	0	0.00	2	360.50	357.00	-2	2,053	-0.10%
2023/11/20	1.1	365.23	3.2	366.02	361.00	-2.1	2,061	-0.10%
2023/11/17	7	360.07	3.1	361.00	362.00	3.9	2,077	0.19%
2023/11/16	1	362.00	0	0.00	360.00	1	2,133	0.05%
2023/11/15	6.1	355.37	9.1	355.39	358.00	-3	2,215	-0.13%
2023/11/14	4	344.00	2	348.00	344.50	2	2,215	0.09%
2023/11/13	1.1	347.12	1.1	346.10	346.00	0	2,276	0.00%
2023/11/10	41.6	365.03	28.1	363.43	347.50	13.5	2,343	0.58%
2023/11/09	31.3	379.92	47.2	379.76	374.50	-16	2,280	-0.70%
2023/11/08	27.3	370.61	21.4	370.04	371.50	5.9	2,301	0.26%
2023/11/07	2.1	362.27	11.1	360.68	360.00	-9.1	2,292	-0.39%
2023/11/06	10	359.35	6.2	353.56	362.00	3.8	2,284	0.17%
2023/11/03	29	342.26	11	337.82	341.00	18	2,247	0.80%
2023/11/01	1.1	333.64	4	334.25	329.00	-2.9	2,230	-0.13%
2023/10/31	1	322.00	6	325.33	322.50	-5	2,227	-0.22%
2023/10/30	2	327.25	1	330.00	328.50	1	2,265	0.04%
2023/10/27	2.2	330.19	8	326.75	331.50	-5.9	2,264	-0.26%
2023/10/26	4.3	315.07	6	310.08	308.00	-1.7	2,277	-0.08%
2023/10/25	0.2	322.33	3	324.33	320.00	-2.9	2,297	-0.12%
2023/10/24	9	320.78	1	324.00	324.00	8	2,319	0.34%
2023/10/23	2	316.50	1	316.50	312.00	1	2,358	0.04%
2023/10/20	0	308.50	1	311.50	310.00	-1	2,377	-0.04%
2023/10/19	1	307.50	11	309.77	309.50	-10	2,396	-0.42%
2023/10/18	5	306.30	6	305.92	305.00	-1	2,466	-0.04%
2023/10/17	8	316.87	14	318.39	314.00	-6	2,535	-0.24%
2023/10/16	9	317.00	11	317.73	318.00	-2	2,648	-0.08%
2023/10/13	7.1	316.07	2	316.50	315.00	5.1	2,695	0.19%
2023/10/12	2	321.75	1	320.50	323.00	1	2,744	0.04%
2023/10/11	3	313.33	8	312.07	316.00	-5	2,767	-0.18%
2023/10/06	2	323.00	0	0.00	322.50	2	2,764	0.07%
2023/10/05	6.2	314.32	16.2	324.50	324.50	-10.1	2,778	-0.36%
2023/10/04	18.1	316.82	1	320.50	315.00	17.1	2,775	0.62%
2023/10/03	2.2	327.47	0	0.00	326.00	2.2	2,768	0.08%
2023/10/02	2	337.00	2	337.50	335.00	0	2,801	0.00%
2023/09/27	1	329.06	0	0.00	336.00	1	2,949	0.03%
2023/09/26	2.4	336.88	0	0.00	333.00	2.4	2,951	0.08%
2023/09/25	3	342.00	3	344.00	343.00	0	2,956	0.00%
2023/09/22	11	336.14	10	334.45	334.00	1	2,963	0.03%
2023/09/21	0.2	337.05	0	0.00	333.50	0.2	2,972	0.01%
2023/09/20	0.3	342.56	1	340.50	342.00	-0.7	2,962	-0.02%
2023/09/19	7	346.78	0	0.00	345.50	7	2,958	0.24%
2023/09/18	17	359.68	0	0.00	361.00	17	2,946	0.58%
2023/09/15	0.2	360.00	32.2	371.58	372.00	-32	2,932	-1.09%
2023/09/14	3.5	358.70	3.1	362.36	363.50	0.4	2,742	0.01%
2023/09/13	0.4	355.75	1	359.00	363.50	-0.7	2,729	-0.02%
2023/09/12	6.3	366.90	4	363.50	362.00	2.3	2,719	0.08%
2023/09/11	11.2	360.62	13	362.92	363.00	-1.9	2,708	-0.07%
2023/09/08	1	353.50	3.1	347.74	358.00	-2.1	2,685	-0.08%
2023/09/07	0.9	340.28	0.3	340.50	340.50	0.6	2,666	0.02%
2023/09/06	4.9	347.69	9.1	348.25	339.00	-4.2	2,674	-0.16%
2023/09/05	1.3	343.45	6	343.25	344.50	-4.7	2,662	-0.18%
2023/09/04	0.3	343.50	0	0.00	342.50	0.3	2,683	0.01%
2023/09/01	7.3	344.99	2.1	346.18	339.50	5.2	2,695	0.19%
2023/08/31	1.6	362.80	2	364.73	357.50	-0.4	2,730	-0.02%
2023/08/30	6.7	362.02	12	362.08	359.50	-5.3	2,762	-0.19%
2023/08/29	2	353.99	0	0.00	354.50	2	2,740	0.07%
2023/08/28	1.1	353.70	1	353.50	353.00	0.1	2,744	0.00%
2023/08/25	2.2	353.56	2	356.25	352.50	0.2	2,782	0.01%
2023/08/24	1	352.48	10.1	352.50	352.50	-9	2,787	-0.32%
2023/08/23	2.9	352.50	2.1	353.07	352.50	0.8	2,795	0.03%
2023/08/22	21.2	352.92	7.1	351.98	352.50	14.2	2,812	0.50%
2023/08/21	0	337.75	18	338.65	349.50	-18	2,841	-0.63%
2023/08/18	1	327.00	4	326.38	329.00	-3	2,797	-0.11%
2023/08/17	3.5	327.77	27	330.50	327.00	-23.5	2,937	-0.80%
2023/08/16	6	305.02	10.3	312.59	319.50	-4.2	2,893	-0.15%
2023/08/15	57.2	284.55	8	288.56	292.50	49.2	2,861	1.72%
2023/08/14	35.6	293.78	4	295.75	283.00	31.6	2,812	1.12%
2023/08/11	0	0.00	62	323.50	314.00	-62	2,748	-2.26%
2023/08/10	26	335.06	11.1	336.53	331.50	14.9	2,714	0.55%
2023/08/09	0.2	329.00	1	335.50	338.50	-0.9	2,729	-0.03%
2023/08/07	0.1	335.00	1	333.50	336.00	-0.9	2,771	-0.03%
2023/08/04	0.1	336.00	0	0.00	338.50	0.1	2,766	0.00%
2023/08/02	10.1	340.47	9	338.94	336.50	1.1	2,780	0.04%
2023/08/01	5.4	346.83	6	345.17	345.00	-0.6	2,811	-0.02%
2023/07/31	27.4	348.11	17	348.06	343.00	10.4	2,830	0.37%
2023/07/28	5.5	332.89	5.1	333.75	339.00	0.4	2,873	0.01%
2023/07/27	6.4	340.11	0	0.00	339.00	6.4	2,873	0.22%
2023/07/26	14.8	343.43	2	350.75	340.00	12.8	2,884	0.45%
2023/07/25	2.9	358.40	3	359.50	357.00	-0.2	2,884	-0.01%
2023/07/24	27.8	359.05	1	357.00	357.00	26.8	2,954	0.91%
2023/07/21	13.5	372.78	15	367.37	363.50	-1.5	2,981	-0.05%
2023/07/20	11.2	378.53	78	381.86	376.00	-66.8	2,974	-2.25%
2023/07/19	34.1	375.83	51	375.00	376.00	-16.9	2,944	-0.58%
2023/07/18	9.3	361.34	7.3	360.90	354.50	2	2,881	0.07%
2023/07/17	12.8	350.03	17.8	359.16	362.00	-5	2,873	-0.17%
2023/07/14	7.7	339.29	4	340.25	345.00	3.7	2,835	0.13%
2023/07/13	5.5	337.09	0.1	336.00	333.00	5.5	2,826	0.19%
2023/07/12	11.2	345.81	9	344.72	340.50	2.2	2,838	0.08%
2023/07/11	1.3	345.48	16	343.72	346.00	-14.7	2,917	-0.50%
2023/07/10	4.6	351.88	6	347.75	346.00	-1.4	2,922	-0.05%
2023/07/07	18.5	355.06	6	361.44	353.00	12.5	2,914	0.43%
2023/07/06	90.3	367.34	46.4	361.86	357.50	43.9	2,890	1.52%
2023/07/05	5.6	343.59	10.6	341.49	346.00	-5.1	2,775	-0.18%
2023/07/04	2.3	337.43	7	338.00	335.50	-4.7	2,759	-0.17%
2023/07/03	7.4	335.42	11	334.91	336.00	-3.7	2,797	-0.13%
2023/06/30	18.6	345.43	32	342.44	339.50	-13.5	2,817	-0.48%
2023/06/29	6	341.92	34.4	341.67	343.00	-28.4	2,822	-1.01%
2023/06/28	1	331.00	7	333.21	335.00	-6	2,810	-0.21%
2023/06/27	7.1	329.16	0	0.00	329.00	7.1	2,833	0.25%
2023/06/26	1.1	329.05	12	329.33	328.50	-10.9	2,835	-0.38%
2023/06/21	13	327.15	579.2	324.93	325.00	-566.1	2,824	-20.04%	大賣/鉅額交易
2023/06/20	2	334.50	11	335.55	334.00	-9	2,803	-0.32%
2023/06/19	5	335.20	5	337.50	334.00	0	2,798	0.00%
2023/06/16	2.2	335.09	43.7	336.45	337.00	-41.4	2,797	-1.48%
2023/06/15	8	339.69	0	0.00	337.00	8	2,782	0.29%
2023/06/14	14	344.50	12	349.17	343.50	2	2,758	0.07%
2023/06/13	4.3	341.15	20.4	342.26	345.00	-16.1	2,740	-0.59%
2023/06/12	5.2	333.63	1	333.50	334.00	4.2	2,733	0.15%
2023/06/09	17.2	334.84	3	336.50	336.50	14.2	2,750	0.52%
2023/06/08	12.2	339.71	4	346.75	337.50	8.2	2,747	0.30%
2023/06/07	14.5	345.11	33	345.05	345.00	-18.5	2,737	-0.68%
2023/06/06	15.5	350.63	11	354.68	349.50	4.5	2,716	0.16%
2023/06/05	45.5	357.75	12	360.33	346.50	33.5	2,642	1.27%
2023/06/02	7.4	345.32	23	344.87	345.00	-15.7	2,579	-0.61%
2023/06/01	5	345.90	3	350.00	345.50	2	2,571	0.08%
2023/05/31	10.1	346.24	41	347.57	350.00	-30.9	2,578	-1.20%
2023/05/30	0	340.50	1.1	344.59	339.50	-1.1	2,530	-0.04%
2023/05/29	2.1	347.17	1.1	340.95	345.50	1	2,512	0.04%
2023/05/26	8.7	336.61	42	337.39	337.50	-33.3	2,496	-1.34%
2023/05/25	41.9	354.15	20	354.60	344.50	21.9	2,453	0.89%
2023/05/24	13.2	342.92	20.1	342.22	340.50	-6.9	2,371	-0.29%
2023/05/23	33.7	364.14	23.1	368.69	354.50	10.6	2,322	0.45%
2023/05/22	17	337.12	33	346.79	348.50	-16	2,171	-0.74%
2023/05/19	32	321.92	26	319.50	317.00	6	2,153	0.28%
2023/05/18	30	331.60	28	330.98	328.50	2	2,101	0.10%
2023/05/17	32.2	332.73	30	332.47	331.50	2.2	2,091	0.10%
2023/05/16	11	336.09	0.2	334.00	334.00	10.8	2,074	0.52%
2023/05/15	19.1	339.49	34	340.34	335.00	-14.9	2,052	-0.72%
2023/05/12	5.1	344.57	0	0.00	344.50	5.1	2,013	0.25%
2023/05/11	28.1	357.94	2	353.75	349.00	26.1	2,010	1.30%
2023/05/10	1	363.51	0	366.00	365.00	1	1,992	0.05%
2023/05/09	2	369.24	3	369.50	364.00	-1	1,988	-0.05%
2023/05/08	6.2	368.53	104	368.20	363.50	-97.9	1,994	-4.91%	大賣/
2023/05/05	4	387.00	2.1	389.81	385.00	1.9	1,957	0.10%
2023/05/04	16	382.91	7	384.64	386.50	9	1,922	0.47%
2023/05/03	3	378.67	10	379.10	379.50	-7	1,830	-0.38%
2023/05/02	4.1	375.28	3	376.50	376.00	1.1	1,799	0.06%
2023/04/28	20	361.38	24	370.00	370.50	-4	1,786	-0.22%
2023/04/27	37	359.54	29	364.91	362.50	8	1,739	0.46%
2023/04/26	27.2	360.88	23	359.39	354.50	4.2	1,663	0.25%
2023/04/25	49	377.53	50.2	373.24	369.00	-1.2	1,625	-0.07%
2023/04/24	39	387.12	53.1	386.65	380.50	-14.1	1,555	-0.91%
2023/04/21	40	394.03	31.1	395.70	387.50	9	1,516	0.59%
2023/04/20	37	408.12	6.1	412.57	403.00	30.9	1,481	2.09%
2023/04/19	2.1	418.61	2	419.50	418.50	0.1	1,449	0.01%
2023/04/18	4	422.38	4.1	423.77	421.00	-0.1	1,445	-0.01%
2023/04/17	10	424.85	3	425.00	427.00	7	1,441	0.49%
2023/04/14	100	425.65	0.5	427.32	421.50	99.6	1,413	7.04%
2023/04/13	0.2	440.58	16	442.91	440.50	-15.8	1,326	-1.19%
2023/04/12	8	437.13	8.1	437.18	437.00	-0.1	1,310	0.00%
2023/04/11	12	429.71	4.2	430.93	432.00	7.8	1,312	0.59%
2023/04/10	10	435.85	6	432.01	430.50	4	1,299	0.31%
2023/04/07	3	431.51	7	431.86	431.50	-4	1,287	-0.31%
2023/04/06	23	437.24	14	437.72	432.00	9	1,280	0.70%
2023/03/31	6.2	420.87	6	419.84	428.00	0.1	1,235	0.01%
2023/03/30	10	429.40	2	428.74	424.50	8	1,220	0.65%
2023/03/29	4.1	436.61	0	0.00	434.00	4.1	1,201	0.34%
2023/03/28	20	449.57	4	439.75	439.50	16	1,197	1.34%
2023/03/27	1	443.57	2	445.25	442.00	-1	1,161	-0.08%
2023/03/24	1	441.00	3	433.58	439.50	-2	1,158	-0.18%
2023/03/23	13.8	435.90	2.4	435.62	434.00	11.3	1,147	0.99%
2023/03/22	1.1	445.55	8	440.50	440.00	-6.9	1,135	-0.61%
2023/03/21	2	446.99	3	442.67	442.00	-1	1,138	-0.09%
2023/03/20	7.1	451.85	1	450.00	451.00	6.1	1,133	0.53%
2023/03/16	2	447.50	1.3	443.31	442.00	0.7	1,177	0.06%
2023/03/15	2	451.24	2	444.80	447.00	0	1,216	0.00%
2023/03/14	3.3	442.79	4	443.50	435.50	-0.7	1,250	-0.06%
2023/03/13	25.3	456.37	14.1	454.48	452.00	11.2	1,249	0.90%
2023/03/10	5	473.71	10.1	476.36	470.00	-5.1	1,240	-0.41%
2023/03/09	2	482.03	1.3	482.23	480.00	0.7	1,262	0.06%
2023/03/08	7	485.00	6	483.92	483.00	1	1,491	0.07%
2023/03/07	0	491.00	3.3	494.41	488.00	-3.3	1,511	-0.22%
2023/03/06	15	498.33	8	499.50	493.50	7	1,522	0.46%
2023/03/03	11	515.05	1	515.98	499.00	10	1,544	0.65%
2023/03/02	8	502.25	1	504.03	504.00	7	1,537	0.45%
2023/03/01	10	503.60	0	0.00	500.00	10	1,556	0.64%
2023/02/24	0	493.00	15	492.70	504.00	-15	1,573	-0.95%
2023/02/23	6	495.66	18	494.19	493.50	-12	1,580	-0.76%
2023/02/22	6	493.50	1.1	496.23	496.00	4.9	1,611	0.30%
2023/02/21	8	493.81	16.1	491.76	491.00	-8.1	1,620	-0.50%
2023/02/20	2.1	493.05	1.3	495.65	490.50	0.8	1,644	0.05%
2023/02/17	2	498.51	0.1	501.00	497.50	2	1,661	0.12%
2023/02/16	5	503.00	1	503.06	503.00	4	1,670	0.24%
2023/02/15	1.2	498.35	1	504.00	500.00	0.2	1,719	0.01%
2023/02/14	3.1	505.96	6.2	502.64	501.00	-3.2	1,716	-0.19%
2023/02/13	2.4	499.38	1	499.00	496.50	1.4	1,713	0.08%
2023/02/10	0	506.00	3	502.00	502.00	-3	1,721	-0.17%
2023/02/09	5	517.20	4.1	520.63	507.00	0.9	1,737	0.05%
2023/02/08	0	0.00	2.1	508.06	511.00	-2.1	1,714	-0.12%
2023/02/07	11	499.27	1	503.00	502.00	10	1,716	0.58%
2023/02/06	31.1	499.63	13	498.73	496.00	18.1	1,734	1.04%
2023/02/03	8.1	503.87	9.3	513.04	516.00	-1.1	1,720	-0.06%
2023/02/02	1	494.57	2.1	494.98	494.00	-1.1	1,689	-0.06%
2023/02/01	1	489.00	1	493.00	492.00	0	1,695	0.00%
2023/01/31	2.2	489.94	4	490.00	489.00	-1.9	1,711	-0.11%
2023/01/30	22	495.68	13.2	495.16	495.00	8.8	1,719	0.51%
2023/01/17	16	477.94	3	475.67	476.50	13	1,735	0.75%
2023/01/16	22	479.61	14	475.25	475.00	8	1,743	0.46%
2023/01/13	15	470.90	3	468.00	473.00	12	1,737	0.69%
2023/01/12	5	462.50	0.1	462.67	462.50	4.9	1,766	0.28%
2023/01/11	1	462.50	5	457.80	459.00	-4	1,781	-0.22%
2023/01/10	2.1	458.38	16	460.50	457.50	-13.9	1,783	-0.78%
2023/01/09	4	472.25	3.1	473.83	472.50	0.9	1,777	0.05%
2023/01/06	34	479.88	8	478.50	478.00	26	1,777	1.46%
2023/01/05	13	495.73	43	492.66	493.00	-30	1,789	-1.68%
2023/01/04	13	483.77	17	484.26	484.00	-4	1,808	-0.22%
2023/01/03	19.1	483.28	5	480.30	478.50	14.1	1,842	0.76%
2022/12/30	0	478.50	0.2	477.50	477.00	-0.2	1,848	-0.01%
2022/12/29	31	472.50	30	473.25	479.00	1	1,875	0.05%
2022/12/28	26	478.44	24.1	477.67	475.00	2	1,883	0.10%
2022/12/27	7.1	485.17	0	0.00	481.00	7.1	1,902	0.37%
2022/12/26	25	488.86	25.2	488.53	482.50	-0.2	1,925	-0.01%
2022/12/23	5.1	493.00	0	0.00	488.50	5.1	1,971	0.26%
2022/12/22	15.3	488.87	21.1	496.44	497.50	-5.8	2,007	-0.29%
2022/12/21	4.2	498.95	4.5	498.11	497.50	-0.3	2,029	-0.01%
2022/12/20	18.2	504.69	7	514.29	501.00	11.2	2,044	0.55%
2022/12/19	0	0.00	2	523.00	523.00	-2	2,050	-0.10%
2022/12/16	6	525.83	1	522.00	525.00	5	2,081	0.24%
2022/12/15	0.1	529.00	0	0.00	522.00	0.1	2,092	0.00%
2022/12/14	0.1	529.00	0	0.00	527.00	0.1	2,100	0.00%
2022/12/13	2.1	531.76	3.2	532.76	527.00	-1.1	2,100	-0.05%
2022/12/12	5	531.80	6	530.00	530.00	-1	2,104	-0.05%
2022/12/09	5	533.00	2.1	533.47	537.00	2.9	2,118	0.13%
2022/12/08	11.2	543.38	9	534.56	532.00	2.2	2,138	0.10%
2022/12/07	30.4	534.60	12	537.50	537.00	18.4	2,135	0.86%
2022/12/06	44.2	535.25	39	527.15	530.00	5.2	2,099	0.25%
2022/12/05	13.7	524.50	8.1	524.86	525.00	5.7	2,059	0.27%
2022/12/02	1	530.00	36	530.50	532.00	-35	2,035	-1.72%
2022/12/01	9	527.11	18.2	527.90	530.00	-9.2	2,067	-0.45%
2022/11/30	5.2	494.98	9	510.44	530.00	-3.8	2,051	-0.18%
2022/11/29	6.1	494.87	34	493.76	493.00	-27.9	1,836	-1.52%
2022/11/28	26.1	507.97	68	505.79	501.00	-41.9	1,833	-2.29%
2022/11/25	9	526.89	7	524.43	506.00	2	1,847	0.11%
2022/11/24	6.1	530.36	10	535.30	531.00	-4	1,832	-0.22%
2022/11/23	6	530.67	1.1	535.00	530.00	5	1,821	0.27%
2022/11/22	0.9	526.83	10.5	527.28	532.00	-9.6	1,817	-0.53%
2022/11/21	12.1	528.15	6	524.17	520.00	6.1	1,822	0.33%
2022/11/18	16.4	517.93	22.4	520.24	528.00	-6	1,833	-0.33%
2022/11/17	12.1	509.61	23.1	511.96	510.00	-11	1,817	-0.60%
2022/11/16	9.1	495.46	97	499.52	509.00	-87.9	1,818	-4.84%
2022/11/15	23	494.09	10	495.05	484.50	13	1,805	0.72%
2022/11/14	13	509.15	13	505.54	501.00	0	1,797	0.00%
2022/11/11	16.3	502.31	27	512.55	508.00	-10.7	1,791	-0.60%
2022/11/10	18	490.06	5	485.40	482.00	13	1,750	0.74%
2022/11/09	6	486.75	12	484.58	488.00	-6	1,760	-0.34%
2022/11/08	8.1	482.78	8.1	482.55	479.50	0	1,796	0.00%
2022/11/07	42.1	491.58	10	489.80	487.50	32.1	1,840	1.74%
2022/11/04	13	504.77	16	508.13	503.00	-3	1,849	-0.16%
2022/11/03	3	505.00	3	509.67	510.00	0	1,880	0.00%
2022/11/02	11	493.05	19	494.50	505.00	-8	1,878	-0.43%
2022/11/01	13	475.27	25.1	479.02	482.00	-12.1	1,881	-0.64%
2022/10/31	15	451.33	5	454.00	454.00	10	1,900	0.53%
2022/10/28	8	449.94	6	450.33	448.00	2	1,937	0.10%
2022/10/27	16.1	444.01	16.3	445.54	455.00	-0.2	1,944	-0.01%
2022/10/26	12	423.29	35	422.89	425.00	-23	1,948	-1.18%
2022/10/25	26	431.63	13.8	420.43	418.00	12.2	1,955	0.63%
2022/10/24	12.1	450.77	12.1	450.87	442.00	0	1,933	0.00%
2022/10/21	36	454.93	12	450.88	448.00	24	1,951	1.23%
2022/10/20	46.9	449.27	8	447.62	448.00	39	1,961	1.99%
2022/10/19	1.1	466.07	6	469.08	458.00	-5	1,956	-0.25%
2022/10/18	3	481.33	7	481.86	475.00	-4	1,959	-0.20%
2022/10/17	5	466.80	42	475.10	475.00	-37	1,976	-1.87%
2022/10/14	0	488.00	0	0.00	486.50	0	1,980	0.00%
2022/10/13	14	480.32	20.2	478.70	479.00	-6.2	1,975	-0.32%
2022/10/12	14	444.96	4	446.63	465.00	10	1,955	0.51%
2022/10/11	13.1	458.47	10.2	478.81	447.50	2.9	1,930	0.15%
2022/10/07	61	488.27	17	488.00	487.50	44	1,940	2.27%
2022/10/06	16	472.28	17	476.59	483.00	-1	1,970	-0.05%
2022/10/05	7.1	496.66	10	489.84	485.00	-2.9	1,946	-0.15%
2022/10/04	11	489.07	9	500.50	499.50	2	1,940	0.10%
2022/10/03	188	485.76	10	489.10	487.00	178	1,940	9.18%	大買/鉅額交易
2022/09/30	23	486.41	43.1	487.60	483.50	-20.1	1,940	-1.04%
2022/09/29	17.2	511.55	9.5	504.64	505.00	7.7	1,947	0.39%
2022/09/28	10	522.30	3.1	537.40	513.00	6.9	1,968	0.35%
2022/09/27	2	559.50	1	550.00	555.00	1	1,963	0.05%
2022/09/26	3	562.35	1	571.00	568.00	2	1,987	0.10%
2022/09/23	0	591.00	3.1	590.69	580.00	-3.1	2,032	-0.15%
2022/09/22	5.5	587.36	6.5	590.91	591.00	-0.9	2,100	-0.04%
2022/09/21	0	585.00	4	588.00	585.00	-4	2,127	-0.19%
2022/09/20	3.1	575.77	0	0.00	582.00	3.1	2,128	0.15%
2022/09/19	15.1	581.40	3.4	582.37	576.00	11.7	2,146	0.55%
2022/09/16	11.1	580.23	17	585.35	591.00	-5.9	2,151	-0.27%
2022/09/15	26	589.07	8.2	589.10	580.00	17.8	2,160	0.83%
2022/09/14	23.3	577.67	32	571.85	588.00	-8.7	2,173	-0.40%
2022/09/13	11	549.27	19.1	547.95	549.00	-8.1	2,176	-0.37%
2022/09/12	54.1	553.56	12	552.42	550.00	42.1	2,199	1.91%
2022/09/08	21	557.48	20	555.95	555.00	1	2,224	0.04%
2022/09/07	28	538.59	13.3	549.96	554.00	14.8	2,269	0.65%
2022/09/06	18	554.84	10.1	566.68	570.00	7.9	2,284	0.35%
2022/09/05	8.5	558.60	33	555.61	550.00	-24.6	2,353	-1.04%
2022/09/02	9	554.11	26	555.12	556.00	-17	2,379	-0.71%
2022/09/01	8	569.37	5	579.00	562.00	3	2,442	0.12%
2022/08/31	5	581.00	4	598.75	581.00	1	2,504	0.04%
2022/08/30	9.1	591.13	0	0.00	590.00	9.1	2,498	0.36%
2022/08/29	0.1	583.00	7.4	584.91	581.00	-7.3	2,536	-0.29%
2022/08/26	15.4	607.29	9.1	612.76	592.00	6.3	2,521	0.25%
2022/08/25	17.1	593.47	16	600.13	605.00	1.1	2,503	0.04%
2022/08/24	12	582.58	14	589.71	584.00	-2	2,488	-0.08%
2022/08/23	8	564.00	10	571.80	577.00	-2	2,472	-0.08%
2022/08/22	12.2	579.38	4	575.00	571.00	8.2	2,457	0.33%
2022/08/19	15	582.67	19	578.37	581.00	-4	2,444	-0.16%
2022/08/18	5	566.20	3	570.67	565.00	2	2,436	0.08%
2022/08/17	3	555.33	1	556.00	556.00	2	2,424	0.08%
2022/08/16	6	561.67	13.6	561.30	552.00	-7.6	2,423	-0.31%
2022/08/15	19.4	565.83	11	539.18	570.00	8.4	2,418	0.35%
2022/08/12	8.2	542.72	8.2	547.11	537.00	0	2,396	0.00%
2022/08/11	14.1	571.24	4	571.50	564.00	10.1	2,347	0.43%
2022/08/10	8.2	583.22	7.1	579.51	573.00	1.1	2,335	0.05%
2022/08/09	4	602.25	9	598.67	598.00	-5	2,361	-0.21%
2022/08/08	3.2	605.96	11.2	604.57	602.00	-8	2,376	-0.34%
2022/08/05	9.5	611.34	12.2	614.38	619.00	-2.7	2,370	-0.11%
2022/08/04	6.2	575.48	7.4	573.66	584.00	-1.2	2,366	-0.05%
2022/08/03	3.1	552.36	1.1	550.26	548.00	2	2,372	0.08%
2022/08/02	1	558.04	7.6	552.93	551.00	-6.6	2,379	-0.28%
2022/08/01	11.2	574.88	13	570.08	566.00	-1.8	2,385	-0.08%
2022/07/29	12	568.17	9	567.55	569.00	3	2,439	0.12%
2022/07/28	7.1	559.04	9	567.78	569.00	-1.9	2,470	-0.08%
2022/07/27	9.1	547.58	6.1	548.40	553.00	3	2,466	0.12%
2022/07/26	0.1	544.49	4.1	537.61	545.00	-4	2,460	-0.16%
2022/07/25	9.2	529.18	9	525.89	525.00	0.2	2,427	0.01%
2022/07/22	9.1	515.58	4	520.33	519.00	5.1	2,408	0.21%
2022/07/21	7	499.57	2.1	502.30	504.00	5	2,391	0.21%
2022/07/20	2	492.99	0	0.00	487.50	2	2,372	0.09%
2022/07/19	1	490.46	2	490.00	490.50	-1	2,371	-0.04%
2022/07/18	0	0.00	1	478.50	475.00	-1	2,363	-0.04%
2022/07/15	4.2	451.51	4.9	458.70	468.00	-0.7	2,365	-0.03%
2022/07/14	11.4	489.54	8.4	482.52	478.00	3	2,315	0.13%
2022/07/13	15.3	499.36	29.6	495.76	493.00	-14.3	2,266	-0.63%
2022/07/12	5	500.16	4	495.13	489.00	1	2,259	0.05%
2022/07/11	4	500.38	3	494.67	501.00	1	2,241	0.04%
2022/07/08	7.5	485.77	1.3	490.75	479.00	6.1	2,217	0.28%
2022/07/07	7.2	475.36	11.6	467.55	470.50	-4.3	2,193	-0.20%
2022/07/06	14.9	506.34	10	510.65	490.50	4.9	2,137	0.23%
2022/07/05	16.3	509.35	8.2	508.75	530.00	8.1	2,076	0.39%
2022/07/04	12.4	490.34	15.8	488.41	485.00	-3.4	2,045	-0.17%
2022/07/01	28.6	505.85	10	505.35	498.50	18.6	2,000	0.93%
2022/06/30	20	533.17	34.6	539.16	520.00	-14.6	1,935	-0.75%
2022/06/29	35.1	535.92	12	531.75	542.00	23.1	1,837	1.26%
2022/06/28	45	497.24	0	0.00	497.50	45	1,787	2.52%
2022/06/27	4.1	497.99	3	499.33	497.00	1.1	1,773	0.06%
2022/06/24	13	495.50	6.1	493.60	498.50	6.9	1,757	0.39%
2022/06/23	30.1	488.87	15	488.37	491.00	15.1	1,752	0.86%
2022/06/22	13.2	493.00	22.1	489.67	489.00	-8.9	1,731	-0.51%
2022/06/21	8.1	478.29	21.6	468.48	483.50	-13.5	1,695	-0.80%
2022/06/20	15.2	468.96	14	475.25	458.50	1.1	1,652	0.07%
2022/06/17	9.4	471.11	13	467.46	477.00	-3.6	1,616	-0.22%
2022/06/16	25.6	487.07	16.7	485.79	475.50	8.9	1,580	0.56%
2022/06/15	43.2	472.89	23.1	468.66	484.00	20.1	1,528	1.32%
2022/06/14	28.1	437.36	14.2	432.40	459.00	13.9	1,463	0.95%
2022/06/13	6.3	448.12	4	446.63	448.00	2.3	1,372	0.17%
2022/06/10	19.4	440.78	76.2	443.64	452.00	-56.8	1,332	-4.26%
2022/06/09	30.2	391.04	26.1	407.47	420.00	4.1	1,252	0.33%
2022/06/08	14.1	386.94	6	382.50	382.00	8.1	1,159	0.69%
2022/06/07	17	379.85	13	387.46	385.50	4	1,151	0.35%
2022/06/06	8.1	371.11	6	367.92	370.00	2.1	1,108	0.19%
2022/06/02	10	371.00	0	0.00	367.50	10	1,116	0.90%
2022/06/01	11.2	363.97	2	364.00	370.00	9.2	1,127	0.81%
2022/05/31	1	349.50	0.3	357.00	355.00	0.7	1,121	0.06%
2022/05/30	9.1	356.04	1	360.00	355.50	8.1	1,142	0.71%
2022/05/27	5.2	349.69	0.1	352.50	352.00	5.1	1,139	0.45%
2022/05/26	5.1	346.79	5.4	348.81	344.50	-0.4	1,135	-0.03%
2022/05/25	1	355.00	0	0.00	357.00	1	1,132	0.09%
2022/05/24	2	358.25	4	359.50	357.00	-2	1,138	-0.18%
2022/05/23	2	369.25	3	366.83	367.00	-1	1,143	-0.09%
2022/05/20	4.1	376.07	0	0.00	370.50	4.1	1,141	0.36%
2022/05/19	10	357.40	9	360.44	368.00	1	1,123	0.09%
2022/05/18	6.3	365.30	1.1	367.48	368.00	5.3	1,169	0.45%
2022/05/17	38.1	355.14	13.5	362.57	354.00	24.6	1,160	2.12%
2022/05/16	6.1	386.51	6	384.95	380.50	0.1	1,082	0.01%
2022/05/13	27.1	393.91	3	393.67	391.00	24.1	1,065	2.26%
2022/05/12	39.1	387.47	6	390.50	393.00	33.1	1,045	3.17%
2022/05/11	10.1	380.51	6.5	388.52	390.00	3.5	1,016	0.35%
2022/05/10	1.1	359.09	0	362.00	368.50	1.1	971	0.11%
2022/05/09	6.9	363.59	6	361.58	363.00	0.9	959	0.10%
2022/05/06	36.1	353.10	19	360.26	363.50	17.1	932	1.83%
2022/05/05	21.1	328.24	4	334.38	344.00	17.1	868	1.97%
2022/05/04	10.3	320.10	21	315.02	313.00	-10.7	833	-1.28%
2022/05/03	11	327.14	4.6	322.17	324.00	6.4	836	0.77%
2022/04/29	10	302.25	14.2	302.46	310.00	-4.2	843	-0.50%
2022/04/28	7	293.50	10.2	297.14	299.50	-3.2	838	-0.38%
2022/04/27	13	294.88	5	295.90	293.50	8	844	0.95%
2022/04/26	3	304.17	1	305.00	305.50	2	832	0.24%
2022/04/25	0.1	306.50	0	0.00	307.00	0.1	838	0.01%
2022/04/22	10.1	324.46	1	317.50	314.00	9.1	839	1.08%
2022/04/21	1	316.00	2	319.00	320.00	-1	838	-0.12%
2022/04/20	0	0.00	0	310.00	307.00	0	847	0.00%
2022/04/19	1	302.50	0	308.00	304.50	1	844	0.12%
2022/04/18	0	0.00	0	307.25	304.00	0	849	0.00%
2022/04/15	1	308.00	1	308.50	310.00	0	861	0.00%
2022/04/13	1	309.50	1	308.50	307.00	0	909	0.00%
2022/04/12	1	314.00	0	0.00	311.00	1	916	0.11%
2022/04/11	1	322.00	2	324.00	324.00	-1	935	-0.11%
2022/04/08	4	315.75	5	323.30	325.00	-1	956	-0.10%
2022/04/07	0.5	319.52	0.2	322.50	311.50	0.3	963	0.03%
2022/04/06	1.7	321.85	2	322.00	322.00	-0.3	976	-0.03%
2022/04/01	5.1	319.96	1	320.00	319.50	4	1,001	0.40%
2022/03/31	10	315.00	0	315.00	314.00	10	1,026	0.97%
2022/03/30	5	311.00	5	309.20	311.00	0	1,050	0.00%
2022/03/29	2	302.25	0	303.50	305.00	2	1,077	0.19%
2022/03/28	4.5	308.50	11	309.50	296.00	-6.5	1,123	-0.58%
2022/03/25	4.5	316.44	0	313.00	319.50	4.5	1,202	0.37%
2022/03/24	6	313.67	1	315.00	314.00	5	1,217	0.41%
2022/03/23	1	306.00	0	0.00	305.00	1	1,273	0.08%
2022/03/21	0	304.80	0	0.00	303.50	0	1,349	0.00%
2022/03/18	2	307.25	0	0.00	307.50	2	1,385	0.14%
2022/03/17	1	308.50	0	0.00	310.00	1	1,428	0.07%
2022/03/14	3	312.00	1	312.00	313.50	2	1,507	0.13%
2022/03/11	11	306.59	0	0.00	305.00	11	1,558	0.71%
2022/03/10	3	305.00	0	0.00	305.00	3	1,596	0.19%
2022/03/07	3	300.50	26	306.71	305.50	-23	1,689	-1.36%
2022/03/03	1	319.50	4	320.38	324.50	-3	1,708	-0.18%
2022/03/01	0	0.00	2	298.00	300.00	-2	1,727	-0.12%
2022/02/25	1	290.00	3	295.00	297.00	-2	1,766	-0.11%
2022/02/24	5	283.50	0	0.00	280.50	5	1,791	0.28%
2022/02/23	18	296.31	3	289.33	291.00	15	1,911	0.78%
2022/02/22	7	309.50	0	0.00	302.50	7	1,903	0.37%
2022/02/21	1	310.50	1	306.50	308.50	0	1,893	0.00%
2022/02/18	26	302.37	43.2	298.83	310.50	-17.2	1,892	-0.91%
2022/02/17	2.1	299.50	0.1	299.50	299.50	2	1,832	0.11%
2022/02/16	2	272.50	0	0.00	272.50	2	1,819	0.11%
2022/02/15	18	260.00	0	0.00	248.00	18	1,830	0.98%
2022/02/11	24	263.65	0	0.00	266.00	24	1,813	1.32%
2022/02/10	1	254.00	0	0.00	256.50	1	1,803	0.06%
2022/02/08	0	0.00	1	288.50	287.00	-1	1,778	-0.06%
2022/02/07	2	289.50	0	0.00	290.00	2	1,772	0.11%
2022/01/26	1.2	291.67	0	0.00	289.00	1.2	1,757	0.07%
2022/01/25	5.3	282.94	11	273.55	285.00	-5.7	1,738	-0.33%
2022/01/24	3	268.63	12	257.25	274.00	-9	1,710	-0.52%
2022/01/20	4	256.00	0	0.00	252.50	4	1,679	0.24%
2022/01/18	0	258.50	3	258.00	252.50	-3	1,663	-0.18%
2022/01/17	1	248.00	0	0.00	253.50	1	1,655	0.06%
2022/01/14	1	240.00	0	0.00	240.00	1	1,646	0.06%
2022/01/13	2	242.25	0	0.00	245.50	2	1,638	0.12%
2022/01/12	10	259.00	0	0.00	257.00	10	1,615	0.62%
2022/01/11	2	257.75	0	0.00	259.50	2	1,613	0.12%
2022/01/10	9	252.78	2	259.00	260.50	7	1,610	0.43%
2022/01/07	5	245.60	10	254.20	247.00	-5	1,596	-0.31%
2022/01/06	2	261.00	0	0.00	262.00	2	1,581	0.13%
2022/01/05	1	271.00	15	271.17	274.50	-14	1,549	-0.90%
2022/01/04	1	265.00	0	0.00	281.00	1	1,546	0.06%
2022/01/03	35.2	278.65	43	266.00	264.00	-7.9	1,527	-0.51%
2021/12/30	13	293.00	3	289.50	293.00	10	1,510	0.66%
2021/12/29	7	302.00	0	0.00	299.00	7	1,503	0.47%
2021/12/28	32	302.92	1	307.78	308.00	31	1,489	2.08%
2021/12/27	0	0.00	60	275.00	280.00	-60	1,468	-4.09%
2021/12/24	17	293.76	0	289.00	288.00	17	1,469	1.16%
2021/12/23	0	0.00	5.5	294.73	286.00	-5.5	1,456	-0.38%
2021/12/22	25.7	293.83	1	280.00	301.00	24.7	1,434	1.72%
2021/12/21	90.7	279.86	17	282.18	280.00	73.7	1,379	5.35%
2021/12/20	0.2	300.00	1	300.00	300.00	-0.8	1,282	-0.07%
2021/12/17	39.2	333.66	35.7	333.00	333.00	3.5	1,260	0.28%
2021/12/16	15	384.27	3	396.00	370.00	12	1,195	1.00%
2021/12/15	86	355.91	7	385.00	385.00	79	1,173	6.73%
2021/12/14	66.1	372.48	19	398.71	356.50	47.1	1,123	4.19%
2021/12/13	11	390.27	6	390.00	396.00	5	1,080	0.46%
2021/12/10	14	356.29	24	350.42	360.00	-10	1,035	-0.97%
2021/12/09	2	311.51	1	327.50	327.50	1	999	0.10%
2021/12/08	51.1	297.73	13	296.12	298.00	38.1	975	3.90%
2021/12/07	30	288.02	0	0.00	290.00	30	951	3.15%
2021/12/06	7	255.00	5	260.20	267.50	2	890	0.22%
2021/12/03	2	241.00	1	248.00	243.50	1	848	0.12%
2021/12/02	7	238.57	8.7	236.07	240.00	-1.7	810	-0.21%
2021/12/01	37	238.14	2	248.00	236.50	35	779	4.49%
2021/11/30	22	219.77	3	225.50	225.50	19	725	2.62%
2021/11/29	33	203.26	2	201.50	205.00	31	706	4.39%
2021/11/26	0	0.00	21	189.86	195.00	-21	692	-3.03%
2021/11/25	2	194.50	2	197.00	195.00	0	697	0.00%
2021/11/24	10	185.50	3	189.33	190.00	7	684	1.02%
2021/11/23	37	179.89	4	179.25	182.00	33	679	4.86%
2021/11/22	72	183.42	26.7	184.33	181.00	45.3	648	6.98%
2021/11/19	10.7	172.50	4.3	172.50	172.50	6.4	515	1.24%
2021/11/18	1.8	157.00	4	157.00	157.00	-2.2	501	-0.44%
2021/11/17	1	143.00	1.1	143.00	143.00	-0.1	496	-0.02%
2021/11/12	0	0.00	1	104.00	108.00	-1	505	-0.20%
2021/11/10	0	0.00	2	100.50	101.00	-2	496	-0.40%
2021/11/04	0	0.00	1	96.30	90.10	-1	500	-0.20%
2021/10/27	0	0.00	2	97.20	97.30	-2	558	-0.36%
2021/10/21	0	0.00	1	94.00	93.70	-1	566	-0.18%
2021/10/05	1	77.60	0	0.00	79.70	1	522	0.19%
2021/10/01	0	83.40	0	0.00	80.00	0	510	0.00%
2021/09/03	0	0.00	1	90.30	91.00	-1	491	-0.20%
2021/08/31	13	87.30	1	84.50	88.50	12	479	2.50%
2021/08/30	0.1	90.90	1	90.90	90.90	-0.9	476	-0.19%
2021/08/27	1	104.00	7	106.00	101.00	-6	459	-1.31%
2021/08/26	0	0.00	3.4	99.90	99.90	-3.4	422	-0.80%
2021/08/25	0	0.00	1	90.00	90.90	-1	419	-0.24%
2021/08/20	2	90.00	2	85.60	87.80	0	440	0.00%
2021/08/16	5	93.00	0	0.00	93.10	5	465	1.07%
2021/08/11	0	94.30	0	0.00	92.60	0	499	0.00%
2021/08/09	2	94.70	0	0.00	95.10	2	501	0.40%
2021/08/06	0	0.00	2	96.90	97.50	-2	495	-0.40%
2021/08/05	1	95.70	1	98.40	98.00	0	495	0.00%
2021/08/04	0	94.90	0	0.00	94.50	0	487	0.00%
2021/08/03	1	94.70	0	0.00	93.70	1	490	0.20%
2021/08/02	0	0.00	5	94.92	96.20	-5	485	-1.03%
2021/07/29	0.2	89.69	0	0.00	88.70	0.2	464	0.05%
2021/07/26	0	0.00	3	88.40	88.10	-3	477	-0.63%
2021/07/21	0	0.00	1	88.50	87.60	-1	487	-0.21%
2021/07/12	0	0.00	1	92.00	91.70	-1	508	-0.20%
2021/07/08	1	89.60	0	0.00	90.00	1	508	0.20%
2021/07/06	0	0.00	2	91.60	92.70	-2	512	-0.39%
2021/07/05	0	0.00	3	89.90	90.10	-3	509	-0.59%
2021/07/01	2	87.90	0	0.00	87.10	2	525	0.38%
2021/06/30	0	0.00	2	87.41	86.80	-2	532	-0.38%
2021/06/29	2	87.00	0	0.00	86.60	2	534	0.37%
2021/06/25	0	0.00	1	90.00	89.80	-1	541	-0.18%
2021/06/23	0	0.00	2	91.10	88.60	-2	596	-0.34%
2021/06/22	1	89.50	0.1	89.10	87.60	0.9	596	0.15%
2021/06/21	2	90.20	0	0.00	89.00	2	601	0.33%
2021/06/17	1	91.90	0	0.00	91.60	1	613	0.16%
2021/06/15	0	0.00	1	91.80	92.50	-1	631	-0.16%
2021/06/11	3	93.23	4	93.30	92.80	-1	635	-0.16%
2021/06/07	0	0.00	3	89.03	90.90	-3	738	-0.41%
2021/06/04	2	85.45	0	0.00	84.50	2	727	0.27%
2021/06/02	0	0.00	5	88.32	88.40	-5	766	-0.65%
2021/05/28	0	0.00	1	89.40	88.90	-1	794	-0.13%
2021/05/27	7	92.71	22	91.00	91.80	-15	796	-1.88%
2021/05/26	27	86.06	0	0.00	88.80	27	782	3.45%
2021/05/25	0	0.00	2	81.40	80.80	-2	777	-0.26%
2021/05/24	0	84.50	2	82.10	82.00	-2	784	-0.25%
2021/05/21	0	0.00	26	83.48	84.10	-26	794	-3.27%
2021/05/20	4	90.98	18	90.00	88.70	-14	813	-1.72%
2021/05/19	0	0.00	1	84.70	84.70	-1	811	-0.12%
2021/05/18	1	77.50	0	0.00	77.00	1	822	0.12%
2021/05/17	3	76.43	2	76.30	74.20	1	825	0.12%
2021/05/14	2.1	78.00	1	76.60	76.00	1.1	836	0.13%
2021/05/12	0	0.00	3	76.07	75.20	-3	840	-0.36%
2021/05/05	0	0.00	3	83.77	82.60	-3	826	-0.36%
2021/05/04	1	81.00	1	82.00	80.40	0	826	0.00%
2021/05/03	0	0.00	1	86.10	85.80	-1	818	-0.12%
2021/04/29	0	0.00	0	88.77	88.40	0	812	0.00%
2021/04/28	0	0.00	1	89.90	88.60	-1	810	-0.12%
2021/04/22	3	90.30	0	0.00	90.50	3	801	0.37%
2021/04/21	1	91.00	0	0.00	91.00	1	794	0.13%
2021/04/20	0	91.60	0	0.00	91.60	0	792	0.00%
2021/04/19	0	91.90	0	0.00	91.50	0	791	0.00%
2021/04/14	2	90.50	0	0.00	91.50	2	796	0.25%
2021/04/13	0	0.00	5	93.80	92.80	-5	797	-0.63%
2021/04/12	1	95.00	0	94.90	94.70	1	797	0.13%
2021/04/09	0	0.00	1	94.70	94.90	-1	797	-0.13%
2021/04/08	6	93.97	0	0.00	93.60	6	794	0.76%
2021/04/07	5	93.04	10	92.30	91.80	-5	791	-0.63%
2021/04/06	1	94.70	0	96.20	94.70	1	780	0.13%
2021/03/30	1	97.00	0	0.00	97.50	1	778	0.13%
2021/03/29	3	95.57	1	94.91	95.90	2	770	0.26%
2021/03/26	18	96.61	1	96.70	96.90	17	760	2.23%
2021/03/25	0	112.00	0	0.00	105.50	0	719	0.00%
2021/03/24	0	110.00	4	108.25	109.00	-4	717	-0.56%
2021/03/23	0	0.00	4	106.00	109.00	-4	711	-0.56%
2021/03/22	6	102.25	0	0.00	104.00	6	702	0.85%
2021/03/19	0	108.00	0	0.00	104.00	0	693	0.00%
2021/03/18	0	109.75	1	106.00	106.50	-1	688	-0.15%
2021/03/17	1	109.01	3	108.67	109.00	-2	676	-0.30%
2021/03/16	3	108.50	4.2	108.00	107.00	-1.2	673	-0.18%
2021/03/15	5.2	114.12	81	115.36	114.00	-75.8	651	-11.63%
2021/03/12	70.2	122.53	5	122.50	123.50	65.2	611	10.66%
2021/03/11	3	118.00	0	0.00	119.00	3	596	0.50%
2021/03/10	2.1	114.65	1	114.00	113.00	1.1	593	0.18%
2021/03/09	0	115.00	15	114.53	114.00	-15	601	-2.50%
2021/03/08	3	118.33	9	116.33	115.50	-6	597	-1.00%
2021/03/05	15	119.00	1	123.50	122.00	14	569	2.46%
2021/03/02	4	114.50	0	0.00	114.50	4	531	0.75%
2021/02/26	1	112.50	0	0.00	113.00	1	525	0.19%
2021/02/25	1	117.00	0	0.00	112.50	1	521	0.19%
2021/02/22	5	114.80	2	116.50	116.50	3	504	0.60%
2021/02/19	1	111.50	0	0.00	112.00	1	498	0.20%
2021/02/05	0	97.00	0	0.00	97.50	0	461	0.00%
2021/02/04	1	94.50	2	94.80	95.00	-1	451	-0.22%
2021/01/29	0	0.00	1	91.00	90.90	-1	462	-0.22%
2021/01/28	0	90.70	0	0.00	90.80	0	464	0.00%
2021/01/27	0	0.00	3	91.03	91.20	-3	468	-0.64%
2021/01/15	1	90.50	0	0.00	93.30	1	598	0.17%
2021/01/14	3	93.37	2	91.60	91.20	1	594	0.17%
2021/01/06	0	0.00	5	93.36	95.00	-5	600	-0.83%
2020/12/31	3	93.80	0	0.00	93.80	3	588	0.52%
2020/12/30	1	93.00	0	0.00	93.10	1	587	0.17%
2020/12/29	2	93.00	0	0.00	91.20	2	592	0.34%
2020/12/28	1	97.30	0	0.00	95.00	1	583	0.17%
2020/12/18	0	0.00	0.1	99.80	99.30	-0.1	581	-0.02%
2020/12/17	0	0.00	0	99.60	99.00	0	583	0.00%
2020/12/09	0	0.00	2	100.00	100.50	-2	593	-0.34%
2020/12/08	0.1	98.00	4	98.85	98.40	-4	598	-0.66%
2020/12/07	1.1	102.00	16	101.31	102.00	-15	594	-2.52%
2020/12/04	3	96.23	3	97.10	96.90	0	576	0.00%
2020/12/03	19	95.38	8	95.70	97.00	11	570	1.93%
2020/12/02	8	89.46	1	87.90	92.00	7	561	1.25%
2020/12/01	0	0.00	5	87.50	87.50	-5	553	-0.90%
2020/11/30	0	0.00	3	84.90	87.00	-3	553	-0.54%
2020/11/27	1	83.80	8	84.00	84.00	-7	550	-1.27%
2020/11/26	3	84.10	0	0.00	84.30	3	555	0.54%
2020/11/25	0	0.00	2	84.40	84.40	-2	569	-0.35%
2020/11/23	0	0.00	7	84.60	84.60	-7	588	-1.19%
2020/11/20	0	0.00	2	84.35	84.80	-2	597	-0.33%
2020/11/19	0	85.10	5	84.78	85.10	-5	601	-0.83%
2020/11/18	22	87.48	2	85.00	87.10	20	590	3.39%
2020/11/17	1	79.70	0	0.00	79.90	1	574	0.17%
2020/11/16	0	0.00	1	78.50	78.70	-1	604	-0.17%
2020/11/13	10	77.50	0	78.00	77.40	10	617	1.62%
2020/11/12	0	0.00	2	78.40	77.50	-2	620	-0.32%
2020/11/10	1	79.40	0	0.00	79.50	1	623	0.16%
2020/10/28	4	78.23	2.1	78.79	79.00	2	650	0.30%
2020/10/27	5	78.48	4	78.05	80.80	1	635	0.16%
2020/10/26	6.1	75.20	0	0.00	75.20	6.1	595	1.02%
2020/10/23	1	83.50	0	0.00	83.50	1	592	0.17%
2020/10/22	2	92.70	0	0.00	92.70	2	607	0.33%
2020/10/20	1	99.80	0	0.00	100.50	1	641	0.16%
2020/10/19	2	100.20	0	0.00	100.00	2	647	0.31%
2020/10/14	0	0.00	1	105.00	105.00	-1	662	-0.15%
2020/10/12	1	101.50	0	0.00	101.50	1	692	0.14%
2020/10/07	1	104.00	0	0.00	104.00	1	741	0.13%
2020/10/06	0	0.00	2	104.50	105.50	-2	781	-0.26%
2020/09/29	0	0.00	1	99.80	99.50	-1	942	-0.11%
2020/09/25	2	98.00	0	0.00	96.50	2	1,080	0.19%
2020/09/24	3	99.27	0	0.00	97.90	3	1,089	0.28%
2020/09/22	3	102.33	0	0.00	102.00	3	1,094	0.27%
2020/09/21	1	104.00	1	104.00	104.00	0	1,095	0.00%
2020/09/17	1.8	106.78	5	106.90	106.50	-3.2	1,100	-0.29%
2020/09/16	1	105.00	1	104.50	104.50	0	1,113	0.00%
2020/09/15	1	103.50	0	0.00	105.00	1	1,131	0.09%
2020/09/14	1	103.00	1	104.00	103.00	0	1,159	0.00%
2020/09/11	4	105.38	0	0.00	105.00	4	1,167	0.34%
2020/09/10	2	108.00	2	108.50	108.00	0	1,174	0.00%
2020/09/09	2	106.50	0	0.00	107.50	2	1,181	0.17%
2020/09/07	0	108.00	1	110.50	106.50	-1	1,191	-0.08%
2020/09/04	2	108.50	0	0.00	109.50	2	1,199	0.17%
2020/09/02	0	0.00	10	113.25	112.50	-10	1,216	-0.82%
2020/08/31	4	116.63	1	114.50	114.00	3	1,271	0.24%
2020/08/28	0	0.00	14	114.96	116.50	-14	1,266	-1.11%
2020/08/27	1	110.50	0	0.00	111.00	1	1,251	0.08%
2020/08/26	0	0.00	1	111.00	109.50	-1	1,256	-0.08%
2020/08/21	0	0.00	1	110.00	108.00	-1	1,272	-0.08%
2020/08/20	12	112.38	26	114.04	108.00	-14	1,271	-1.10%
2020/08/19	24	107.67	9	108.22	110.00	15	1,242	1.21%
2020/08/17	2	105.75	2	106.75	104.50	0	1,237	0.00%
2020/08/14	7	106.57	1	107.50	107.00	6	1,235	0.49%
2020/08/13	4	109.25	4	108.50	108.00	0	1,240	0.00%
2020/08/12	1	108.00	7.9	109.17	110.50	-6.9	1,247	-0.56%
2020/08/11	2	110.00	0	0.00	111.50	2	1,241	0.16%
2020/08/07	4	113.00	0	0.00	111.50	4	1,254	0.32%
2020/08/06	5	116.50	1	116.50	116.00	4	1,257	0.32%
2020/08/05	5	115.00	0	0.00	114.00	5	1,270	0.39%
2020/08/04	8	112.31	0	0.00	111.50	8	1,273	0.63%
2020/07/31	5	115.50	0	0.00	116.00	5	1,314	0.38%
2020/07/30	10	113.85	7	113.50	116.00	3	1,330	0.23%
2020/07/29	8	119.88	4	118.00	114.00	4	1,323	0.30%
2020/07/28	5	112.00	0	0.00	111.50	5	1,300	0.38%
2020/07/27	4	113.63	0	0.00	110.50	4	1,288	0.31%
2020/07/24	10	117.50	2	117.50	116.50	8	1,267	0.63%
2020/07/23	2	120.75	0	0.00	122.00	2	1,254	0.16%
2020/07/22	1	122.50	0	0.00	122.00	1	1,249	0.08%
2020/07/21	5	122.20	4	121.00	122.00	1	1,243	0.08%
2020/07/17	1	120.50	13	128.73	121.00	-12	1,235	-0.97%
2020/07/16	5	132.10	0	0.00	132.00	5	1,211	0.41%
2020/07/15	4	130.75	9	131.67	133.00	-5	1,217	-0.41%
2020/07/14	1	131.00	4	132.00	132.00	-3	1,200	-0.25%
2020/07/13	7	136.50	7	140.14	135.50	0	1,183	0.00%
2020/07/10	10	132.40	6	144.58	141.00	4	1,144	0.35%
2020/07/09	15	139.30	8.6	138.19	138.00	6.4	1,077	0.60%
2020/07/08	11	139.68	4	141.13	138.50	7	1,045	0.67%
2020/07/07	17	135.76	39	133.76	141.50	-22	985	-2.23%
2020/07/06	39	123.36	24	125.52	129.00	15	904	1.66%
2020/07/03	2	116.00	3	117.00	117.50	-1	851	-0.12%
2020/07/02	13	119.54	0	0.00	119.50	13	840	1.55%
2020/07/01	0	0.00	2	117.75	117.50	-2	829	-0.24%
2020/06/30	0	0.00	3	115.50	117.00	-3	827	-0.36%
2020/06/29	0	0.00	2	116.00	116.00	-2	822	-0.24%
2020/06/24	0	0.00	1	119.00	118.50	-1	822	-0.12%
2020/06/23	7	118.14	8	119.38	117.50	-1	823	-0.12%
2020/06/22	1	123.00	0	0.00	120.50	1	808	0.12%
2020/06/19	0	0.00	10	120.00	122.50	-10	796	-1.25%
2020/06/18	10	118.40	32	118.47	118.50	-22	770	-2.86%
2020/06/17	2	117.50	19	117.13	117.50	-17	763	-2.23%
2020/06/16	13	114.69	5	115.00	116.00	8	761	1.05%
2020/06/15	16	114.00	2	114.00	112.50	14	757	1.85%
2020/06/12	2	114.00	7	114.36	115.50	-5	753	-0.66%
2020/06/11	13	112.46	1	118.00	112.00	12	754	1.59%
2020/06/10	11	116.50	16	117.19	117.00	-5	754	-0.66%
2020/06/09	18	118.06	31	117.42	116.50	-13	760	-1.71%
2020/06/08	32	120.72	20	122.23	121.00	12	755	1.59%
2020/06/05	13	118.73	25	119.16	119.50	-12	707	-1.70%
2020/06/04	1	106.00	10	109.10	109.00	-9	690	-1.30%
2020/06/03	9	107.00	0	0.00	107.50	9	682	1.32%
2020/06/02	0	0.00	8	106.56	106.50	-8	674	-1.19%
2020/06/01	7	102.86	0	0.00	101.50	7	665	1.05%
2020/05/29	12	102.83	0	0.00	102.50	12	652	1.84%
2020/05/28	0	0.00	14	111.29	112.00	-14	630	-2.22%
2020/05/27	4	109.25	11	110.00	110.00	-7	629	-1.11%
2020/05/26	1	112.00	3	111.33	111.00	-2	623	-0.32%
2020/05/25	2	110.75	0	0.00	112.00	2	617	0.32%
2020/05/22	2	112.75	0	0.00	110.50	2	611	0.33%
2020/05/21	0	0.00	4	114.50	114.50	-4	601	-0.67%
2020/05/20	2	112.75	7	114.86	114.00	-5	596	-0.84%
2020/05/19	8	117.44	2	117.00	117.00	6	592	1.01%
2020/05/18	27	121.28	5	121.70	122.50	22	576	3.81%
2020/05/15	2	117.00	3	115.67	117.00	-1	556	-0.18%
2020/05/14	0	0.00	34	115.94	115.50	-34	549	-6.19%
2020/05/13	8	113.13	2	115.25	119.00	6	542	1.11%
2020/05/12	15	116.27	15	118.20	118.00	0	528	0.00%
2020/05/11	16	112.72	0	0.00	109.50	16	507	3.15%
2020/05/08	3	118.33	10	121.70	114.00	-7	495	-1.41%
2020/05/07	36	111.03	20	111.53	114.50	16	461	3.47%
2020/05/06	17	103.83	0	0.00	104.50	17	433	3.92%
2020/05/04	0	0.00	10	91.00	92.60	-10	405	-2.47%
2020/04/30	10	93.20	12	94.18	93.20	-2	404	-0.49%
2020/04/29	11	93.34	0	0.00	93.60	11	408	2.69%
2020/04/23	1	89.90	0	0.00	89.20	1	413	0.24%
2020/04/21	0.1	91.10	3	93.40	88.80	-2.9	404	-0.72%
2020/04/20	2	91.80	0.2	94.30	93.40	1.8	395	0.45%
2020/04/17	0	0.00	11	88.77	89.90	-11	381	-2.88%
2020/04/16	9	80.62	0	0.00	81.80	9	372	2.42%
2020/04/15	1	78.00	0	0.00	80.00	1	372	0.27%
2020/04/13	3	78.00	0	0.00	80.20	3	386	0.78%
2020/04/07	0	0.00	2	72.90	73.80	-2	435	-0.46%
2020/04/01	0	72.00	0	0.00	70.70	0	433	0.00%
2020/03/31	0	68.10	0	0.00	67.30	0	429	0.00%
2020/03/30	1	65.80	0	0.00	65.50	1	429	0.23%
2020/03/27	1	71.50	27	72.20	70.40	-26	427	-6.08%
2020/03/20	14.2	60.66	0	0.00	61.70	14.2	406	3.49%
2020/03/19	10	60.60	4	61.80	60.60	6	393	1.52%
2020/03/16	3	79.87	26	76.07	74.10	-23	387	-5.94%
2020/03/13	10	81.40	3	81.40	82.30	7	373	1.88%
2020/03/12	10	91.32	15	93.43	90.40	-5	357	-1.40%
2020/03/10	0	0.00	1	98.40	98.80	-1	349	-0.29%
2020/03/02	1	99.90	0	0.00	99.90	1	347	0.29%
2020/02/26	1	103.50	0	0.00	104.50	1	344	0.29%
2020/02/14	1	105.50	0	0.00	108.00	1	332	0.30%
2020/02/12	1	102.00	0	0.00	103.00	1	327	0.31%
2020/02/10	1	100.50	0	0.00	100.50	1	324	0.31%
2020/02/07	1	102.00	0	0.00	103.00	1	322	0.31%
2020/02/06	1	103.00	0	0.00	105.00	1	319	0.31%
2020/02/05	2	105.50	0	0.00	105.50	2	318	0.63%
2020/02/04	1	104.50	0	0.00	104.50	1	318	0.31%
2020/02/03	2	99.85	1	103.50	103.00	1	317	0.31%
2020/01/31	2	103.75	1	104.00	104.00	1	312	0.32%
2020/01/30	5	108.30	0	0.00	103.50	5	311	1.60%
2020/01/17	1	117.00	0	0.00	116.00	1	301	0.33%
2020/01/15	1	113.00	0	0.00	115.00	1	301	0.33%
2020/01/13	0	0.00	1	115.00	114.00	-1	312	-0.32%
2020/01/10	3	115.00	0	0.00	115.00	3	315	0.95%
2020/01/09	2	118.50	2	116.50	117.00	0	313	0.00%
2020/01/07	8	120.00	3	121.17	119.00	5	307	1.63%
2020/01/06	2	116.75	3	116.83	118.00	-1	291	-0.34%
2020/01/02	3	114.83	0	0.00	117.50	3	264	1.13%
2019/12/27	0	0.00	1	100.50	101.00	-1	228	-0.44%
2019/12/26	0	0.00	2	99.20	99.20	-2	225	-0.89%
2019/12/18	0	0.00	1	99.10	99.00	-1	216	-0.46%
2019/12/17	2	99.40	0	0.00	99.40	2	216	0.92%
2019/12/06	0	0.00	2	109.00	108.00	-2	186	-1.07%
2019/12/03	0	0.00	10	109.85	111.00	-10	187	-5.34%
2019/12/02	0	0.00	4	110.63	111.00	-4	185	-2.15%
2019/11/28	0	0.00	4	110.25	111.50	-4	183	-2.18%
2019/11/26	1	109.50	0	0.00	109.00	1	183	0.54%
2019/11/19	2	109.50	0	0.00	109.50	2	192	1.04%
2019/11/18	4	108.50	0	0.00	108.00	4	192	2.08%
2019/11/12	0	0.00	1	112.00	110.00	-1	196	-0.51%
2019/10/29	2	111.50	2	111.50	111.00	0	213	0.00%
2019/10/24	6	112.00	0	0.00	113.00	6	264	2.27%
2019/10/22	0	0.00	2	116.50	114.50	-2	272	-0.73%
2019/10/21	0	0.00	2	117.25	115.50	-2	271	-0.74%
2019/10/18	0	0.00	1	114.50	114.50	-1	261	-0.38%
2019/10/15	0	0.00	1	108.00	108.50	-1	264	-0.38%
2019/10/01	0	0.00	1	113.00	114.50	-1	269	-0.37%
2019/09/24	0	0.00	1	114.50	115.00	-1	269	-0.37%
2019/09/23	0	0.00	1	113.00	113.00	-1	268	-0.37%
2019/09/20	1	113.00	10	113.75	113.50	-9	270	-3.32%
2019/09/19	0	0.00	4	114.00	114.50	-4	271	-1.48%
2019/09/18	0	0.00	10	114.00	114.50	-10	273	-3.65%
2019/09/17	1	114.00	1	115.00	113.50	0	275	0.00%
2019/09/16	0	0.00	25	115.64	115.50	-25	276	-9.04%
2019/09/12	0	0.00	13	115.50	115.00	-13	281	-4.62%
2019/09/06	0	0.00	1	122.00	121.00	-1	291	-0.34%
2019/09/04	2	118.00	0	0.00	117.50	2	293	0.68%
2019/08/30	5	118.00	2	116.00	118.00	3	296	1.01%
2019/08/28	13	109.62	0	0.00	109.00	13	291	4.46%
2019/08/27	2	114.00	0	0.00	114.00	2	287	0.70%
2019/08/23	1	118.50	0	0.00	117.50	1	286	0.35%
2019/08/21	0	0.00	5	120.00	120.00	-5	291	-1.71%
2019/08/20	5	120.00	0	0.00	119.50	5	291	1.72%
2019/08/14	0	0.00	5	125.50	124.00	-5	310	-1.61%
2019/08/13	1	125.00	0	0.00	125.50	1	324	0.31%
2019/08/12	0	0.00	1	125.00	125.00	-1	350	-0.29%
2019/08/08	1	128.00	0	0.00	129.00	1	364	0.27%
2019/08/07	0	0.00	1	127.00	127.50	-1	366	-0.27%
2019/08/02	0	0.00	1	131.00	130.00	-1	390	-0.26%
2019/07/31	1	129.50	0	0.00	129.00	1	386	0.26%
2019/07/26	0	0.00	21	125.83	129.00	-21	357	-5.87%
2019/07/25	0	0.00	16	117.44	118.00	-16	334	-4.78%
2019/07/24	0	0.00	1	115.50	115.00	-1	337	-0.30%
2019/07/23	1	118.50	0	0.00	118.00	1	339	0.29%
2019/07/19	0	0.00	5	118.50	118.50	-5	342	-1.46%
2019/07/18	0	0.00	8	117.50	118.00	-8	341	-2.34%
2019/07/17	0	0.00	2	118.50	118.50	-2	340	-0.59%
2019/07/16	1	112.00	10	110.50	111.00	-9	331	-2.71%
2019/07/12	5	112.10	0	0.00	112.50	5	331	1.51%
2019/07/11	4	115.63	0	0.00	116.00	4	335	1.19%
2019/07/08	0	0.00	2	118.50	118.00	-2	334	-0.60%
2019/07/04	3	117.83	0	0.00	118.50	3	340	0.88%
2019/07/02	0	0.00	2	121.00	121.00	-2	348	-0.57%
2019/06/25	1	120.00	0	0.00	117.00	1	362	0.28%
2019/06/24	22	118.80	6	119.17	120.50	16	364	4.39%
2019/06/19	0	0.00	1	118.00	118.50	-1	362	-0.28%
2019/06/18	4	116.50	0	0.00	118.00	4	362	1.10%
2019/06/17	2	120.50	0	119.50	119.50	2	363	0.55%
2019/06/12	0	0.00	2	124.00	124.50	-2	384	-0.52%
2019/06/10	0	0.00	2	120.00	119.50	-2	389	-0.51%
2019/06/06	0	0.00	1	118.50	118.50	-1	390	-0.26%
2019/06/04	0	0.00	1	118.50	119.00	-1	394	-0.25%
2019/06/03	0	0.00	0	121.00	119.00	0	402	0.00%
2019/05/31	0	0.00	2	119.00	119.00	-2	404	-0.50%
2019/05/30	0	0.00	0	121.00	120.50	0	405	0.00%
2019/05/29	0	0.00	3	121.83	120.50	-3	407	-0.74%
2019/05/27	0	0.00	1	118.00	118.00	-1	412	-0.24%
2019/05/24	0	0.00	1	119.00	120.00	-1	420	-0.24%
2019/05/23	0	0.00	0	121.00	120.00	0	424	0.00%
2019/05/22	0	0.00	1	118.50	117.50	-1	436	-0.23%
2019/05/21	1	122.00	1	118.01	121.50	0	452	0.00%
2019/05/20	5	105.50	6	108.25	113.50	-1	440	-0.23%
2019/05/17	7	106.93	4	105.00	103.50	3	431	0.69%
2019/05/16	3	120.17	0	0.00	114.50	3	411	0.73%
2019/05/15	0	0.00	1	127.50	126.50	-1	397	-0.25%
2019/05/14	2	129.00	4	125.38	132.00	-2	396	-0.50%
2019/05/13	9	129.00	6	129.08	130.00	3	398	0.75%
2019/05/10	1	142.50	3	143.33	142.00	-2	375	-0.53%
2019/05/08	79	146.35	1	146.51	147.50	78	374	20.84%
2019/05/07	1	144.50	3	145.17	145.50	-2	374	-0.53%
2019/05/06	2	145.25	0	0.00	144.00	2	376	0.53%
2019/05/03	0	0.00	1	147.50	147.50	-1	381	-0.26%
2019/05/02	1	143.50	1	148.00	148.00	0	383	0.00%
2019/04/30	0	142.00	2	146.75	143.00	-2	380	-0.53%
2019/04/29	1	150.00	2	152.50	147.50	-1	370	-0.27%
2019/04/26	2	151.75	0	155.00	153.00	2	368	0.54%
2019/04/25	2	153.75	2	153.50	153.50	0	367	0.00%
2019/04/24	4	156.00	1	158.00	155.00	3	364	0.82%
2019/04/18	2	158.00	0	0.00	157.50	2	367	0.54%
2019/04/17	0	0.00	11	161.95	162.00	-11	365	-3.01%
2019/04/15	0	158.00	0	0.00	155.50	0	359	0.00%
2019/04/12	0	0.00	1	155.00	154.00	-1	363	-0.28%
2019/04/11	2	157.25	3	157.50	156.00	-1	367	-0.27%
2019/04/10	1	160.50	7	159.00	157.50	-6	372	-1.61%
2019/04/09	3	159.18	3	160.67	159.50	0	371	0.00%
2019/04/08	3	153.50	5	153.20	158.00	-2	369	-0.54%
2019/04/03	9	156.83	2	155.25	155.00	7	365	1.92%
2019/04/02	3	158.00	10	158.45	157.50	-7	362	-1.93%
2019/04/01	1	159.00	12	159.33	159.50	-11	358	-3.07%
2019/03/29	0	0.00	15	161.00	161.00	-15	355	-4.22%
2019/03/28	5	160.50	0	0.00	160.50	5	354	1.41%
2019/03/27	0	0.00	1	163.00	162.00	-1	353	-0.28%
2019/03/26	0	0.00	1	165.50	165.50	-1	356	-0.28%
2019/03/25	0	0.00	1	164.00	164.50	-1	374	-0.27%
2019/03/22	2	163.00	1	163.00	163.50	1	402	0.25%
2019/03/21	0	0.00	1	162.50	162.00	-1	408	-0.25%
2019/03/20	1	161.00	1	161.00	161.00	0	418	0.00%
2019/03/19	1	159.00	1	160.50	159.50	0	426	0.00%
2019/03/15	1	162.52	1	165.00	165.00	0	416	0.00%
2019/03/14	3	163.00	3	162.50	162.00	0	416	0.00%
2019/03/13	0	168.00	4	167.25	165.50	-4	411	-0.97%
2019/03/08	0	168.00	41	166.34	167.00	-41	411	-9.97%
2019/03/07	3	166.17	0	0.00	165.50	3	416	0.72%
2019/03/06	0	0.00	6	168.00	168.00	-6	412	-1.46%
2019/03/04	0	0.00	1	169.00	170.00	-1	415	-0.24%
2019/02/26	1	171.00	15	171.50	169.50	-14	408	-3.43%
2019/02/25	6	171.50	26	172.27	171.50	-20	400	-4.99%
2019/02/22	8	174.00	0	0.00	174.50	8	392	2.04%
2019/02/21	3	176.67	0	0.00	175.00	3	387	0.77%
2019/02/20	1	185.46	10	179.00	179.00	-9	379	-2.37%
2019/02/15	0	0.00	2	179.00	178.50	-2	373	-0.54%
2019/02/14	0	179.00	0	0.00	177.00	0	371	0.00%
2019/02/13	2	177.75	0	0.00	177.00	2	371	0.54%
2019/02/11	0	176.50	0	0.00	175.00	0	362	0.00%
2019/01/29	1	174.00	2	174.00	173.50	-1	362	-0.28%
2019/01/28	46	173.68	0	0.00	174.50	46	362	12.70%
2019/01/25	55	174.91	0	0.00	175.50	55	365	15.06%
2019/01/24	9	177.17	0	0.00	175.50	9	363	2.48%
2019/01/23	0	0.00	2	172.50	173.50	-2	356	-0.56%
2019/01/17	1	171.50	0	0.00	171.50	1	359	0.28%
2019/01/16	0	0.00	1	173.00	172.50	-1	359	-0.28%
2019/01/11	1	175.00	0	0.00	175.50	1	362	0.28%
2019/01/10	0	0.00	2	177.00	176.00	-2	370	-0.54%
2019/01/08	1	174.00	0	0.00	175.00	1	369	0.27%
2019/01/04	1	173.50	1	173.00	174.50	0	379	0.00%
2019/01/03	2	168.00	0	0.00	171.00	2	394	0.51%
2019/01/02	1	171.00	0	0.00	168.50	1	391	0.26%
2018/12/28	1	174.50	0	0.00	174.50	1	385	0.26%
2018/12/26	1	174.00	1	172.00	172.00	0	396	0.00%
2018/12/25	0	0.00	10	174.00	173.00	-10	395	-2.53%
2018/12/24	2	176.50	0	0.00	177.00	2	394	0.51%
2018/12/21	0	0.00	1	177.50	178.50	-1	399	-0.25%
2018/12/20	1	177.50	13	177.12	178.00	-12	408	-2.94%
2018/12/19	1	176.50	20	178.38	177.50	-19	407	-4.67%
2018/12/18	7	184.21	21	180.40	179.50	-14	413	-3.39%
2018/12/17	10	195.60	5	193.90	189.00	5	410	1.22%
2018/12/14	4	184.00	9	184.00	187.50	-5	381	-1.31%
2018/12/13	77	182.75	4	180.63	182.50	73	375	19.44%
2018/12/12	0	0.00	10	187.25	187.00	-10	363	-2.75%
2018/12/11	23	184.02	0	0.00	185.50	23	350	6.57%
2018/12/10	1	183.00	2	182.75	183.50	-1	344	-0.29%
2018/12/07	5	183.50	0	0.00	184.00	5	344	1.45%
2018/12/06	0	0.00	2	179.00	179.50	-2	335	-0.60%
2018/11/30	1	181.00	0	0.00	181.50	1	350	0.29%
2018/11/29	16	180.50	0	0.00	180.50	16	344	4.64%
2018/11/28	11	180.00	6	180.00	180.00	5	342	1.46%
2018/11/27	5	178.00	6	178.17	178.00	-1	343	-0.29%
2018/11/26	1	175.00	0	0.00	175.50	1	343	0.29%
2018/11/23	0	0.00	20	174.90	174.00	-20	345	-5.79%
2018/11/22	0	0.00	1	173.50	175.00	-1	346	-0.29%
2018/11/20	0	176.00	0	0.00	174.00	0	354	0.00%
2018/11/19	1	174.00	0	0.00	173.00	1	361	0.28%
2018/11/16	1	178.50	0	0.00	180.50	1	368	0.27%
2018/11/13	1	172.00	0	0.00	174.00	1	363	0.27%
2018/11/09	5	172.00	1	170.50	172.00	4	360	1.11%
2018/11/08	2	168.50	0	0.00	170.00	2	360	0.56%
2018/11/06	1	170.50	3	169.50	169.00	-2	371	-0.54%
2018/11/02	0	0.00	1	170.50	170.50	-1	375	-0.27%
2018/11/01	3	166.50	1	166.50	166.50	2	374	0.53%
2018/10/31	1	165.50	0	0.00	165.00	1	377	0.26%
2018/10/26	9	166.00	0	0.00	164.00	9	384	2.34%
2018/10/19	0	0.00	1	172.00	171.00	-1	390	-0.26%
2018/10/18	5	173.00	0	0.00	173.00	5	391	1.28%
2018/10/16	14	164.11	1	165.00	164.50	13	395	3.29%
2018/10/15	2	161.75	1	162.50	162.00	1	396	0.25%
2018/10/12	2	160.50	0	0.00	162.00	2	401	0.50%
2018/10/11	1	168.00	1	164.00	159.50	0	416	0.00%
2018/10/09	0	0.00	10	174.20	175.50	-10	400	-2.50%
2018/10/05	3	177.00	0	0.00	176.00	3	405	0.74%
2018/10/04	6	178.75	1	180.00	178.00	5	402	1.24%
2018/10/02	10	179.75	0	0.00	180.50	10	408	2.45%
2018/09/28	1	181.50	0	0.00	179.00	1	433	0.23%
2018/09/27	5	180.40	5	178.90	180.00	0	447	0.00%
2018/09/26	0	0.00	1	177.00	175.50	-1	447	-0.22%
2018/09/25	2	181.00	10	180.70	175.00	-8	462	-1.73%
2018/09/21	0	0.00	8	178.50	184.50	-8	468	-1.71%
2018/09/20	0	0.00	7	177.93	178.00	-7	465	-1.50%
2018/09/19	6	175.92	16	175.56	176.00	-10	493	-2.03%
2018/09/18	0	0.00	6	174.50	175.00	-6	509	-1.18%
2018/09/17	0	0.00	12	174.96	175.00	-12	544	-2.21%
2018/09/14	0	0.00	6	174.92	176.00	-6	597	-1.00%
2018/09/13	0	0.00	1	175.50	176.00	-1	623	-0.16%
2018/09/12	0	0.00	3	173.00	173.50	-3	652	-0.46%
2018/09/10	3.1	169.06	1	169.00	169.50	2.1	664	0.32%
2018/09/07	0	0.00	1	173.50	172.50	-1	667	-0.15%
2018/09/06	0	0.00	2	180.50	176.50	-2	668	-0.30%
2018/09/04	1	175.00	0	0.00	177.50	1	677	0.15%
2018/08/30	2	173.25	0	0.00	174.50	2	672	0.30%
2018/08/29	1	175.00	1	174.00	173.00	0	674	0.00%
2018/08/28	1	176.00	6	176.00	175.00	-5	674	-0.74%
2018/08/24	2	181.00	0	0.00	180.50	2	673	0.30%
2018/08/23	1	189.00	3	184.67	185.00	-2	673	-0.30%
2018/08/22	0	0.00	18.2	177.55	183.50	-18.2	666	-2.72%
2018/08/21	2	176.50	0	0.00	176.50	2	651	0.31%
2018/08/15	0	172.00	0	0.00	172.50	0	648	0.00%
2018/08/14	0	0.00	6	171.67	173.00	-6	650	-0.92%
2018/08/13	1	170.00	1	168.00	171.50	0	648	0.00%
2018/08/10	0	0.00	1	172.00	173.00	-1	639	-0.16%
2018/08/09	3	170.83	0	0.00	171.50	3	640	0.47%
2018/08/08	4	171.13	1	173.50	173.50	3	640	0.47%
2018/08/07	2	171.75	1	174.00	174.00	1	640	0.16%
2018/08/06	2	173.50	0	0.00	174.00	2	650	0.31%
2018/08/03	0	0.00	2	174.75	176.00	-2	652	-0.31%
2018/08/02	1	172.50	1	173.50	176.00	0	656	0.00%
2018/08/01	0	0.00	2	175.25	175.00	-2	656	-0.30%
2018/07/30	0	172.50	3	171.50	172.00	-3	655	-0.46%
2018/07/27	1	170.00	0	0.00	172.00	1	664	0.15%
2018/07/26	2	172.00	0	0.00	170.50	2	671	0.30%
2018/07/25	5	173.00	0	0.00	172.00	5	681	0.73%
2018/07/24	1	172.00	1	172.50	173.00	0	691	0.00%
2018/07/23	8	170.88	0	0.00	170.00	8	693	1.15%
2018/07/20	11	173.32	10	172.65	174.00	1	696	0.14%
2018/07/19	3.1	172.10	1	174.00	174.00	2.1	697	0.30%
2018/07/18	16	176.41	12	174.50	174.00	4	695	0.57%
2018/07/17	0.1	183.00	0	0.00	181.00	0.1	679	0.01%
2018/07/16	19	183.50	0	0.00	181.50	19	687	2.77%
2018/07/13	0	0.00	1	184.00	183.50	-1	702	-0.14%
2018/07/11	1	183.50	0	0.00	183.00	1	702	0.14%
2018/07/10	2	183.25	0	0.00	182.00	2	701	0.29%
2018/07/09	1	185.50	1	187.00	187.00	0	692	0.00%
2018/07/06	1	185.00	28	185.46	184.00	-27	687	-3.93%
2018/07/05	2.1	192.29	11	192.55	188.00	-8.9	667	-1.33%
2018/07/04	0	0.00	5	196.40	197.00	-5	655	-0.76%
2018/07/03	1	190.00	26	195.23	193.00	-25	653	-3.82%
2018/07/02	2	196.00	3	198.83	197.50	-1	643	-0.16%
2018/06/29	17	200.50	1	201.00	200.00	16	630	2.54%
2018/06/28	13	200.88	12	200.33	202.00	1	620	0.16%
2018/06/27	14	196.00	93	195.80	194.50	-79	595	-13.27%
2018/06/26	104	196.31	0	0.00	196.00	104	584	17.80%	大買/鉅額交易
2018/06/25	36	195.38	4	198.25	201.50	32	551	5.80%
2018/06/22	5	192.00	3	190.50	190.00	2	502	0.40%
2018/06/21	21	187.19	6	182.17	189.00	15	484	3.10%
2018/06/20	0	0.00	2	178.00	178.00	-2	467	-0.43%
2018/06/19	2	180.00	0	0.00	180.00	2	490	0.41%
2018/06/15	10	182.00	1	181.00	182.00	9	543	1.66%
2018/06/14	1	181.00	9	177.89	181.00	-8	555	-1.44%
2018/06/13	20	180.23	2	179.25	179.50	18	562	3.20%
2018/06/12	0	0.00	3	174.83	175.50	-3	567	-0.53%
2018/06/08	3	175.00	12	174.25	173.50	-9	584	-1.54%
2018/06/07	2	176.50	0	0.00	176.00	2	607	0.33%
2018/06/06	12	177.33	0	0.00	178.50	12	631	1.90%
2018/06/05	1	178.00	0	0.00	178.50	1	637	0.16%
2018/05/31	0	0.00	20	176.25	178.00	-20	667	-3.00%
2018/05/30	1	169.00	0	0.00	170.00	1	666	0.15%
2018/05/29	0	0.00	1	172.00	171.50	-1	665	-0.15%
2018/05/28	13	172.31	0	0.00	173.00	13	673	1.93%
2018/05/24	0	0.00	10	172.50	174.00	-10	690	-1.45%
2018/05/23	3	174.00	0	0.00	174.00	3	698	0.43%
2018/05/14	2	172.00	0	0.00	170.00	2	798	0.25%
2018/05/08	1	179.00	0	0.00	178.50	1	822	0.12%
2018/05/07	1	177.50	0	0.00	177.50	1	822	0.12%
2018/05/04	10	181.50	10	179.50	179.00	0	821	0.00%
2018/05/03	1	181.00	0	0.00	180.50	1	813	0.12%
2018/05/02	4	182.75	0	0.00	182.00	4	805	0.50%
2018/04/30	5	177.50	1	182.50	182.00	4	801	0.50%
2018/04/27	17	176.71	0	0.00	177.00	17	788	2.16%
2018/04/26	9	175.56	2	177.00	176.00	7	786	0.89%
2018/04/25	2	176.00	0	0.00	173.00	2	775	0.26%
2018/04/24	1	174.00	0	0.00	174.00	1	776	0.13%
2018/04/23	0	177.00	0	0.00	177.00	0	776	0.00%
2018/04/20	20	177.70	0	0.00	177.00	20	776	2.58%
2018/04/19	30	180.07	3	180.50	180.50	27	777	3.47%
2018/04/18	0	0.00	1	171.50	173.50	-1	760	-0.13%
2018/04/17	1	172.00	0	0.00	172.00	1	755	0.13%
2018/04/10	0	0.00	92	166.31	167.00	-92	750	-12.26%
2018/04/09	1	169.00	18	168.50	167.00	-17	747	-2.27%
2018/04/03	0	0.00	10	171.80	171.00	-10	740	-1.35%
2018/04/02	1	175.50	40	174.89	173.00	-39	734	-5.31%
2018/03/31	0	0.00	1	175.00	175.50	-1	728	-0.14%
2018/03/30	10	173.90	0	0.00	175.00	10	725	1.38%
2018/03/28	0	0.00	3	171.50	171.00	-3	723	-0.41%
2018/03/27	0	0.00	13	172.27	171.50	-13	722	-1.80%
2018/03/26	2	170.25	2	170.00	170.50	0	721	0.00%
2018/03/23	1	171.50	0	0.00	169.50	1	719	0.14%
2018/03/22	35	175.01	1	174.50	168.00	34	707	4.80%
2018/03/21	82	174.62	59	173.81	174.00	23	683	3.37%
2018/03/20	47	189.48	5	189.60	191.00	42	620	6.77%
2018/03/19	8	181.94	0	0.00	182.50	8	594	1.35%
2018/03/16	3	187.33	3	181.50	182.00	0	585	0.00%
2018/03/15	3	188.83	0	0.00	187.00	3	571	0.53%
2018/03/13	12	191.58	2	190.25	187.50	10	557	1.80%
2018/03/12	0	0.00	5	186.90	194.00	-5	533	-0.94%
2018/03/09	1	180.50	0	0.00	180.50	1	510	0.20%
2018/03/08	0	0.00	2	182.00	181.00	-2	502	-0.40%
2018/03/06	3	174.33	0	0.00	174.00	3	468	0.64%
2018/03/05	2	174.00	0	0.00	174.00	2	467	0.43%
2018/03/02	16	171.38	50	171.79	173.00	-34	461	-7.38%
2018/02/21	1	169.00	0	0.00	168.00	1	422	0.24%
2018/02/12	0	0.00	10	171.05	171.00	-10	409	-2.44%
2018/02/09	0	0.00	3	171.33	173.00	-3	386	-0.78%
2018/02/08	20	166.50	0	0.00	165.50	20	364	5.48%
2018/02/07	10	168.00	2	167.50	168.00	8	360	2.22%
2018/02/06	100	161.36	0	0.00	162.50	100	346	28.89%
2018/02/05	0	0.00	2	161.25	166.50	-2	320	-0.62%
2018/02/02	0	0.00	8	159.06	159.00	-8	295	-2.71%
2018/01/24	0	0.00	6	152.25	152.00	-6	321	-1.87%
2018/01/16	0	0.00	1	149.50	149.50	-1	299	-0.33%
2018/01/15	0	0.00	1	150.50	150.00	-1	291	-0.34%