立積 (4968)-富邦-台北券商分點個股進出

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

立積

(4968)

可現股當沖

股價
208.0
漲跌
▼6.0
漲幅
-2.80%
成交量
9,320張
產業
上市半導體類股
758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

立積 (4968)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	36.1	209.91	31.7	207.22	208.00	4.4	3,662	0.12%
2024/12/02	73.6	217.43	56.2	216.99	214.00	17.4	3,528	0.49%
2024/11/29	26	206.98	57.4	203.92	211.00	-31.4	3,248	-0.97%
2024/11/28	18.4	191.67	19	191.34	192.00	-0.6	3,095	-0.02%
2024/11/27	30	194.93	27	191.65	190.50	3	3,045	0.10%
2024/11/26	24	192.27	12	192.50	194.50	12	2,991	0.40%
2024/11/25	25	192.22	27	194.93	192.00	-2	2,973	-0.07%
2024/11/22	30.2	189.65	38	186.29	190.50	-7.8	2,929	-0.27%
2024/11/21	14	182.36	36.2	185.49	184.50	-22.2	2,844	-0.78%
2024/11/20	9.2	173.84	1	174.00	174.00	8.2	2,766	0.30%
2024/11/19	16	173.69	13	175.73	178.00	3	2,762	0.11%
2024/11/18	7.1	175.64	21	178.83	173.00	-13.9	2,714	-0.51%
2024/11/15	31	184.03	46	183.73	181.50	-15	2,694	-0.56%
2024/11/14	70	188.26	24.5	188.01	181.50	45.5	2,657	1.71%
2024/11/13	29	185.34	54	184.58	187.00	-25	2,459	-1.02%
2024/11/12	9.6	174.19	3	171.00	170.00	6.6	2,362	0.28%
2024/11/11	33.3	177.17	34	176.66	177.50	-0.7	2,368	-0.03%
2024/11/08	2	168.00	3.1	166.45	167.00	-1.1	2,352	-0.05%
2024/11/07	7	163.71	3	164.33	164.00	4	2,375	0.17%
2024/11/06	5.3	163.58	1	164.00	163.00	4.3	2,412	0.18%
2024/11/05	1.1	157.21	1	160.00	158.00	0.1	2,415	0.00%
2024/11/04	25.3	160.67	15	158.67	158.00	10.3	2,449	0.42%
2024/11/01	13.1	163.42	8	164.88	166.00	5.1	2,419	0.21%
2024/10/30	0	171.00	0	0.00	168.50	0	2,449	0.00%
2024/10/29	3.2	169.72	0	0.00	168.50	3.2	2,495	0.13%
2024/10/28	4.1	175.32	0	0.00	173.00	4.1	2,534	0.16%
2024/10/25	7.1	176.73	0.2	177.00	175.50	6.9	2,618	0.26%
2024/10/24	2	182.00	0	0.00	180.50	2	2,701	0.07%
2024/10/23	1	186.00	3	185.00	185.00	-2	2,784	-0.07%
2024/10/22	5.1	184.59	0	0.00	183.50	5.1	2,797	0.18%
2024/10/21	4	186.25	6	186.83	189.00	-2	2,854	-0.07%
2024/10/18	6.8	182.75	0	0.00	179.50	6.8	2,867	0.24%
2024/10/17	1	194.02	2	194.52	193.00	-1	2,874	-0.03%
2024/10/16	1	190.00	0	0.00	188.50	1	2,910	0.03%
2024/10/15	2	194.25	6	193.58	193.00	-4	2,999	-0.13%
2024/10/14	4.1	187.86	0	0.00	191.00	4.1	3,017	0.13%
2024/10/11	1	190.50	1	188.00	187.50	0	3,028	0.00%
2024/10/09	23.2	191.58	35	190.86	187.50	-11.8	3,067	-0.38%
2024/10/08	29.1	194.35	20.4	193.56	194.50	8.7	3,129	0.28%
2024/10/07	10	185.50	3.2	184.66	185.00	6.8	3,130	0.22%
2024/10/04	0	184.00	1	184.00	184.00	-1	3,260	-0.03%
2024/10/01	5.1	188.59	10	190.50	189.00	-4.9	3,533	-0.14%
2024/09/30	6	195.50	2	197.00	193.50	4	3,618	0.11%
2024/09/27	7.7	196.86	13	197.96	199.00	-5.3	3,786	-0.14%
2024/09/26	20	202.03	24	200.04	199.50	-4	3,817	-0.10%
2024/09/25	37.5	194.82	28.3	194.61	198.00	9.2	3,735	0.25%
2024/09/24	1	179.00	1	179.00	180.00	0	3,683	0.00%
2024/09/23	0.5	182.00	2	182.50	183.50	-1.5	3,730	-0.04%
2024/09/20	2	181.50	0	0.00	179.00	2	3,817	0.05%
2024/09/19	1	178.50	2.3	178.26	178.50	-1.3	3,864	-0.03%
2024/09/18	5	176.80	0	0.00	175.50	5	3,926	0.13%
2024/09/16	3.1	180.60	4.5	182.72	183.00	-1.4	4,155	-0.03%
2024/09/13	0	0.00	13	171.27	171.50	-13	4,216	-0.31%
2024/09/12	8	170.94	6	172.00	172.00	2	4,406	0.05%
2024/09/11	1	164.00	20	161.70	166.00	-19	4,544	-0.42%
2024/09/10	5.1	164.77	9	161.67	161.00	-3.9	4,720	-0.08%
2024/09/09	3	165.31	0.1	166.00	167.00	3	4,885	0.06%
2024/09/06	0.2	165.50	5	165.10	165.00	-4.8	5,001	-0.10%
2024/09/05	4	165.25	4.1	166.16	163.50	-0.1	5,007	0.00%
2024/09/04	6.6	165.33	0	0.00	162.00	6.6	5,007	0.13%
2024/09/03	2.1	177.29	1	177.50	176.00	1.1	4,973	0.02%
2024/09/02	3	184.17	3	181.83	181.00	0	4,987	0.00%
2024/08/30	6	183.42	3.1	184.51	184.00	3	4,987	0.06%
2024/08/29	2	176.25	3	175.69	179.00	-1	4,961	-0.02%
2024/08/28	1.1	176.02	5	176.50	176.00	-3.9	4,946	-0.08%
2024/08/27	1	178.97	0	0.00	178.50	1	4,930	0.02%
2024/08/26	1.2	183.83	3.4	182.15	180.50	-2.2	4,935	-0.04%
2024/08/23	2	179.25	6	180.58	181.50	-4	4,946	-0.08%
2024/08/22	0	0.00	5	179.50	180.00	-5	5,033	-0.10%
2024/08/21	0	0.00	4	179.38	180.00	-4	5,042	-0.08%
2024/08/20	4	183.00	2	183.00	183.00	2	5,049	0.04%
2024/08/19	3	183.50	6	182.50	182.50	-3	5,035	-0.06%
2024/08/16	3	180.50	2	179.25	179.00	1	5,025	0.02%
2024/08/15	1	177.00	0	0.00	176.00	1	5,013	0.02%
2024/08/14	3	179.33	2.1	178.81	177.50	0.9	5,012	0.02%
2024/08/13	4	175.00	6	175.25	174.50	-2	5,029	-0.04%
2024/08/12	2.1	172.60	10.1	176.00	171.50	-8	5,051	-0.16%
2024/08/09	10.3	179.68	14	174.57	171.00	-3.7	5,001	-0.07%
2024/08/08	8.2	172.19	4	171.88	170.50	4.2	4,937	0.09%
2024/08/07	2.1	180.48	3	175.83	179.50	-0.9	4,902	-0.02%
2024/08/06	9.1	168.81	6	175.33	172.00	3.1	4,892	0.06%
2024/08/05	2.9	176.89	2	185.00	176.50	0.9	4,889	0.02%
2024/08/02	23.4	201.86	19	200.68	196.00	4.4	4,955	0.09%
2024/08/01	6.1	215.96	11	216.41	216.50	-5	4,968	-0.10%
2024/07/31	14	218.25	15	218.83	217.00	-1	4,930	-0.02%
2024/07/30	37	204.29	70	207.56	213.00	-33	4,908	-0.67%
2024/07/29	45.4	224.77	23.2	216.30	213.50	22.3	4,846	0.46%
2024/07/26	35.1	227.63	26	232.69	237.00	9.1	4,792	0.19%
2024/07/23	17	221.56	10	220.75	222.00	7	4,765	0.15%
2024/07/22	15.1	214.76	14	215.04	213.50	1.1	4,783	0.02%
2024/07/19	9	231.46	2	228.00	228.00	7	4,709	0.15%
2024/07/18	17.4	234.81	8	233.69	238.00	9.4	4,664	0.20%
2024/07/17	8.5	238.62	11	240.27	240.00	-2.5	4,610	-0.05%
2024/07/16	27	238.56	26.3	239.07	239.00	0.8	4,566	0.02%
2024/07/15	12	230.42	12.1	231.75	231.50	-0.1	4,491	0.00%
2024/07/12	8	223.00	8	225.75	225.00	0	4,476	0.00%
2024/07/11	12.1	231.26	9	231.44	225.50	3.1	4,468	0.07%
2024/07/10	15	234.89	19	235.90	230.50	-4	4,441	-0.09%
2024/07/09	19.1	233.66	33	231.86	233.00	-14	4,350	-0.32%
2024/07/08	50.1	234.55	17.1	231.88	230.50	33	4,285	0.77%
2024/07/05	27.1	241.46	69	244.30	243.00	-41.9	4,168	-1.01%
2024/07/04	24	228.54	24	228.75	230.50	0	3,946	0.00%
2024/07/03	125.1	230.69	102.6	235.63	222.00	22.5	3,858	0.58%	大買/大賣/
2024/07/02	14.5	227.98	6	226.17	230.00	8.5	3,786	0.22%
2024/07/01	29.2	227.04	10	223.55	221.50	19.2	3,718	0.52%
2024/06/28	4.1	233.92	21	234.19	229.50	-16.9	3,668	-0.46%
2024/06/27	18	235.25	18	231.83	228.50	0	3,647	0.00%
2024/06/26	26.1	239.04	29	238.03	238.50	-2.9	3,604	-0.08%
2024/06/25	12	231.58	9.5	232.61	233.50	2.5	3,538	0.07%
2024/06/24	42.1	238.25	4	238.13	236.50	38.1	3,483	1.09%
2024/06/21	17.5	244.23	17.4	244.87	246.00	0.1	3,415	0.00%
2024/06/20	11.1	229.58	29	233.29	239.00	-17.9	3,166	-0.56%
2024/06/19	58	236.91	46	228.10	222.50	12	3,064	0.39%
2024/06/18	15	237.07	25	235.70	233.00	-10	2,909	-0.34%
2024/06/17	32.1	228.09	56.4	230.58	233.50	-24.3	2,810	-0.87%
2024/06/14	53.1	216.56	56.6	216.15	218.50	-3.5	2,657	-0.13%
2024/06/13	18.1	203.04	26.1	200.94	204.00	-8	2,493	-0.32%
2024/06/12	13.1	187.61	1	192.00	189.50	12.1	2,403	0.50%
2024/06/11	2	188.50	12.1	189.20	190.00	-10.1	2,441	-0.41%
2024/06/07	1.2	184.30	4	183.00	184.00	-2.9	2,479	-0.11%
2024/06/06	9.5	184.69	6	185.00	182.00	3.5	2,579	0.14%
2024/06/05	8.1	187.37	0	0.00	186.00	8.1	2,611	0.31%
2024/06/04	6	191.42	3	192.33	191.00	3	2,807	0.11%
2024/06/03	2	190.00	0	0.00	186.00	2	2,890	0.07%
2024/05/31	3.1	190.47	0	0.00	189.50	3.1	3,046	0.10%
2024/05/30	1.3	193.66	10.4	195.50	192.00	-9.2	3,144	-0.29%
2024/05/29	12	202.21	6	202.42	200.50	6	3,481	0.17%
2024/05/28	24	205.58	18.8	204.64	203.00	5.2	3,648	0.14%
2024/05/27	0.1	190.50	0.1	193.50	194.50	0	3,632	0.00%
2024/05/24	1.2	191.92	5.1	189.21	193.50	-3.9	3,670	-0.11%
2024/05/23	0	0.00	2	186.50	188.00	-2	3,683	-0.05%
2024/05/22	2.1	189.33	1	188.50	188.50	1.1	3,766	0.03%
2024/05/21	5.1	187.61	3	190.00	186.00	2.1	3,882	0.05%
2024/05/20	1	188.50	10.3	188.88	189.00	-9.3	4,057	-0.23%
2024/05/17	3	191.16	11	195.18	190.50	-8	4,159	-0.19%
2024/05/16	14	194.67	19	190.57	197.00	-5	4,363	-0.11%
2024/05/15	0	0.00	1	182.00	180.50	-1	4,470	-0.02%
2024/05/14	2	179.75	4	181.63	182.00	-2	4,643	-0.04%
2024/05/13	12	182.95	20	184.40	177.00	-8	4,748	-0.17%
2024/05/10	17	181.94	16	184.06	182.00	1	4,932	0.02%
2024/05/09	12.1	188.10	0	189.00	185.50	12.1	4,993	0.24%
2024/05/08	25	194.44	8	197.01	195.00	17	5,055	0.34%
2024/05/07	18	189.64	24	187.73	190.50	-6	5,047	-0.12%
2024/05/06	2	180.25	0	0.00	183.00	2	5,173	0.04%
2024/05/03	7.5	184.57	13	184.38	183.00	-5.5	5,293	-0.10%
2024/05/02	15.1	181.38	16	183.00	183.50	-0.9	5,275	-0.02%
2024/04/30	11	184.73	6.5	184.31	183.50	4.5	5,280	0.08%
2024/04/29	6.6	180.43	3.1	180.54	180.00	3.5	5,265	0.07%
2024/04/26	3.4	173.40	3.1	172.66	172.50	0.3	5,262	0.01%
2024/04/25	1.1	165.00	108.8	165.63	165.00	-107.7	5,235	-2.06%	大賣/鉅額交易
2024/04/24	2	168.25	1	168.50	168.50	1	5,244	0.02%
2024/04/22	1.1	165.46	3	164.67	162.50	-1.9	5,270	-0.04%
2024/04/19	7.1	168.54	6	167.75	169.00	1.1	5,275	0.02%
2024/04/18	3.1	175.04	2	176.25	175.50	1.1	5,266	0.02%
2024/04/17	4	174.50	1	173.00	173.00	3	5,252	0.06%
2024/04/16	4	175.25	18	174.08	173.50	-14	5,240	-0.27%
2024/04/15	4	183.25	4	185.38	182.00	0	5,234	0.00%
2024/04/12	1	190.00	0.1	191.50	187.00	1	5,289	0.02%
2024/04/11	21	192.64	20	190.20	190.50	1	5,311	0.02%
2024/04/10	37.2	191.35	51	193.12	192.00	-13.9	5,358	-0.26%
2024/04/09	24.2	184.58	8	184.94	185.00	16.2	5,387	0.30%
2024/04/08	46	190.76	29	192.05	186.50	17	5,378	0.32%
2024/04/03	1	204.00	0	0.00	205.00	1	5,298	0.02%
2024/04/02	5	208.80	3	206.83	206.50	2	5,326	0.04%
2024/04/01	11	213.55	7	213.79	211.00	4	5,467	0.07%
2024/03/29	1	205.99	5	205.30	205.50	-4	5,474	-0.07%
2024/03/28	5	208.39	0.5	211.50	204.50	4.5	5,518	0.08%
2024/03/27	1	214.51	1	217.00	214.00	0	5,602	0.00%
2024/03/26	2	220.03	2	216.75	216.00	0	5,849	0.00%
2024/03/25	10	224.60	28.1	226.38	222.00	-18	6,005	-0.30%
2024/03/22	27	223.91	17	222.20	225.00	10	6,016	0.17%
2024/03/21	10	216.75	10.4	217.75	219.00	-0.4	6,006	-0.01%
2024/03/20	9	219.77	5	215.51	215.50	4	6,018	0.07%
2024/03/19	13	226.34	11.3	226.84	223.00	1.8	5,994	0.03%
2024/03/18	13	225.12	18.2	225.80	230.00	-5.2	5,978	-0.09%
2024/03/15	6	225.33	7	225.07	223.00	-1	6,030	-0.02%
2024/03/14	17.1	223.39	17	224.06	222.50	0	6,039	0.00%
2024/03/13	19.3	231.39	12	231.75	229.00	7.3	6,024	0.12%
2024/03/12	30	232.28	43	232.74	235.50	-13	5,997	-0.22%
2024/03/11	15	224.13	11	225.64	223.00	4	5,931	0.07%
2024/03/08	42.1	232.63	52.1	235.28	224.50	-10	5,921	-0.17%
2024/03/07	32	235.63	40	235.65	235.00	-8	5,807	-0.14%
2024/03/06	23.7	234.07	18	235.22	234.00	5.7	5,830	0.10%
2024/03/05	62.2	221.82	22.1	224.78	227.00	40.1	5,712	0.70%
2024/03/04	67.5	231.26	111.1	228.70	223.50	-43.7	5,662	-0.77%	大賣/
2024/03/01	58.4	241.31	85.1	241.71	248.00	-26.7	5,407	-0.49%
2024/02/29	36.2	225.16	32	224.05	225.50	4.2	5,275	0.08%
2024/02/27	36	218.26	33.3	220.03	221.00	2.7	5,326	0.05%
2024/02/26	14	221.46	8	221.69	222.00	6	5,391	0.11%
2024/02/23	29.1	226.23	20.8	225.68	223.50	8.3	5,379	0.15%
2024/02/22	41	229.70	27.2	228.61	226.00	13.8	5,334	0.26%
2024/02/21	53.6	227.45	51.1	227.79	230.00	2.6	5,268	0.05%
2024/02/20	38.5	218.36	46	219.18	222.00	-7.5	5,102	-0.15%
2024/02/19	60.1	221.50	81.5	222.54	222.00	-21.4	4,983	-0.43%
2024/02/16	70.6	211.53	37.3	212.34	218.00	33.3	4,747	0.70%
2024/02/15	27.3	192.35	107.7	192.94	198.50	-80.4	4,587	-1.75%	大賣/
2024/02/05	73	183.32	15.1	184.97	180.50	57.9	4,454	1.30%
2024/02/02	36.4	185.82	104.3	184.78	188.00	-67.9	4,347	-1.56%	大賣/
2024/02/01	61	177.75	6	177.83	176.00	55	4,161	1.32%
2024/01/31	18.2	173.48	85	176.40	179.00	-66.8	4,108	-1.63%
2024/01/30	20.2	171.16	20.3	171.24	171.00	-0.1	4,033	0.00%
2024/01/29	62.5	181.28	41	180.46	175.50	21.5	3,982	0.54%
2024/01/26	34	175.49	40	177.40	176.00	-6	3,783	-0.16%
2024/01/25	2	169.50	1	168.50	168.50	1	3,656	0.03%
2024/01/24	2	174.00	5	172.60	171.50	-3	3,664	-0.08%
2024/01/23	12	172.58	6.1	172.08	173.00	5.9	3,649	0.16%
2024/01/22	3.3	164.16	8	165.44	172.00	-4.7	3,623	-0.13%
2024/01/19	1	161.50	1	158.50	161.00	0	3,609	0.00%
2024/01/18	8	162.63	16	162.22	160.00	-8	3,614	-0.22%
2024/01/17	7	162.00	7	162.14	163.50	0	3,621	0.00%
2024/01/16	2	166.50	1	167.00	166.50	1	3,605	0.03%
2024/01/15	16	167.47	3	169.33	169.00	13	3,611	0.36%
2024/01/12	3	166.00	1	165.50	164.50	2	3,603	0.06%
2024/01/11	3	167.67	4	168.00	168.00	-1	3,607	-0.03%
2024/01/10	0.1	166.00	4	165.50	165.50	-3.9	3,605	-0.11%
2024/01/09	6	167.42	5	166.40	165.50	1	3,618	0.03%
2024/01/08	12	169.96	11	170.91	168.50	1	3,635	0.03%
2024/01/05	14	165.14	7	164.93	166.00	7	3,610	0.19%
2024/01/04	8	167.25	10	164.85	164.00	-2	3,627	-0.06%
2024/01/03	10.1	173.74	2.6	171.95	171.00	7.5	3,602	0.21%
2024/01/02	12	182.38	13	181.77	182.00	-1	3,536	-0.03%
2023/12/29	10	184.80	11	185.82	184.00	-1	3,510	-0.03%
2023/12/28	13.2	188.96	10	188.35	186.00	3.2	3,481	0.09%
2023/12/27	10.2	187.33	14	187.61	190.00	-3.9	3,454	-0.11%
2023/12/26	5.1	189.77	3	190.00	191.00	2.1	3,299	0.06%
2023/12/25	6.1	188.85	8	188.25	189.00	-1.9	3,261	-0.06%
2023/12/22	19.2	186.86	18.1	187.81	189.00	1.1	3,204	0.04%
2023/12/21	90.9	182.91	79	183.64	187.00	11.9	3,084	0.39%
2023/12/20	8	176.44	35.3	176.63	180.00	-27.3	2,826	-0.96%
2023/12/19	4	165.75	2	166.50	164.00	2	2,678	0.07%
2023/12/18	9	170.66	12	168.63	168.50	-3	2,651	-0.11%
2023/12/15	4	172.38	6.1	172.90	172.00	-2.1	2,633	-0.08%
2023/12/14	1	168.00	5.1	168.33	170.00	-4.1	2,593	-0.16%
2023/12/13	0	0.00	1	169.00	168.50	-1	2,560	-0.04%
2023/12/12	19	170.45	8	171.50	168.00	11	2,549	0.43%
2023/12/11	6.5	171.31	6	169.75	168.50	0.5	2,474	0.02%
2023/12/08	1	170.00	5	170.40	169.00	-4	2,438	-0.16%
2023/12/07	4	167.50	3	169.50	166.00	1	2,409	0.04%
2023/12/06	4	169.13	3.7	170.54	169.50	0.3	2,376	0.01%
2023/12/05	5	170.60	29.1	172.03	169.50	-24.1	2,351	-1.02%
2023/12/04	27.5	173.33	12	173.42	172.00	15.5	2,310	0.67%
2023/12/01	22.1	167.38	33	167.45	167.50	-10.9	2,252	-0.48%
2023/11/30	8	163.81	10	162.95	162.50	-2	2,142	-0.09%
2023/11/29	9.1	164.13	7	165.00	167.00	2	2,094	0.10%
2023/11/28	21	161.81	17.1	161.70	165.00	3.9	2,040	0.19%
2023/11/27	14	157.50	17.1	158.29	157.50	-3.1	1,943	-0.16%
2023/11/24	10.3	154.97	34.1	157.13	159.50	-23.8	1,876	-1.27%
2023/11/22	7	145.36	12	146.38	148.00	-5	1,626	-0.31%
2023/11/21	5	144.80	5	145.20	145.00	0	1,605	0.00%
2023/11/20	10	143.20	13	142.27	142.50	-3	1,567	-0.19%
2023/11/17	6	137.83	9	137.39	137.50	-3	1,504	-0.20%
2023/11/16	1	134.50	1.1	134.57	134.50	-0.1	1,492	0.00%
2023/11/15	4	136.00	4	136.00	136.00	0	1,496	0.00%
2023/11/14	6	133.50	4	133.75	135.00	2	1,485	0.13%
2023/11/13	13	137.15	14	136.14	134.00	-1	1,499	-0.07%
2023/11/10	8	132.00	4	131.88	132.00	4	1,467	0.27%
2023/11/09	3	134.33	4	134.75	133.00	-1	1,475	-0.07%
2023/11/08	3	131.50	12	134.13	135.00	-9	1,480	-0.61%
2023/11/07	11.2	131.99	5	132.50	132.00	6.2	1,480	0.42%
2023/11/06	6	127.67	2	128.50	128.00	4	1,461	0.27%
2023/11/02	3	120.67	2	121.50	121.50	1	1,466	0.07%
2023/11/01	4	118.63	4	118.38	118.50	0	1,475	0.00%
2023/10/31	5.1	117.98	3	118.50	115.00	2.1	1,474	0.14%
2023/10/30	2	123.75	1	120.50	120.50	1	1,478	0.07%
2023/10/27	10	117.80	9	119.28	120.50	1	1,486	0.07%
2023/10/26	2.6	122.62	0	0.00	121.00	2.6	1,480	0.17%
2023/10/25	2	127.00	0	0.00	127.00	2	1,510	0.13%
2023/10/24	1	125.00	3	125.67	125.50	-2	1,544	-0.13%
2023/10/23	4	127.50	3.1	127.48	126.00	0.9	1,580	0.06%
2023/10/20	2	128.75	2	129.00	129.50	0	1,602	0.00%
2023/10/19	5.1	131.29	3.1	130.48	129.50	1.9	1,631	0.12%
2023/10/18	2.1	132.01	0	0.00	131.00	2.1	1,654	0.12%
2023/10/17	4	134.00	1.3	133.21	132.00	2.7	1,671	0.16%
2023/10/16	3	133.83	2	133.50	134.00	1	1,706	0.06%
2023/10/13	7	138.21	4	137.50	137.50	3	1,718	0.17%
2023/10/12	3	140.33	44	139.22	142.00	-41	1,719	-2.38%
2023/10/11	3.1	138.47	6	135.00	135.00	-2.9	1,726	-0.17%
2023/10/06	1	143.01	1	144.00	145.50	0	1,766	0.00%
2023/10/05	2	146.75	2	147.25	147.00	0	1,867	0.00%
2023/10/04	9	143.78	0	0.00	143.00	9	2,068	0.44%
2023/10/03	6	148.67	6	148.25	146.50	0	2,201	0.00%
2023/09/28	1	142.50	1	143.50	144.50	0	2,448	0.00%
2023/09/26	1	147.00	2	143.50	143.00	-1	2,668	-0.04%
2023/09/22	1	145.00	1	142.50	145.50	0	2,784	0.00%
2023/09/21	2	145.00	12	144.50	143.50	-10	2,858	-0.35%
2023/09/20	1.1	148.90	0	0.00	147.00	1.1	2,878	0.04%
2023/09/19	1	150.50	2	150.75	150.00	-1	2,925	-0.03%
2023/09/14	0	0.00	4	159.25	159.00	-4	3,038	-0.13%
2023/09/13	0	0.00	0	155.50	156.00	0	3,114	0.00%
2023/09/11	0	0.00	2	157.75	156.00	-2	3,258	-0.06%
2023/09/08	0	0.00	1.3	162.67	162.00	-1.3	3,342	-0.04%
2023/09/07	3	162.50	1	160.50	160.00	2	3,545	0.06%
2023/09/06	2	155.00	46	153.40	160.50	-44	3,892	-1.13%
2023/09/05	31	161.90	4	160.99	161.50	27	4,053	0.67%
2023/09/04	4	156.00	1	156.50	157.00	3	4,157	0.07%
2023/09/01	2	155.00	0	0.00	155.50	2	4,221	0.05%
2023/08/31	2	153.50	2	155.00	155.50	0	4,289	0.00%
2023/08/30	1	153.00	1	151.00	151.00	0	4,327	0.00%
2023/08/29	1	147.50	2	149.50	150.00	-1	4,484	-0.02%
2023/08/28	1	146.50	1	147.00	146.50	0	4,559	0.00%
2023/08/25	0	0.00	3	146.17	146.50	-3	4,685	-0.06%
2023/08/24	3	145.33	1	144.50	144.50	2	4,842	0.04%
2023/08/23	2	145.75	2	146.75	145.00	0	4,912	0.00%
2023/08/22	3	148.00	3	147.67	147.00	0	5,011	0.00%
2023/08/21	1	145.50	1	147.00	147.50	0	5,048	0.00%
2023/08/18	2	148.75	1	148.00	147.50	1	5,123	0.02%
2023/08/17	2	145.00	2	146.50	151.00	0	5,153	0.00%
2023/08/16	1	145.00	2	145.52	148.50	-1	5,175	-0.02%
2023/08/15	3	147.83	5	146.50	147.50	-2	5,244	-0.04%
2023/08/14	2.1	148.98	2	149.50	147.50	0.1	5,382	0.00%
2023/08/11	2	154.50	7	151.64	152.00	-5	5,447	-0.09%
2023/08/10	5.2	156.98	3	158.00	155.00	2.2	5,494	0.04%
2023/08/09	2	160.98	3	162.00	159.50	-1	5,560	-0.02%
2023/08/08	2	164.76	4	165.38	162.50	-2	5,626	-0.04%
2023/08/07	4	162.00	2	164.25	162.50	2	5,738	0.03%
2023/08/04	3.5	157.89	5	159.70	163.00	-1.5	5,905	-0.03%
2023/08/02	7.5	160.27	5	160.50	157.50	2.5	6,067	0.04%
2023/08/01	3	161.83	1	162.50	158.50	2	6,146	0.03%
2023/07/31	5	163.90	5	163.20	161.00	0	6,335	0.00%
2023/07/28	15	164.93	12	164.92	166.50	3	6,543	0.05%
2023/07/27	3.3	162.59	6	162.83	164.00	-2.7	6,932	-0.04%
2023/07/26	4.2	160.28	4	160.63	157.00	0.2	7,101	0.00%
2023/07/25	13	163.15	5	163.40	165.00	8	7,402	0.11%
2023/07/24	18	164.36	4	164.75	163.00	14	7,605	0.18%
2023/07/21	4	168.00	3	166.67	167.50	1	7,798	0.01%
2023/07/20	43	172.35	46	170.79	169.50	-3	8,084	-0.04%
2023/07/19	24.1	171.08	9	170.83	171.50	15.1	8,296	0.18%
2023/07/18	14.1	174.07	6	173.25	172.00	8.1	8,703	0.09%
2023/07/17	6	177.58	3	176.50	176.50	3	8,842	0.03%
2023/07/14	24	178.15	14	178.79	177.00	10	8,947	0.11%
2023/07/13	31	180.89	54	180.04	178.50	-23	9,155	-0.25%
2023/07/12	14	186.21	28	185.48	182.50	-14	9,582	-0.15%
2023/07/11	70.1	194.04	52.2	192.80	192.00	17.9	9,750	0.18%
2023/07/10	30	187.63	19.1	186.36	186.00	11	9,716	0.11%
2023/07/07	26	177.92	18	177.69	181.00	8	9,930	0.08%
2023/07/06	12	183.54	33	186.02	186.00	-21	10,098	-0.21%
2023/07/05	31.1	184.42	18.3	184.12	182.00	12.8	10,435	0.12%
2023/07/04	10	178.20	5	177.40	178.00	5	10,587	0.05%
2023/07/03	10	177.85	4	179.37	175.00	6	10,700	0.06%
2023/06/30	3	175.50	5	175.50	177.00	-2	10,678	-0.02%
2023/06/29	14	175.11	11	174.95	172.00	3	10,648	0.03%
2023/06/28	2	171.00	0	0.00	170.50	2	10,581	0.02%
2023/06/27	5	173.90	3	176.33	171.50	2	10,597	0.02%
2023/06/26	4	173.75	4	174.00	174.50	0	10,547	0.00%
2023/06/21	2.1	174.82	2	175.50	175.00	0	10,541	0.00%
2023/06/20	25	176.90	17.1	178.96	176.00	7.9	10,498	0.08%
2023/06/19	12	179.17	20	178.30	181.00	-8	10,452	-0.08%
2023/06/16	21.1	184.60	24	184.98	184.00	-3	10,375	-0.03%
2023/06/15	27.1	186.49	8	186.56	184.50	19.1	10,331	0.18%
2023/06/14	40	183.84	23.1	183.55	186.50	16.9	10,236	0.16%
2023/06/13	43.2	188.92	41.3	186.56	183.00	1.9	10,153	0.02%
2023/06/12	107.3	192.91	89.3	192.94	191.00	18	9,945	0.18%	大買/
2023/06/09	35	178.53	56.1	180.17	180.50	-21.1	9,598	-0.22%
2023/06/08	8	175.44	8	174.88	175.50	0	9,416	0.00%
2023/06/07	7	167.29	15	168.70	171.00	-8	9,315	-0.09%
2023/06/06	16	166.59	5	165.20	164.50	11	9,266	0.12%
2023/06/05	10	172.25	1.3	173.38	170.50	8.7	9,210	0.09%
2023/06/02	40.3	179.83	45	180.19	174.00	-4.7	9,240	-0.05%
2023/06/01	29	175.69	19	174.03	178.00	10	9,102	0.11%
2023/05/31	15	175.57	24	175.81	174.00	-9	9,047	-0.10%
2023/05/30	21.1	175.50	53	174.53	174.50	-31.9	8,946	-0.36%
2023/05/29	2	168.50	6.4	168.13	170.00	-4.4	8,829	-0.05%
2023/05/26	53	164.86	6	164.25	161.00	47	8,912	0.53%
2023/05/25	3	168.00	5	167.80	167.00	-2	8,939	-0.02%
2023/05/24	4	170.75	4.2	170.72	168.00	-0.2	8,972	0.00%
2023/05/23	4	170.50	3	171.67	169.00	1	9,168	0.01%
2023/05/22	1	171.00	5	171.20	171.50	-4	9,301	-0.04%
2023/05/19	6	169.50	1	169.50	169.00	5	9,282	0.05%
2023/05/18	17.2	171.61	22.3	173.41	172.00	-5.1	9,219	-0.06%
2023/05/17	5	166.20	6	166.33	166.50	-1	9,089	-0.01%
2023/05/16	14	163.61	14	162.43	160.50	0	9,026	0.00%
2023/05/15	23.1	164.99	14.9	163.13	163.00	8.2	8,991	0.09%
2023/05/12	9	168.39	37	169.33	172.00	-28	8,994	-0.31%
2023/05/11	12.1	170.32	23.1	172.61	168.50	-11	9,073	-0.12%
2023/05/10	34	175.10	25	175.04	174.50	9	8,986	0.10%
2023/05/09	49	170.99	24	173.04	175.00	25	8,819	0.28%
2023/05/08	19.1	173.92	17	174.79	173.50	2.1	8,661	0.02%
2023/05/05	21	172.02	27.2	171.77	171.00	-6.2	8,602	-0.07%
2023/05/04	43.2	171.76	54	172.48	169.00	-10.8	8,483	-0.13%
2023/05/03	82	184.14	32	182.09	177.00	50	8,314	0.60%
2023/05/02	26	182.40	50	185.99	187.50	-24	7,956	-0.30%
2023/04/28	23	167.74	30.5	167.69	170.50	-7.5	7,796	-0.10%
2023/04/27	72.5	160.80	104	157.98	158.00	-31.5	7,464	-0.42%	大賣/
2023/04/26	37	165.08	21	165.62	167.00	16	7,261	0.22%
2023/04/25	30.1	172.17	38	173.61	169.00	-7.9	7,084	-0.11%
2023/04/24	37.5	180.19	24.1	180.48	179.00	13.4	6,806	0.20%
2023/04/21	38.6	176.75	63	177.91	177.50	-24.4	6,606	-0.37%
2023/04/20	31	174.40	46	175.01	172.50	-15	6,320	-0.24%
2023/04/19	24.5	180.49	29.4	179.44	182.50	-4.8	6,241	-0.08%
2023/04/18	90.3	181.85	34.3	181.17	179.00	56	6,223	0.90%
2023/04/17	119.3	178.79	125	182.49	179.50	-5.7	6,223	-0.09%	大買/大賣/
2023/04/14	51.2	164.99	56.3	166.01	171.00	-5.1	5,844	-0.09%
2023/04/13	40.1	163.24	24.4	164.55	163.00	15.6	5,569	0.28%
2023/04/12	65.1	167.36	78.9	166.57	165.00	-13.8	5,449	-0.25%
2023/04/11	60	155.61	54	157.83	165.00	6	5,282	0.11%
2023/04/10	89	151.42	95.2	150.72	150.00	-6.2	5,191	-0.12%
2023/04/07	105	143.36	141.1	144.81	147.50	-36.1	4,778	-0.75%	大買/大賣/
2023/04/06	35.2	132.97	34.2	134.14	134.50	1	4,473	0.02%
2023/03/31	1.1	125.48	1	126.50	125.50	0	4,315	0.00%
2023/03/30	4	121.88	11	121.95	122.00	-7	4,280	-0.16%
2023/03/29	3.1	120.32	4	120.50	121.00	-0.9	4,263	-0.02%
2023/03/28	9	123.11	13	121.69	122.00	-4	4,247	-0.09%
2023/03/27	1	127.99	0	0.00	127.00	1	4,215	0.02%
2023/03/24	9	129.33	0	0.00	129.00	9	4,236	0.21%
2023/03/23	3	128.17	0	0.00	128.00	3	4,220	0.07%
2023/03/22	0	129.75	2	130.25	129.00	-2	4,233	-0.05%
2023/03/21	0.1	129.00	0	0.00	128.00	0.1	4,245	0.00%
2023/03/17	1.1	127.54	2	129.00	129.50	-0.9	4,261	-0.02%
2023/03/16	5	125.90	4	126.00	125.00	1	4,274	0.02%
2023/03/15	12	130.00	0	0.00	126.50	12	4,298	0.28%
2023/03/14	0	0.00	2	128.25	126.50	-2	4,323	-0.05%
2023/03/13	5	127.00	6	127.42	129.00	-1	4,349	-0.02%
2023/03/10	2.1	130.54	5	130.90	129.00	-2.9	4,432	-0.07%
2023/03/09	3	133.50	4	134.25	133.00	-1	4,469	-0.02%
2023/03/08	3	134.33	3	135.00	135.50	0	4,519	0.00%
2023/03/07	16	136.19	15	136.93	134.50	1	4,634	0.02%
2023/03/06	2	132.50	0	0.00	132.50	2	4,662	0.04%
2023/03/03	1	132.00	11	132.82	131.00	-10	4,830	-0.21%
2023/03/02	4	131.63	1	131.50	131.50	3	5,015	0.06%
2023/03/01	8	130.25	3	130.33	130.50	5	5,130	0.10%
2023/02/24	51.1	132.43	19	132.89	132.50	32.1	5,129	0.63%
2023/02/23	30	142.78	36	142.22	141.00	-6	5,029	-0.12%
2023/02/22	15.1	136.30	4	137.88	135.50	11.1	4,944	0.22%
2023/02/21	46.2	143.89	47	143.27	141.50	-0.8	4,913	-0.02%
2023/02/20	51.2	136.19	55	137.88	140.50	-3.9	4,701	-0.08%
2023/02/17	10	127.00	2	128.25	128.00	8	4,736	0.17%
2023/02/16	2	128.00	4	129.00	129.00	-2	4,898	-0.04%
2023/02/15	6	125.92	6	126.50	126.50	0	4,976	0.00%
2023/02/14	15	127.93	8	128.75	127.50	7	5,000	0.14%
2023/02/13	20	128.12	4	128.25	126.00	16	5,051	0.32%
2023/02/10	40	134.61	19.1	131.35	131.50	20.9	5,104	0.41%
2023/02/09	33	138.95	24	138.90	138.00	9	5,072	0.18%
2023/02/08	14.2	134.86	12.4	133.55	135.00	1.8	5,066	0.03%
2023/02/07	4.2	130.40	2	131.00	130.50	2.2	5,063	0.04%
2023/02/06	3.3	131.02	7	131.07	131.50	-3.7	5,105	-0.07%
2023/02/03	7	133.21	5	132.10	130.50	2	5,172	0.04%
2023/02/02	6	135.42	12	136.54	135.50	-6	5,197	-0.12%
2023/02/01	11	131.64	19	133.29	136.00	-8	5,211	-0.15%
2023/01/31	25	131.20	13	131.12	130.50	12	5,186	0.23%
2023/01/30	8	129.69	8	129.31	129.50	0	5,131	0.00%
2023/01/17	6	126.00	5	124.90	124.50	1	5,100	0.02%
2023/01/16	3	128.00	5	127.30	128.00	-2	5,105	-0.04%
2023/01/13	14	126.43	15	126.03	125.00	-1	5,083	-0.02%
2023/01/12	10	129.60	13.2	129.01	127.50	-3.2	5,045	-0.06%
2023/01/11	1	127.50	3	128.83	129.00	-2	5,006	-0.04%
2023/01/10	13	129.58	8.5	129.01	128.00	4.5	4,990	0.09%
2023/01/09	9.2	126.92	8	126.63	127.00	1.2	4,837	0.02%
2023/01/06	10	124.15	9	125.61	127.50	1	4,752	0.02%
2023/01/05	26	127.31	35	128.47	126.00	-9	4,648	-0.19%
2023/01/04	11	120.41	12	119.79	119.50	-1	4,406	-0.02%
2023/01/03	6	113.17	4	113.50	113.50	2	4,278	0.05%
2022/12/30	5	112.20	4.1	112.37	112.50	1	4,269	0.02%
2022/12/29	55.1	112.47	59	113.51	111.50	-3.9	4,260	-0.09%
2022/12/28	14.1	122.37	11	122.41	123.50	3.1	4,152	0.08%
2022/12/27	1	117.00	2	122.00	122.00	-1	3,960	-0.03%
2022/12/26	0	112.00	0	0.00	111.00	0	3,949	0.00%
2022/12/23	3	111.67	2	113.00	113.50	1	3,979	0.03%
2022/12/22	1	112.50	5	111.70	111.00	-4	3,984	-0.10%
2022/12/21	1	110.00	2	109.75	109.50	-1	3,990	-0.03%
2022/12/20	1.3	112.83	9	111.50	110.00	-7.7	3,998	-0.19%
2022/12/19	0.2	116.00	0	0.00	115.50	0.2	4,002	0.00%
2022/12/16	1	114.50	52	115.99	116.00	-51	4,009	-1.27%
2022/12/15	0	0.00	8	120.00	120.00	-8	3,983	-0.20%
2022/12/14	5	122.10	4	121.88	123.00	1	3,985	0.03%
2022/12/13	1.4	121.81	0	0.00	118.50	1.4	3,964	0.04%
2022/12/12	0	0.00	16	120.19	122.00	-16	3,957	-0.40%
2022/12/09	5	122.30	4	121.63	122.00	1	3,963	0.03%
2022/12/08	5	121.70	7	121.57	122.00	-2	3,952	-0.05%
2022/12/07	5	122.40	23	122.72	124.00	-18	3,949	-0.46%
2022/12/06	4	128.25	75	128.56	126.00	-71	3,931	-1.81%
2022/12/05	3	132.00	3	131.00	131.00	0	3,909	0.00%
2022/12/02	48	133.65	37	132.73	130.50	11	3,879	0.28%
2022/12/01	28	130.07	3	129.50	130.00	25	3,783	0.66%
2022/11/30	9	129.50	18	130.56	128.50	-9	3,733	-0.24%
2022/11/29	59	132.32	94	132.31	132.50	-35	3,683	-0.95%
2022/11/28	133	133.66	15	130.70	135.50	118	3,547	3.33%	大買/鉅額交易
2022/11/25	66.1	129.41	58	128.19	129.50	8.1	3,445	0.24%
2022/11/24	62.1	126.55	36	127.63	127.50	26.1	3,258	0.80%
2022/11/23	18.2	118.89	22.1	119.06	120.00	-3.9	3,051	-0.13%
2022/11/22	2	112.50	10	113.45	114.00	-8	2,914	-0.27%
2022/11/21	17	112.41	38	112.67	111.00	-21	2,873	-0.73%
2022/11/18	22	111.89	28	111.36	111.00	-6	2,817	-0.21%
2022/11/17	16	113.72	3.1	113.69	115.00	12.9	2,782	0.46%
2022/11/16	3	112.83	5	112.70	113.50	-2	2,741	-0.07%
2022/11/15	13.1	115.69	9	117.00	114.50	4	2,691	0.15%
2022/11/14	63	114.21	64.3	110.83	117.50	-1.3	2,501	-0.05%
2022/11/11	2	107.50	10	110.50	107.00	-8	2,329	-0.34%
2022/11/10	3	104.17	10	104.40	105.00	-7	2,243	-0.31%
2022/11/09	7	106.79	28	106.00	106.00	-21	2,234	-0.94%
2022/11/08	10	105.55	10	105.35	103.50	0	2,208	0.00%
2022/11/07	4	105.38	4	105.63	106.00	0	2,136	0.00%
2022/11/04	32	106.06	19	105.34	105.00	13	2,084	0.62%
2022/11/03	9	99.21	9	100.34	103.50	0	1,955	0.00%
2022/11/02	5	100.60	3	102.17	100.00	2	1,912	0.10%
2022/11/01	15	101.00	12	100.66	101.00	3	1,866	0.16%
2022/10/31	15	93.59	40	93.11	95.40	-25	1,793	-1.39%
2022/10/28	24.4	92.77	5.1	91.45	89.80	19.3	1,731	1.11%
2022/10/27	9	94.57	27.1	95.16	97.10	-18.1	1,639	-1.10%
2022/10/26	3.1	90.09	46	90.25	89.20	-42.9	1,601	-2.68%
2022/10/25	4	90.43	16	89.50	89.10	-12	1,587	-0.76%
2022/10/24	26	95.59	6	95.73	93.70	20	1,591	1.26%
2022/10/21	3	93.83	3	92.60	90.60	0	1,592	0.00%
2022/10/20	5	96.34	14	95.90	95.70	-9	1,601	-0.56%
2022/10/19	0	0.00	1	98.60	97.70	-1	1,619	-0.06%
2022/10/18	9	97.02	5	96.66	96.50	4	1,642	0.24%
2022/10/17	4	93.93	20	94.03	98.20	-16	1,661	-0.96%
2022/10/14	3	96.67	4.1	95.20	97.00	-1.1	1,653	-0.07%
2022/10/13	2.3	93.16	3	91.40	88.20	-0.7	1,657	-0.04%
2022/10/12	16	94.10	1	96.10	94.10	15	1,651	0.91%
2022/10/11	2.1	97.00	4	97.95	95.10	-2	1,654	-0.12%
2022/10/07	5	101.80	1	103.50	102.00	4	1,691	0.24%
2022/10/06	0	0.00	17	106.62	104.50	-17	1,744	-0.97%
2022/10/05	9	107.72	8	105.88	103.50	1	1,748	0.06%
2022/10/04	3	102.50	3	103.17	103.00	0	1,729	0.00%
2022/10/03	4	100.80	2	100.45	100.50	2	1,718	0.12%
2022/09/30	4	91.49	7	93.21	97.50	-3	1,726	-0.17%
2022/09/29	1.3	97.12	0	0.00	93.90	1.3	1,738	0.07%
2022/09/28	1.1	101.80	3	98.03	96.80	-2	1,775	-0.11%
2022/09/27	15	101.10	2	102.00	102.50	13	1,793	0.72%
2022/09/26	2	103.75	12	101.13	100.50	-10	1,818	-0.55%
2022/09/23	7.6	108.87	4	108.13	108.00	3.6	1,844	0.19%
2022/09/22	1.1	110.07	8	112.50	112.50	-7	1,853	-0.37%
2022/09/21	6	112.75	2	113.25	113.00	4	1,862	0.21%
2022/09/19	2	111.76	3	112.50	112.00	-1	1,866	-0.05%
2022/09/16	2.1	117.00	5	115.20	115.00	-3	1,859	-0.16%
2022/09/15	2	118.50	1	120.97	118.50	1	1,867	0.05%
2022/09/14	7.1	119.01	2.6	119.81	119.50	4.4	1,876	0.24%
2022/09/13	3	126.67	0	0.00	124.00	3	1,868	0.16%
2022/09/12	0	0.00	1	131.00	128.00	-1	1,874	-0.05%
2022/09/08	3	127.33	1	127.50	127.00	2	1,903	0.11%
2022/09/07	2	127.50	1	127.00	127.00	1	1,919	0.05%
2022/09/06	1.1	132.27	7.1	130.41	129.50	-6	1,931	-0.31%
2022/09/05	7	130.57	2	128.75	128.50	5	1,953	0.26%
2022/09/01	12	139.29	1	139.50	136.50	11	1,986	0.55%
2022/08/31	2	139.75	5	139.40	140.50	-3	1,988	-0.15%
2022/08/30	2	134.75	4	136.75	136.50	-2	2,027	-0.10%
2022/08/29	10	136.30	1	135.50	135.00	9	2,061	0.44%
2022/08/26	2	144.50	21	143.64	142.50	-19	2,078	-0.91%
2022/08/25	1	146.00	1	147.00	146.00	0	2,107	0.00%
2022/08/24	12	146.21	1	144.00	144.00	11	2,179	0.50%
2022/08/23	2	141.00	2	142.25	143.00	0	2,251	0.00%
2022/08/22	11	146.73	2	143.50	142.50	9	2,276	0.40%
2022/08/19	6	147.17	4	148.25	146.00	2	2,272	0.09%
2022/08/18	2	144.25	10	144.60	146.50	-8	2,277	-0.35%
2022/08/17	8	145.25	3	145.50	145.00	5	2,264	0.22%
2022/08/16	22	147.91	17	148.76	146.00	5	2,269	0.22%
2022/08/15	12	148.00	16	148.78	149.50	-4	2,261	-0.18%
2022/08/12	3	141.50	12.1	141.21	141.50	-9.1	2,226	-0.41%
2022/08/11	2	135.50	3	136.00	135.50	-1	2,227	-0.04%
2022/08/10	5	133.80	3	132.67	132.50	2	2,239	0.09%
2022/08/09	6	138.42	7	138.93	138.50	-1	2,241	-0.04%
2022/08/08	3	140.50	6	138.08	142.00	-3	2,273	-0.13%
2022/08/05	11	138.09	20	136.53	138.00	-9	2,282	-0.39%
2022/08/04	15	133.47	15	133.90	133.50	0	2,318	0.00%
2022/08/03	28	134.86	3	135.17	134.50	25	2,366	1.06%
2022/08/02	3	133.33	1	133.50	134.50	2	2,414	0.08%
2022/08/01	3	137.50	2	139.00	137.50	1	2,439	0.04%
2022/07/29	6	141.92	4	142.13	141.50	2	2,486	0.08%
2022/07/28	24	137.88	35	137.69	138.00	-11	2,573	-0.43%
2022/07/27	23	138.37	14	138.29	139.00	9	2,654	0.34%
2022/07/26	5	137.10	22	138.66	135.50	-17	2,718	-0.63%
2022/07/25	7	146.79	2	146.75	141.00	5	2,804	0.18%
2022/07/22	3	152.67	12.2	151.28	153.00	-9.2	2,855	-0.32%
2022/07/21	1	142.50	3	143.00	145.00	-2	2,868	-0.07%
2022/07/20	43	141.76	3.1	141.81	139.00	39.9	2,903	1.38%
2022/07/19	0	0.00	2	137.25	136.50	-2	2,934	-0.07%
2022/07/18	33	135.52	33.1	136.70	138.00	-0.1	3,037	0.00%
2022/07/15	11	136.09	2	138.00	136.00	9	3,161	0.28%
2022/07/14	3	129.83	31	126.71	132.00	-28	3,202	-0.87%
2022/07/13	9	127.16	19	125.66	123.00	-10	3,218	-0.31%
2022/07/12	7.1	124.42	14	125.39	125.50	-6.9	3,213	-0.21%
2022/07/11	7	131.93	2	131.50	133.00	5	3,215	0.16%
2022/07/08	6	132.00	3	135.00	134.50	3	3,316	0.09%
2022/07/07	6	125.07	4.1	127.90	130.00	1.9	3,380	0.06%
2022/07/06	7	127.94	16	130.47	125.00	-9	3,477	-0.26%
2022/07/05	21.1	132.95	14	135.75	134.00	7.1	3,527	0.20%
2022/07/04	8	131.75	7	137.14	130.50	1	3,546	0.03%
2022/07/01	10	150.38	17.8	142.63	142.50	-7.8	3,539	-0.22%
2022/06/30	3.3	165.42	0	0.00	158.00	3.3	3,560	0.09%
2022/06/29	4.1	174.76	0	0.00	175.00	4.1	3,593	0.11%
2022/06/28	5	178.50	2	180.25	180.50	3	3,619	0.08%
2022/06/27	2	181.00	17	178.44	182.00	-15	3,621	-0.41%
2022/06/24	18	173.00	1	177.00	172.50	17	3,612	0.47%
2022/06/23	5	173.90	0	0.00	173.00	5	3,616	0.14%
2022/06/22	4	182.13	0	179.00	177.50	4	3,595	0.11%
2022/06/21	3	185.67	5	185.10	187.50	-2	3,589	-0.06%
2022/06/20	21.5	185.56	3	179.00	179.00	18.5	3,580	0.52%
2022/06/17	32.1	190.44	7	192.14	191.00	25.1	3,556	0.71%
2022/06/16	8	201.32	10	206.25	198.50	-2	3,518	-0.06%
2022/06/15	4	204.38	1	205.00	200.50	3	3,508	0.09%
2022/06/14	10	200.60	8	204.00	206.50	2	3,502	0.06%
2022/06/13	9	210.28	15	211.83	205.50	-6	3,474	-0.17%
2022/06/10	14.1	218.88	2	218.25	221.00	12.1	3,455	0.35%
2022/06/09	0	0.00	7	217.50	217.50	-7	3,443	-0.20%
2022/06/08	19	221.45	15	222.47	218.50	4	3,448	0.12%
2022/06/07	20	222.03	18	221.58	221.00	2	3,425	0.06%
2022/06/06	4.3	215.37	3.1	216.58	222.50	1.3	3,405	0.04%
2022/06/02	8	219.81	14	219.68	217.00	-6	3,412	-0.18%
2022/06/01	22	223.04	26.2	223.57	222.50	-4.2	3,396	-0.12%
2022/05/31	18.1	217.92	28	218.84	217.50	-9.9	3,324	-0.30%
2022/05/30	11	212.77	9	210.06	212.00	2	3,245	0.06%
2022/05/27	1.1	200.57	17	201.24	201.00	-16	3,222	-0.49%
2022/05/26	11	198.45	8.3	205.78	197.00	2.7	3,223	0.08%
2022/05/25	1	205.50	2	205.00	204.50	-1	3,244	-0.03%
2022/05/24	1	207.50	3	206.67	203.50	-2	3,278	-0.06%
2022/05/23	12	211.13	3	210.67	210.50	9	3,276	0.27%
2022/05/20	2	208.50	2	209.25	206.50	0	3,256	0.00%
2022/05/19	2	207.25	2	207.50	211.50	0	3,248	0.00%
2022/05/18	4	210.63	3	208.67	206.50	1	3,249	0.03%
2022/05/17	2	208.00	9	206.11	212.00	-7	3,231	-0.22%
2022/05/16	4	210.50	4	210.25	206.00	0	3,210	0.00%
2022/05/13	2	214.00	14	214.32	215.00	-12	3,171	-0.38%
2022/05/12	15	211.90	12.2	215.78	210.50	2.8	3,154	0.09%
2022/05/11	5	215.00	12	213.67	213.00	-7	3,102	-0.23%
2022/05/10	14	212.11	14	213.07	218.00	0	3,046	0.00%
2022/05/09	5	207.90	15.1	208.73	208.00	-10.1	2,991	-0.34%
2022/05/06	23.1	215.11	5	214.60	214.50	18.1	2,954	0.61%
2022/05/05	22	227.32	12.2	226.45	225.00	9.8	2,910	0.34%
2022/05/04	8.1	214.65	13	216.58	220.00	-4.9	2,791	-0.18%
2022/05/03	6	207.67	2	207.00	210.00	4	2,690	0.15%
2022/04/29	25	204.12	24	203.83	202.50	1	2,624	0.04%
2022/04/28	15.1	191.54	31	191.26	201.00	-16	2,508	-0.64%
2022/04/27	14.2	186.57	14	186.07	186.50	0.2	2,447	0.01%
2022/04/26	18	198.17	11	199.09	195.00	7	2,388	0.29%
2022/04/25	7	202.64	8.1	202.04	199.00	-1.1	2,345	-0.05%
2022/04/22	14	216.86	30	217.32	215.50	-16	2,295	-0.70%
2022/04/21	43.2	215.56	32	208.92	216.00	11.2	2,178	0.51%
2022/04/20	26	206.02	7	209.21	205.00	19	2,026	0.94%
2022/04/19	5.5	199.82	15	199.63	203.50	-9.5	1,946	-0.49%
2022/04/18	10	192.90	7	193.71	194.00	3	1,877	0.16%
2022/04/15	9.3	193.96	1.1	194.95	194.00	8.3	1,831	0.45%
2022/04/14	21.1	207.42	17	208.62	203.00	4.1	1,787	0.23%
2022/04/13	5.2	200.87	1.3	203.06	202.00	3.9	1,670	0.23%
2022/04/12	18.2	196.04	23.1	198.71	201.00	-4.9	1,570	-0.31%
2022/04/11	7	191.64	8.1	191.48	188.50	-1.1	1,427	-0.07%
2022/04/08	0	0.00	37.2	187.00	192.50	-37.2	1,328	-2.80%
2022/04/07	28	176.11	28	177.09	175.00	0	1,274	0.00%
2022/04/06	19.2	181.76	8	181.12	178.50	11.2	1,241	0.90%
2022/04/01	25.1	192.94	28.1	193.47	193.00	-3	1,176	-0.26%
2022/03/31	21	191.17	19.1	190.48	190.00	1.9	1,118	0.17%
2022/03/30	2	181.00	8.1	182.04	181.50	-6.1	1,095	-0.56%
2022/03/29	1	177.50	3.1	177.48	176.50	-2.1	1,102	-0.19%
2022/03/28	1.1	172.45	6.1	175.49	174.50	-5	1,116	-0.44%
2022/03/25	2	179.50	1	185.50	179.00	1	1,125	0.09%
2022/03/24	1.1	180.89	0.1	182.00	182.00	1	1,189	0.09%
2022/03/23	0	186.25	0.1	186.15	186.50	-0.1	1,192	-0.01%
2022/03/22	0	0.00	1	187.00	184.50	-1	1,226	-0.08%
2022/03/21	1	183.50	1	188.00	184.50	0	1,242	0.00%
2022/03/18	2	178.50	2	181.50	184.50	0	1,272	0.00%
2022/03/17	0	0.00	0.1	182.50	180.00	-0.1	1,275	-0.01%
2022/03/16	2	174.50	5	175.00	175.00	-3	1,274	-0.24%
2022/03/15	6.2	178.78	1	174.00	174.00	5.2	1,284	0.41%
2022/03/14	2	185.00	2	190.00	186.00	0	1,285	0.00%
2022/03/11	9	187.94	1	187.50	188.50	8	1,302	0.62%
2022/03/10	5	194.90	10.1	194.94	195.50	-5	1,319	-0.38%
2022/03/09	1	179.57	3	180.00	180.00	-2	1,318	-0.15%
2022/03/08	7.2	185.43	22.3	182.08	178.50	-15	1,312	-1.14%
2022/03/07	4.2	201.07	5.2	197.90	193.00	-1	1,294	-0.08%
2022/03/04	8.1	211.31	2	211.75	210.00	6.1	1,291	0.47%
2022/03/03	0.1	216.67	0	0.00	215.50	0.1	1,309	0.01%
2022/03/02	2.2	215.26	0	0.00	216.50	2.2	1,342	0.16%
2022/03/01	6	220.00	5.1	220.19	220.00	1	1,365	0.07%
2022/02/25	2.4	214.29	7	218.07	213.50	-4.6	1,381	-0.34%
2022/02/24	12.1	214.70	4	221.87	211.00	8.1	1,364	0.59%
2022/02/23	4	214.49	4.1	217.67	218.00	-0.1	1,346	-0.01%
2022/02/22	1.2	211.18	0	0.00	214.00	1.2	1,366	0.08%
2022/02/21	2	214.00	0	0.00	213.50	2	1,421	0.14%
2022/02/18	10.1	214.45	2	213.50	216.00	8.1	1,552	0.52%
2022/02/16	4	220.50	0	0.00	220.00	4	1,649	0.24%
2022/02/15	2	221.01	2	222.25	221.00	0	1,689	0.00%
2022/02/14	2.1	224.45	2	222.50	221.50	0.1	1,696	0.00%
2022/02/11	0.3	234.63	0	0.00	232.50	0.3	1,686	0.02%
2022/02/10	2	235.25	2	239.75	236.00	0	1,687	0.00%
2022/02/09	0	237.50	1	239.50	239.00	-1	1,689	-0.06%
2022/02/08	0.1	231.02	0	0.00	230.50	0.1	1,691	0.01%
2022/02/07	0.2	230.35	2.1	230.52	235.50	-1.9	1,701	-0.11%
2022/01/26	1	222.00	0	0.00	221.00	1	1,695	0.06%
2022/01/25	2	223.75	2.1	221.05	219.50	-0.1	1,711	-0.01%
2022/01/24	11.1	226.51	6	225.42	227.50	5.1	1,730	0.30%
2022/01/21	5	239.80	2	235.50	235.50	3	1,759	0.17%
2022/01/20	9	247.06	8	249.06	243.00	1	1,846	0.05%
2022/01/19	8	243.94	6	247.08	243.00	2	2,001	0.10%
2022/01/18	7	254.00	8	250.56	249.50	-1	2,095	-0.05%
2022/01/17	5	242.30	3	243.17	248.00	2	2,228	0.09%
2022/01/14	1	237.00	2	236.50	236.50	-1	2,289	-0.04%
2022/01/13	0	0.00	0.2	241.27	240.50	-0.2	2,301	-0.01%
2022/01/12	4.3	241.56	1.4	240.49	240.00	2.9	2,317	0.12%
2022/01/11	2.1	251.44	1	257.00	247.50	1.1	2,313	0.05%
2022/01/10	2	248.75	1	252.00	251.00	1	2,308	0.04%
2022/01/07	8.3	253.23	0	0.00	254.50	8.3	2,338	0.35%
2022/01/06	4.2	257.89	1	257.00	257.00	3.2	2,353	0.13%
2022/01/05	4	260.50	0	0.00	260.00	4	2,355	0.17%
2022/01/04	13	266.54	1	264.50	264.50	12	2,358	0.51%
2022/01/03	2.3	268.07	8.1	267.82	266.00	-5.8	2,356	-0.25%
2021/12/30	4	275.00	0	0.00	273.00	4	2,356	0.17%
2021/12/28	2.2	279.61	2	276.50	276.50	0.2	2,405	0.01%
2021/12/27	2	273.52	4	277.13	277.00	-2	2,417	-0.08%
2021/12/24	0	281.50	1.1	282.29	275.50	-1	2,435	-0.04%
2021/12/23	5	278.20	1	277.00	276.50	4	2,464	0.16%
2021/12/22	0	287.50	3	287.17	282.50	-3	2,458	-0.12%
2021/12/21	6.1	287.23	1	288.00	287.50	5.1	2,446	0.21%
2021/12/20	16.2	291.78	20.5	289.39	292.00	-4.3	2,434	-0.18%
2021/12/17	6	274.75	6	276.75	280.00	0	2,393	0.00%
2021/12/16	4.6	277.69	6.5	278.33	279.50	-1.9	2,467	-0.08%
2021/12/15	3	266.68	4.3	268.66	270.00	-1.2	2,444	-0.05%
2021/12/14	12	263.62	12	265.08	260.00	0	2,437	0.00%
2021/12/13	1	261.50	6.1	264.07	261.00	-5.1	2,424	-0.21%
2021/12/10	7	258.07	1	258.00	256.50	6	2,420	0.25%
2021/12/09	0	260.00	14.8	261.71	264.50	-14.8	2,410	-0.61%
2021/12/08	9	256.72	10	258.55	256.50	-1	2,402	-0.04%
2021/12/07	3.1	254.35	2.1	253.29	256.00	1	2,416	0.04%
2021/12/06	14.2	261.96	2.2	261.43	260.00	12	2,397	0.50%
2021/12/03	4.1	273.73	8.2	272.93	272.50	-4.1	2,375	-0.17%
2021/12/02	3.5	274.86	0	0.00	270.00	3.5	2,377	0.15%
2021/12/01	14.7	281.55	6	279.67	277.50	8.7	2,397	0.36%
2021/11/30	6	279.25	3.4	277.57	275.00	2.6	2,388	0.11%
2021/11/29	3.2	278.66	4	282.00	279.00	-0.8	2,383	-0.03%
2021/11/26	13.5	288.63	18	288.44	284.00	-4.6	2,361	-0.19%
2021/11/25	10.7	299.43	21.3	294.51	292.00	-10.5	2,329	-0.45%
2021/11/24	15.1	304.83	7	303.86	304.50	8.1	2,297	0.35%
2021/11/23	10.3	314.68	23	313.83	309.50	-12.8	2,274	-0.56%
2021/11/22	4.1	319.62	1	318.10	316.50	3	2,266	0.13%
2021/11/19	15.6	328.55	5.1	331.14	326.00	10.5	2,261	0.47%
2021/11/18	11.2	338.70	12	333.81	328.00	-0.8	2,230	-0.04%
2021/11/17	22.9	332.70	20.5	331.25	335.00	2.4	2,174	0.11%
2021/11/16	13	322.12	24.5	328.70	335.50	-11.5	2,052	-0.56%
2021/11/15	9.1	313.05	5	307.68	305.00	4	1,998	0.20%
2021/11/12	12	294.79	16.2	301.37	300.00	-4.2	1,987	-0.21%
2021/11/11	5	293.60	3	294.99	294.50	2	1,949	0.10%
2021/11/10	11.2	291.05	1	289.50	289.50	10.2	1,953	0.52%
2021/11/09	2	287.25	3	290.50	289.00	-1	1,967	-0.05%
2021/11/08	5	289.00	2.1	291.81	286.00	2.9	1,981	0.15%
2021/11/05	0	294.00	1.4	297.14	295.50	-1.4	2,009	-0.07%
2021/11/04	5.7	295.07	2	300.75	296.50	3.7	2,051	0.18%
2021/11/03	1	293.50	4	299.38	297.00	-3	2,046	-0.15%
2021/11/02	2	292.02	5	301.40	291.00	-3	2,075	-0.14%
2021/11/01	4	281.50	4.1	299.88	300.50	-0.1	2,108	0.00%
2021/10/29	10	297.69	21.2	292.91	288.00	-11.1	2,099	-0.53%
2021/10/28	10	317.96	20	320.45	320.00	-10	2,062	-0.48%
2021/10/27	50.1	325.77	31	324.98	327.50	19.1	1,993	0.96%
2021/10/26	23	299.67	17	300.82	306.50	6	1,835	0.33%
2021/10/25	26	272.79	16	273.20	279.00	10	1,762	0.57%
2021/10/22	14.1	247.19	26	246.21	254.00	-11.9	1,638	-0.73%
2021/10/20	11	225.73	2	225.50	224.50	9	1,609	0.56%
2021/10/19	3	230.83	4.2	234.16	233.00	-1.2	1,618	-0.07%
2021/10/18	0	0.00	1	230.50	232.50	-1	1,631	-0.06%
2021/10/15	9	226.22	7	228.86	226.50	2	1,644	0.12%
2021/10/14	3	235.33	12.1	228.13	231.00	-9.1	1,633	-0.56%
2021/10/13	6	218.67	0	0.00	216.50	6	1,608	0.38%
2021/10/12	4	225.00	7	227.21	224.50	-3	1,626	-0.18%
2021/10/08	0	0.00	0	222.00	221.50	0	1,646	0.00%
2021/10/07	0	0.00	2	216.50	217.00	-2	1,645	-0.12%
2021/10/06	8	212.56	5	212.50	212.00	3	1,668	0.18%
2021/10/05	0	216.50	6	215.93	219.50	-6	1,642	-0.37%
2021/10/04	1	210.56	2.7	212.38	209.50	-1.7	1,632	-0.10%
2021/10/01	2.1	223.75	5	222.10	220.00	-2.9	1,636	-0.18%
2021/09/30	7.1	237.77	8	239.63	236.50	-0.9	1,656	-0.06%
2021/09/29	4.2	245.88	1	252.50	245.50	3.2	1,653	0.20%
2021/09/28	2.8	253.93	1	252.50	251.00	1.8	1,651	0.11%
2021/09/27	5.1	247.22	3	247.50	249.00	2.1	1,663	0.12%
2021/09/24	8.1	255.41	3	249.33	249.00	5.1	1,659	0.31%
2021/09/23	18.1	272.70	7	263.00	257.00	11.1	1,663	0.66%
2021/09/22	11.2	377.46	3.3	378.09	391.50	7.9	1,606	0.49%
2021/09/17	4.2	394.41	3	400.17	392.50	1.2	1,605	0.08%
2021/09/16	0.2	403.66	0	406.50	396.50	0.2	1,622	0.01%
2021/09/15	0.1	393.00	0	393.50	394.50	0.1	1,614	0.00%
2021/09/14	0.2	395.32	1	397.00	397.00	-0.8	1,628	-0.05%
2021/09/13	3.2	394.14	3	398.67	393.00	0.2	1,632	0.01%
2021/09/10	6.2	393.02	8	391.82	391.50	-1.9	1,628	-0.11%
2021/09/09	1	384.50	7	384.71	386.00	-6	1,609	-0.37%
2021/09/08	5	380.73	2	386.50	378.00	3	1,615	0.19%
2021/09/07	3.1	386.55	13.1	385.61	388.00	-10	1,624	-0.62%
2021/09/06	12	371.64	10	372.11	371.50	2	1,610	0.12%
2021/09/03	1	373.50	4	374.63	375.00	-3	1,587	-0.19%
2021/09/02	13.3	371.52	3	371.67	365.00	10.3	1,594	0.65%
2021/09/01	3.1	385.52	3	385.50	385.50	0.1	1,635	0.00%
2021/08/31	1	383.00	1	381.53	381.00	0	1,642	0.00%
2021/08/30	5	374.20	3	377.34	378.00	2	1,664	0.12%
2021/08/27	2	370.76	2	373.75	371.50	0	1,685	0.00%
2021/08/26	2	382.50	2	384.00	376.50	0	1,707	0.00%
2021/08/25	8	381.94	15.2	380.78	380.00	-7.2	1,700	-0.42%
2021/08/24	5	369.70	1	371.00	374.50	4	1,697	0.24%
2021/08/23	3	372.49	9	372.45	375.50	-6	1,733	-0.35%
2021/08/20	3.1	364.40	4	362.75	362.50	-0.9	1,746	-0.05%
2021/08/19	6	361.20	3	365.33	350.00	3	1,762	0.17%
2021/08/18	5.2	349.24	6.1	350.62	371.00	-0.9	1,797	-0.05%
2021/08/17	1.1	368.02	2	367.25	356.00	-0.9	1,785	-0.05%
2021/08/16	3	373.83	3	371.50	371.50	0	1,801	0.00%
2021/08/13	1	381.96	2	382.75	384.00	-1	1,810	-0.05%
2021/08/12	1	378.50	2	377.70	378.50	-1	1,839	-0.06%
2021/08/11	3	370.33	47	368.99	370.00	-44	1,850	-2.38%
2021/08/10	8.2	370.98	10	364.15	360.00	-1.9	1,875	-0.10%
2021/08/09	3.1	391.18	4	386.50	385.50	-0.9	1,892	-0.05%
2021/08/06	8.1	395.95	3	395.50	395.00	5.1	1,937	0.26%
2021/08/05	5.1	391.22	5	393.60	394.00	0.1	1,949	0.00%
2021/08/04	6	403.58	6	400.67	411.00	0	2,009	0.00%
2021/08/03	5	401.81	2	400.75	400.50	3	2,055	0.15%
2021/08/02	3	411.33	6	412.50	408.00	-3	2,077	-0.14%
2021/07/30	1	403.00	1	399.50	400.00	0	2,115	0.00%
2021/07/29	13.1	409.20	3	409.83	409.00	10.1	2,140	0.47%
2021/07/28	1	415.34	2.1	413.93	416.00	-1	2,190	-0.05%
2021/07/27	8	431.88	1	430.00	425.50	7	2,275	0.31%
2021/07/26	11	435.61	11	444.00	448.00	0	2,274	0.00%
2021/07/23	2	432.75	1	439.00	424.00	1	2,304	0.04%
2021/07/22	2	428.25	3	427.83	424.00	-1	2,310	-0.04%
2021/07/21	1	427.96	1	424.51	420.00	0	2,327	0.00%
2021/07/20	3.3	436.17	3	431.00	427.50	0.3	2,339	0.01%
2021/07/19	0	0.00	1	448.00	448.00	-1	2,357	-0.04%
2021/07/16	8.1	449.07	9	448.22	447.00	-1	2,392	-0.04%
2021/07/15	1.2	456.43	3	453.02	454.00	-1.8	2,390	-0.08%
2021/07/14	2	466.53	1	463.50	463.50	1	2,412	0.04%
2021/07/13	6	483.48	7	476.03	468.00	-1	2,450	-0.04%
2021/07/12	1	472.50	2	472.00	472.00	-1	2,465	-0.04%
2021/07/09	2	464.50	4	466.00	464.00	-2	2,529	-0.08%
2021/07/08	5	468.10	4	472.38	471.50	1	2,621	0.04%
2021/07/07	13	475.46	8	466.13	462.00	5	2,650	0.19%
2021/07/06	15.4	482.49	15	468.00	470.00	0.4	2,674	0.01%
2021/07/05	1	492.00	3	495.51	494.00	-2	2,716	-0.07%
2021/07/02	11	485.81	11	481.91	486.00	0	2,780	0.00%
2021/07/01	2	486.50	3	484.67	483.00	-1	2,887	-0.03%
2021/06/30	6	493.09	7	486.21	484.50	-1	2,934	-0.03%
2021/06/29	6.1	499.51	3	496.00	494.50	3.1	2,987	0.10%
2021/06/28	10	514.10	6	512.83	513.00	4	3,012	0.13%
2021/06/25	4	526.75	9	526.22	520.00	-5	3,173	-0.16%
2021/06/24	3	518.33	1	513.00	510.00	2	3,276	0.06%
2021/06/23	2	518.50	4	520.50	523.00	-2	3,402	-0.06%
2021/06/22	3	507.33	6	517.17	502.00	-3	3,405	-0.09%
2021/06/21	8	511.00	7	514.14	512.00	1	3,402	0.03%
2021/06/18	10	520.50	2	528.99	511.00	8	3,419	0.23%
2021/06/17	5	507.00	5	514.60	522.00	0	3,427	0.00%
2021/06/16	8	516.00	10	521.80	508.00	-2	3,458	-0.06%
2021/06/15	11	522.08	5	523.80	523.00	6	3,520	0.17%
2021/06/11	6	527.50	4	537.25	522.00	2	3,728	0.05%
2021/06/10	2	537.49	4	538.00	533.00	-2	3,836	-0.05%
2021/06/09	17	546.35	8	542.51	533.00	9	3,900	0.23%
2021/06/08	4	529.50	5	530.20	530.00	-1	3,914	-0.03%
2021/06/07	3	530.00	14	518.52	530.00	-11	3,977	-0.28%
2021/06/04	7	511.14	0	0.00	511.00	7	3,998	0.18%
2021/06/03	3	511.71	11	514.64	522.00	-8	4,051	-0.20%
2021/06/02	7.5	507.43	8	510.38	501.00	-0.5	4,087	-0.01%
2021/06/01	6	514.50	1	525.00	512.00	5	4,143	0.12%
2021/05/31	4	513.74	7	517.86	518.00	-3	4,212	-0.07%
2021/05/28	5.2	514.32	4	511.50	507.00	1.2	4,254	0.03%
2021/05/27	4	504.38	5	504.70	509.00	-1	4,317	-0.02%
2021/05/26	8	515.13	7	517.15	513.00	1	4,367	0.02%
2021/05/25	7	495.07	8	498.25	498.50	-1	4,399	-0.02%
2021/05/24	8	472.06	7	474.57	478.50	1	4,422	0.02%
2021/05/21	5	467.20	6	466.83	462.50	-1	4,453	-0.02%
2021/05/20	11	463.55	17.1	463.54	460.50	-6.1	4,466	-0.14%
2021/05/19	14	456.18	20	462.63	450.00	-6	4,473	-0.13%
2021/05/18	19	463.42	7	466.00	464.00	12	4,521	0.27%
2021/05/17	5	442.80	4	441.63	447.50	1	4,612	0.02%
2021/05/14	8	441.44	12	442.87	438.00	-4	4,633	-0.09%
2021/05/13	5	428.68	5	432.60	429.50	0	4,665	0.00%
2021/05/12	32	417.19	33	417.48	432.50	-1	4,702	-0.02%
2021/05/11	3.2	432.02	7	415.79	415.50	-3.8	4,693	-0.08%
2021/05/10	4	456.92	0	473.00	452.00	4	4,716	0.08%
2021/05/07	8	466.08	15	465.20	473.00	-7	4,773	-0.15%
2021/05/06	5	434.10	9	438.11	443.00	-4	4,813	-0.08%
2021/05/05	22	437.77	29	435.14	428.00	-7	4,883	-0.14%
2021/05/04	20.1	442.47	6	441.17	441.00	14.1	4,974	0.28%
2021/05/03	1.2	490.06	0	490.00	490.00	1.1	4,978	0.02%
2021/04/29	5.1	554.06	6	556.34	544.00	-0.9	5,153	-0.02%
2021/04/28	3	545.33	0	0.00	543.00	3	5,333	0.06%
2021/04/27	1	560.00	4	560.49	557.00	-3	5,506	-0.05%
2021/04/26	3.1	551.74	4.2	550.53	551.00	-1.1	5,597	-0.02%
2021/04/23	1	534.00	9	540.44	551.00	-8	5,666	-0.14%
2021/04/22	12.2	538.11	10.3	547.79	527.00	1.9	5,748	0.03%
2021/04/21	12.1	543.77	11	548.45	545.00	1.1	5,771	0.02%
2021/04/20	10	549.79	6	560.67	550.00	4	5,881	0.07%
2021/04/19	6.1	545.32	4	546.00	541.00	2.1	6,030	0.04%
2021/04/16	4.1	563.76	8	564.00	563.00	-3.9	6,091	-0.06%
2021/04/15	4.1	552.02	8	548.50	572.00	-3.9	6,186	-0.06%
2021/04/14	15.2	551.54	20.1	545.51	543.00	-4.9	6,225	-0.08%
2021/04/13	6.2	584.14	5	592.60	580.00	1.2	6,244	0.02%
2021/04/12	14.4	598.62	5	593.80	586.00	9.4	6,314	0.15%
2021/04/09	13	624.30	11	629.36	618.00	2	6,388	0.03%
2021/04/08	19.1	653.06	9.5	652.11	649.00	9.6	6,441	0.15%
2021/04/07	9.1	655.95	23.1	649.14	667.00	-14	6,581	-0.21%
2021/04/06	9	636.33	13.5	638.95	633.00	-4.5	6,600	-0.07%
2021/04/01	26	641.31	20.1	640.54	634.00	5.9	6,651	0.09%
2021/03/31	10	632.70	4.1	629.76	634.00	5.9	6,721	0.09%
2021/03/30	31.3	638.73	26.3	630.13	631.00	5	6,718	0.07%
2021/03/29	18	620.50	11	623.92	612.00	7	6,609	0.11%
2021/03/26	32	597.33	44.2	605.83	631.00	-12.1	6,586	-0.18%
2021/03/25	6	578.00	20	578.90	574.00	-14	6,600	-0.21%
2021/03/24	14	574.64	4	573.00	573.00	10	6,756	0.15%
2021/03/23	5	582.00	14.2	583.93	575.00	-9.2	7,149	-0.13%
2021/03/22	11	588.45	22	590.18	580.00	-11	7,328	-0.15%
2021/03/19	21.1	586.77	12	585.00	588.00	9.1	7,414	0.12%
2021/03/18	15.1	599.07	10	606.20	596.00	5.1	7,444	0.07%
2021/03/17	48.1	623.34	28.1	614.39	600.00	20	7,527	0.27%
2021/03/16	5	599.69	19	611.32	616.00	-14	7,477	-0.19%
2021/03/15	7.1	593.41	21.5	591.40	590.00	-14.4	7,511	-0.19%
2021/03/12	16.1	579.37	6	582.17	575.00	10.1	7,502	0.13%
2021/03/11	4	564.00	12	580.00	588.00	-8	7,514	-0.11%
2021/03/10	2	550.00	11	551.18	548.00	-9	7,620	-0.12%
2021/03/09	22	544.36	14	552.57	542.00	8	7,646	0.10%
2021/03/08	14	565.64	13	577.00	551.00	1	7,627	0.01%
2021/03/05	24	569.29	24	565.73	567.00	0	7,662	0.00%
2021/03/04	35	580.37	9	579.33	572.00	26	7,704	0.34%
2021/03/03	26	589.92	20	589.94	599.00	6	7,688	0.08%
2021/03/02	14.1	597.69	22	582.55	571.00	-7.9	7,701	-0.10%
2021/02/26	17.1	573.18	21	566.48	583.00	-4	7,765	-0.05%
2021/02/25	19	577.37	11	581.36	567.00	8	7,883	0.10%
2021/02/24	3	578.00	6	568.68	568.00	-3	7,983	-0.04%
2021/02/23	9.1	572.25	9	577.78	576.00	0.1	8,157	0.00%
2021/02/22	9	594.89	8	604.13	592.00	1	8,195	0.01%
2021/02/19	11.2	595.63	10	604.40	591.00	1.2	8,290	0.01%
2021/02/18	15	602.07	12.3	602.45	605.00	2.7	8,465	0.03%
2021/02/17	23.1	607.50	14.2	618.42	603.00	8.9	8,687	0.10%
2021/02/05	0	0.00	16.3	577.47	587.00	-16.3	8,753	-0.19%
2021/02/04	18	566.83	21	573.33	565.00	-3	8,799	-0.03%
2021/02/03	22	577.55	13	577.69	573.00	9	8,869	0.10%
2021/02/02	13	573.23	19	570.11	577.00	-6	8,968	-0.07%
2021/02/01	21	551.48	14.1	553.27	548.00	6.9	9,061	0.08%
2021/01/29	46	571.54	58	578.62	563.00	-12	9,238	-0.13%
2021/01/28	15.3	570.70	12.2	571.35	567.00	3.1	9,304	0.03%
2021/01/27	14	589.64	18	590.28	590.00	-4	9,283	-0.04%
2021/01/26	37.2	599.81	50.3	590.57	576.00	-13.1	9,232	-0.14%
2021/01/25	26	614.50	55	606.25	620.00	-29	9,126	-0.32%
2021/01/22	32	617.53	63.2	613.43	613.00	-31.2	9,070	-0.34%
2021/01/21	74.1	597.38	61	592.75	602.00	13.1	8,913	0.15%
2021/01/20	36	550.61	22	551.91	553.00	14	8,703	0.16%
2021/01/19	15	529.73	41.3	525.19	546.00	-26.3	8,536	-0.31%
2021/01/18	19.1	499.16	16	497.19	496.50	3.1	8,475	0.04%
2021/01/15	39.3	515.65	46	517.04	515.00	-6.7	8,411	-0.08%
2021/01/14	29.8	499.09	18	500.81	503.00	11.8	8,328	0.14%
2021/01/13	33.2	503.05	37	500.81	505.00	-3.8	8,292	-0.05%
2021/01/12	61.3	491.01	33	491.11	484.00	28.3	8,181	0.35%
2021/01/11	12	459.13	19	463.66	475.50	-7	8,011	-0.09%
2021/01/08	29	437.02	17	436.29	432.50	12	7,995	0.15%
2021/01/07	11	425.50	14	430.11	435.50	-3	7,889	-0.04%
2021/01/06	27	421.89	26	418.92	414.50	1	7,810	0.01%
2021/01/05	17	412.53	29	417.72	423.50	-12	7,744	-0.15%
2021/01/04	37	408.65	49.3	408.26	405.50	-12.3	7,697	-0.16%
2020/12/31	29	395.10	22	394.75	394.50	7	7,683	0.09%
2020/12/30	54.1	389.97	53	388.77	400.00	1.1	7,642	0.01%
2020/12/29	40	377.65	52.3	376.26	374.00	-12.3	7,524	-0.16%
2020/12/28	29	377.72	6	374.23	368.50	23	7,464	0.31%
2020/12/25	53	375.08	29	371.41	375.00	24	7,439	0.32%
2020/12/24	9	361.44	13	366.92	358.00	-4	7,412	-0.05%
2020/12/23	18.2	354.81	22	354.11	359.00	-3.8	7,444	-0.05%
2020/12/22	26.2	360.97	29	362.21	351.00	-2.8	7,486	-0.04%
2020/12/21	57	365.66	51.2	364.76	360.50	5.8	7,431	0.08%
2020/12/18	40.1	379.13	30.5	378.30	370.00	9.6	7,383	0.13%
2020/12/17	90	384.05	117.6	386.17	389.00	-27.6	7,246	-0.38%	大賣/
2020/12/16	27	357.54	26.2	359.36	371.50	0.8	6,897	0.01%
2020/12/15	12	339.33	10	340.35	338.00	2	6,839	0.03%
2020/12/14	25.1	337.57	19	336.92	337.00	6.1	6,811	0.09%
2020/12/11	15.1	333.86	18	336.50	334.00	-2.9	6,915	-0.04%
2020/12/10	34	335.28	54	335.49	335.00	-20	6,985	-0.29%
2020/12/09	39.3	326.52	35.3	325.91	328.00	4	6,993	0.06%
2020/12/08	29.1	314.46	105	311.60	316.00	-75.9	6,883	-1.10%	大賣/
2020/12/07	174.7	311.37	57	307.32	312.50	117.7	6,868	1.71%	大買/鉅額交易
2020/12/04	30	319.42	27	310.02	306.00	3	6,846	0.04%
2020/12/03	6	332.42	33	328.85	327.50	-27	6,735	-0.40%
2020/12/02	7	337.93	33	340.06	337.50	-26	6,751	-0.39%
2020/12/01	3	339.17	39	334.29	339.50	-36	6,781	-0.53%
2020/11/30	33	338.58	11	336.09	335.00	22	6,723	0.33%
2020/11/27	6	337.17	11	340.09	337.50	-5	6,685	-0.07%
2020/11/26	13	342.50	7	342.07	340.50	6	6,691	0.09%
2020/11/25	9	347.06	16.1	347.83	347.00	-7.1	6,636	-0.11%
2020/11/24	18	345.00	26	342.62	349.50	-8	6,538	-0.12%
2020/11/23	56	348.68	36.1	342.00	337.00	19.9	6,419	0.31%
2020/11/20	52.1	349.07	46	344.80	352.00	6.1	6,298	0.10%
2020/11/19	30	327.43	36	327.33	329.50	-6	6,204	-0.10%
2020/11/18	55	321.48	51.1	323.40	330.00	3.9	6,264	0.06%
2020/11/17	33	320.65	41.1	321.48	322.00	-8.1	6,358	-0.13%
2020/11/16	69.1	313.56	57	314.87	315.00	12.1	6,459	0.19%
2020/11/13	45.1	290.12	47	295.98	299.00	-1.9	6,414	-0.03%
2020/11/12	16	285.88	24	285.85	288.00	-8	6,321	-0.13%
2020/11/11	43	283.38	29.1	283.66	282.00	14	6,283	0.22%
2020/11/10	17	284.26	15	282.45	280.00	2	6,215	0.03%
2020/11/09	23	278.50	31	279.32	284.00	-8	6,097	-0.13%
2020/11/06	38	269.25	51	270.42	268.50	-13	5,985	-0.22%
2020/11/05	20	251.15	22.1	253.27	255.50	-2.1	5,842	-0.04%
2020/11/04	4	244.75	12	246.04	247.00	-8	5,748	-0.14%
2020/11/03	19	238.76	7	240.21	239.50	12	5,794	0.21%
2020/11/02	61	239.04	20	236.05	235.00	41	5,941	0.69%
2020/10/30	3.1	237.36	3	237.17	237.50	0.1	6,128	0.00%
2020/10/29	3	231.00	4	232.25	237.00	-1	6,269	-0.02%
2020/10/28	10.1	231.68	7	230.57	230.50	3.1	6,437	0.05%
2020/10/27	1	229.00	5.2	230.71	236.50	-4.2	6,642	-0.06%
2020/10/26	10	237.15	11	237.68	234.00	-1	6,809	-0.01%
2020/10/23	8	243.75	4	243.38	242.50	4	6,927	0.06%
2020/10/22	8	243.88	6	244.58	244.50	2	7,076	0.03%
2020/10/21	3	245.33	14	246.50	244.50	-11	7,185	-0.15%
2020/10/20	2	243.50	16	244.13	247.00	-14	7,459	-0.19%
2020/10/19	18	244.08	7.1	245.50	244.50	11	7,489	0.15%
2020/10/16	12	247.33	17	246.06	242.00	-5	7,498	-0.07%
2020/10/15	7	243.50	25	245.50	243.00	-18	7,480	-0.24%
2020/10/14	13	247.08	3	247.33	246.50	10	7,482	0.13%
2020/10/13	21	245.67	17	244.74	249.00	4	7,487	0.05%
2020/10/12	18	244.22	9	246.94	243.00	9	7,476	0.12%
2020/10/08	42	253.85	60.1	251.31	248.00	-18.1	7,449	-0.24%
2020/10/07	24	250.33	10	250.55	251.50	14	7,374	0.19%
2020/10/06	20	245.63	29.2	246.42	245.00	-9.2	7,317	-0.13%
2020/10/05	24	243.29	14	245.21	245.50	10	7,291	0.14%
2020/09/30	7.2	230.83	20	235.28	239.00	-12.9	7,474	-0.17%
2020/09/29	17	235.03	13.1	235.95	231.00	3.9	7,757	0.05%
2020/09/28	4	225.13	15	232.70	231.00	-11	8,027	-0.14%
2020/09/25	27	225.35	19	221.50	219.50	8	8,216	0.10%
2020/09/24	16	237.09	9.1	236.99	235.00	6.9	8,296	0.08%
2020/09/23	31	241.90	31	240.58	242.50	0	8,374	0.00%
2020/09/22	7	234.71	21	234.29	233.50	-14	8,567	-0.16%
2020/09/21	5	243.60	4	241.38	240.00	1	8,731	0.01%
2020/09/18	28	243.00	24.1	243.80	244.50	3.9	9,023	0.04%
2020/09/17	12	237.63	7	237.29	238.00	5	9,154	0.05%
2020/09/16	10	243.65	25.1	243.29	239.50	-15.1	9,118	-0.17%
2020/09/15	76	240.53	576	240.48	236.00	-500	9,038	-5.53%	大賣/鉅額交易
2020/09/14	517	234.82	28	229.70	235.00	489	8,837	5.53%	大買/鉅額交易
2020/09/11	1	211.00	4	212.63	214.00	-3	8,691	-0.03%
2020/09/10	5	214.30	9	212.89	209.50	-4	8,726	-0.05%
2020/09/09	3	211.50	2.1	210.33	215.50	0.9	8,761	0.01%
2020/09/08	9	219.94	15	221.83	217.00	-6	8,737	-0.07%
2020/09/07	36	221.36	29	222.00	218.00	7	8,715	0.08%
2020/09/04	12	216.96	2.1	215.62	216.00	9.9	8,708	0.11%
2020/09/03	9	224.17	16	224.09	222.00	-7	8,735	-0.08%
2020/09/02	9	225.11	14	222.54	220.50	-5	8,741	-0.06%
2020/09/01	34	219.63	33	221.86	224.50	1	8,791	0.01%
2020/08/31	16	222.09	18	223.75	221.00	-2	8,804	-0.02%
2020/08/28	44	221.03	26	220.33	221.00	18	9,023	0.20%
2020/08/27	27	221.94	33.2	223.46	218.50	-6.2	9,124	-0.07%
2020/08/26	20	224.63	17	225.70	224.00	3	9,205	0.03%
2020/08/25	30	228.07	31.1	227.83	229.50	-1.1	9,430	-0.01%
2020/08/24	27	221.15	21	217.38	224.50	6	9,405	0.06%
2020/08/21	50	215.71	59	217.19	212.50	-9	9,276	-0.10%
2020/08/20	119.1	221.23	88	220.66	219.50	31.1	9,082	0.34%	大買/
2020/08/19	55	226.72	65	228.19	220.50	-10	8,801	-0.11%
2020/08/18	25.1	246.47	16	247.09	245.00	9.1	8,605	0.11%
2020/08/17	18.3	275.36	23	279.15	272.00	-4.7	8,593	-0.05%
2020/08/14	26	272.44	26	267.50	277.00	0	8,529	0.00%
2020/08/13	18	266.25	12	268.00	262.50	6	8,487	0.07%
2020/08/12	8	267.56	22	273.48	266.50	-14	8,506	-0.16%
2020/08/11	40	275.95	21	278.43	274.00	19	8,561	0.22%
2020/08/10	7	275.93	18.2	279.84	274.00	-11.2	8,494	-0.13%
2020/08/07	16	278.16	23.4	280.77	276.50	-7.4	8,456	-0.09%
2020/08/06	102	290.78	95	283.46	284.00	7	8,357	0.08%	大買/
2020/08/05	77.2	281.68	73	285.75	291.50	4.2	8,185	0.05%
2020/08/04	37	278.78	31.2	278.23	276.50	5.9	8,013	0.07%
2020/08/03	42	275.08	38	271.83	275.00	4	7,884	0.05%
2020/07/31	31	266.42	22	266.09	269.00	9	7,743	0.12%
2020/07/30	52.1	252.83	31	251.34	259.50	21.1	7,606	0.28%
2020/07/29	18.2	242.42	14	245.25	253.00	4.2	7,596	0.05%
2020/07/28	15	256.47	62.1	267.85	242.50	-47.1	7,513	-0.63%
2020/07/27	36.3	273.64	24	276.31	269.00	12.3	7,502	0.16%
2020/07/24	95	271.51	106	277.55	270.50	-11	7,413	-0.15%	大賣/
2020/07/23	2	265.50	2.1	264.52	265.00	-0.1	7,232	0.00%
2020/07/22	5	257.20	8	259.50	257.00	-3	7,403	-0.04%
2020/07/21	7.1	256.04	11	255.59	259.00	-3.9	7,415	-0.05%
2020/07/20	5	236.80	3	240.67	245.00	2	7,418	0.03%
2020/07/17	7	232.07	7.1	230.89	231.50	-0.1	7,492	0.00%
2020/07/16	3	228.00	4	229.75	232.00	-1	7,546	-0.01%
2020/07/15	7	234.14	10	231.85	223.00	-3	7,574	-0.04%
2020/07/14	6	240.50	8	237.06	233.00	-2	7,657	-0.03%
2020/07/13	4	245.88	10	245.10	245.00	-6	7,705	-0.08%
2020/07/10	9	251.39	6.2	241.22	245.00	2.8	7,868	0.04%
2020/07/09	31.1	258.89	36	259.51	254.00	-4.9	8,076	-0.06%
2020/07/08	72	249.72	76	251.53	251.50	-4	7,886	-0.05%
2020/07/07	272	232.85	257	234.62	244.00	15	7,625	0.20%	大買/大賣/
2020/07/06	46	214.11	49	216.97	222.00	-3	7,361	-0.04%
2020/07/03	23	198.57	28.4	199.62	202.00	-5.4	7,190	-0.08%
2020/07/02	42	195.70	57	195.82	196.00	-15	7,212	-0.21%
2020/07/01	66	191.63	71	193.80	194.50	-5	7,246	-0.07%
2020/06/30	35	183.90	46	183.59	188.50	-11	7,197	-0.15%
2020/06/29	60	181.11	46	182.15	176.50	14	7,072	0.20%
2020/06/24	21	177.52	51.2	178.48	181.00	-30.2	6,792	-0.44%
2020/06/23	4	171.63	24	173.35	169.00	-20	6,587	-0.30%
2020/06/22	35	173.59	18	176.33	172.50	17	6,599	0.26%
2020/06/19	3	170.83	16	171.47	172.00	-13	6,557	-0.20%
2020/06/18	16	171.69	18	171.03	172.00	-2	6,553	-0.03%
2020/06/17	10	170.85	15	171.20	169.50	-5	6,567	-0.08%
2020/06/16	8.2	171.18	11	171.86	174.50	-2.8	6,565	-0.04%
2020/06/15	6	167.42	6.1	165.99	163.00	-0.1	6,556	0.00%
2020/06/12	8	166.81	7	166.86	167.00	1	6,602	0.02%
2020/06/11	3	169.67	16	167.88	170.50	-13	6,653	-0.20%
2020/06/10	38	170.11	24	170.67	169.50	14	6,646	0.21%
2020/06/09	16	176.31	26	175.37	175.00	-10	6,602	-0.15%
2020/06/08	39	176.42	16	180.53	173.50	23	6,653	0.35%
2020/06/05	14	178.07	3.1	178.50	178.50	10.9	6,593	0.17%
2020/06/04	30	179.47	44	180.43	175.00	-14	6,594	-0.21%
2020/06/03	39	174.55	32	175.72	174.00	7	6,450	0.11%
2020/06/02	61	172.63	50	171.54	173.00	11	6,421	0.17%
2020/06/01	44	163.96	80	166.48	172.50	-36	6,343	-0.57%
2020/05/29	5	149.90	22	149.75	157.00	-17	6,114	-0.28%
2020/05/28	9	144.72	2	145.50	143.50	7	6,273	0.11%
2020/05/27	7	145.93	20	145.90	145.00	-13	6,321	-0.21%
2020/05/26	18	146.28	20	147.53	145.00	-2	6,383	-0.03%
2020/05/25	24	144.33	16	144.50	147.00	8	6,389	0.13%
2020/05/22	30	144.60	23	144.13	144.00	7	6,390	0.11%
2020/05/21	27	151.43	11	151.23	151.00	16	6,338	0.25%
2020/05/20	5	150.30	3	150.50	150.00	2	6,376	0.03%
2020/05/19	21	149.69	14	151.47	153.00	7	6,363	0.11%
2020/05/18	47	152.49	22	155.50	148.50	25	6,303	0.40%
2020/05/15	33	163.68	36	164.21	165.00	-3	6,208	-0.05%
2020/05/14	7	168.14	18	172.11	166.00	-11	6,249	-0.18%
2020/05/13	17	172.85	4	170.63	173.00	13	6,266	0.21%
2020/05/12	13	173.85	4	173.25	173.00	9	6,368	0.14%
2020/05/11	31	173.10	30	174.27	175.50	1	6,455	0.02%
2020/05/08	10	171.30	3	172.00	170.00	7	6,434	0.11%
2020/05/07	8	170.25	10	170.20	170.00	-2	6,440	-0.03%
2020/05/06	8	167.13	43	167.47	166.00	-35	6,410	-0.55%
2020/05/05	43	175.14	46	175.98	172.00	-3	6,396	-0.05%
2020/05/04	60	179.18	25.1	176.63	179.50	34.9	6,416	0.54%
2020/04/30	17	182.26	32	180.70	180.00	-15	6,426	-0.23%
2020/04/29	28	176.59	23.5	177.43	176.00	4.5	6,318	0.07%
2020/04/28	20	176.85	11	175.91	176.00	9	6,351	0.14%
2020/04/27	75	175.00	52	175.68	175.00	23	6,309	0.36%
2020/04/24	5	164.90	49.1	164.00	164.00	-44.1	6,117	-0.72%
2020/04/23	25	163.80	0	0.00	163.00	25	6,108	0.41%
2020/04/22	7.3	163.19	15	161.60	164.50	-7.7	6,084	-0.13%
2020/04/21	33	162.45	16	161.31	160.00	17	6,021	0.28%
2020/04/20	0	0.00	5	160.50	163.00	-5	6,019	-0.08%
2020/04/17	15	161.37	29	163.28	159.00	-14	5,993	-0.23%
2020/04/16	19	160.71	25	159.84	162.00	-6	5,936	-0.10%
2020/04/15	41	159.74	25	160.74	160.00	16	5,895	0.27%
2020/04/14	41	154.18	59	150.61	158.00	-18	5,813	-0.31%
2020/04/13	5	143.30	3	144.17	144.00	2	5,679	0.04%
2020/04/10	7	141.36	15	140.30	144.50	-8	5,718	-0.14%
2020/04/09	30	142.55	20	145.58	139.00	10	6,011	0.17%
2020/04/08	24	143.19	30	142.98	144.00	-6	6,113	-0.10%
2020/04/07	54	144.26	59	143.60	143.00	-5	6,076	-0.08%
2020/04/06	53	132.87	57	132.24	138.00	-4	5,947	-0.07%
2020/04/01	117	125.96	96	125.69	129.50	21	5,847	0.36%	大買/
2020/03/31	10	119.80	15	122.90	120.00	-5	5,678	-0.09%
2020/03/30	23	118.57	14	118.82	119.50	9	5,766	0.16%
2020/03/27	7	121.36	20	122.58	113.50	-13	5,746	-0.23%
2020/03/26	19	119.08	7.1	119.21	119.00	11.9	5,747	0.21%
2020/03/25	51	118.60	43	118.45	119.00	8	5,790	0.14%
2020/03/24	12	106.38	19	108.87	109.00	-7	5,800	-0.12%
2020/03/23	6	95.90	30	98.64	99.50	-24	5,938	-0.40%
2020/03/20	29	99.07	12	100.00	101.50	17	5,973	0.28%
2020/03/19	13	94.76	5	99.62	92.70	8	5,961	0.13%
2020/03/18	18	106.36	30	112.20	103.00	-12	6,206	-0.19%
2020/03/17	23	114.33	10	116.70	110.50	13	6,182	0.21%
2020/03/16	8	125.68	19	134.37	122.00	-11	6,165	-0.18%
2020/03/13	41	129.52	28	130.57	135.50	13	6,150	0.21%
2020/03/12	11	147.41	9	148.94	143.50	2	6,170	0.03%
2020/03/11	2	161.00	12	164.96	159.00	-10	6,187	-0.16%
2020/03/10	12	160.13	0	0.00	165.00	12	6,247	0.19%
2020/03/09	6	166.50	13	166.00	159.50	-7	6,259	-0.11%
2020/03/06	28.2	169.54	21	168.98	170.00	7.2	6,241	0.11%
2020/03/05	20	167.38	38	167.47	167.00	-18	6,331	-0.28%
2020/03/04	19	163.03	15	164.13	162.50	4	6,529	0.06%
2020/03/03	47	169.60	52	169.11	166.00	-5	6,736	-0.07%
2020/03/02	27	158.02	8	159.94	164.50	19	6,578	0.29%
2020/02/27	48	163.94	39	162.67	158.00	9	6,752	0.13%
2020/02/26	13	164.77	10	164.70	163.00	3	6,747	0.04%
2020/02/25	16	161.44	27	163.48	165.50	-11	6,771	-0.16%
2020/02/24	15	162.10	14	160.64	161.00	1	6,844	0.01%
2020/02/21	42	168.15	20	167.93	167.00	22	6,902	0.32%
2020/02/20	29	167.10	47	165.96	166.00	-18	7,059	-0.25%
2020/02/19	32	164.13	19	164.50	164.50	13	7,156	0.18%
2020/02/18	27	165.00	46	163.68	163.50	-19	7,345	-0.26%
2020/02/17	30	168.47	25	168.68	165.50	5	7,366	0.07%
2020/02/14	23	165.70	15	166.90	167.50	8	7,344	0.11%
2020/02/13	26	168.10	31	166.18	165.00	-5	7,372	-0.07%
2020/02/12	24	164.46	14	164.29	163.50	10	7,302	0.14%
2020/02/11	8.1	158.20	8	158.63	158.50	0.1	7,279	0.00%
2020/02/10	4	156.13	4	154.88	155.00	0	7,333	0.00%
2020/02/07	4	153.50	4	154.50	155.00	0	7,415	0.00%
2020/02/06	17	155.09	17	154.32	157.50	0	7,462	0.00%
2020/02/05	29	158.00	31	157.77	150.50	-2	7,509	-0.03%
2020/02/04	18	150.58	24	154.13	156.00	-6	7,374	-0.08%
2020/02/03	15	141.70	15	142.30	142.00	0	7,360	0.00%
2020/01/31	28	152.13	26	155.44	152.00	2	7,429	0.03%
2020/01/30	6	160.83	16	163.81	157.00	-10	7,492	-0.13%
2020/01/20	12	173.25	18	173.97	174.00	-6	7,478	-0.08%
2020/01/17	14	173.21	15	173.73	173.00	-1	7,533	-0.01%
2020/01/16	19	170.21	14	172.57	173.00	5	7,533	0.07%
2020/01/15	19	170.95	25	170.72	168.00	-6	7,589	-0.08%
2020/01/14	29	172.33	24	172.94	173.00	5	7,573	0.07%
2020/01/13	13	166.69	18	165.97	168.00	-5	7,504	-0.07%
2020/01/10	25	165.52	21	164.67	165.00	4	7,478	0.05%
2020/01/09	15	167.07	4	167.50	166.00	11	7,435	0.15%
2020/01/08	30	167.17	49	169.27	165.00	-19	7,405	-0.26%
2020/01/07	73	177.34	36	180.83	174.00	37	7,349	0.50%
2020/01/06	35	182.79	11	184.45	183.00	24	7,255	0.33%
2020/01/03	74	190.44	57	189.35	183.00	17	7,205	0.24%
2020/01/02	36	181.43	66	183.92	187.00	-30	6,824	-0.44%
2019/12/31	6.2	168.39	20	169.73	170.00	-13.8	6,625	-0.21%
2019/12/30	18	167.56	67	169.25	166.00	-49	6,895	-0.71%
2019/12/27	23	172.98	9	171.44	170.00	14	7,034	0.20%
2019/12/26	14	172.32	12.2	173.09	173.00	1.9	7,057	0.03%
2019/12/25	61	166.67	88	165.40	170.50	-27	7,032	-0.38%
2019/12/24	3	166.33	21	168.74	164.50	-18	6,951	-0.26%
2019/12/23	29	167.40	9	166.83	168.00	20	6,961	0.29%
2019/12/20	40	168.44	37	167.35	166.00	3	6,984	0.04%
2019/12/19	25	172.12	22	175.34	171.00	3	6,986	0.04%
2019/12/18	57	179.34	24	179.21	176.00	33	7,036	0.47%
2019/12/17	12	175.58	19	175.18	177.00	-7	7,126	-0.10%
2019/12/16	15	172.57	17	173.35	173.00	-2	7,242	-0.03%
2019/12/13	40	175.13	34	174.50	171.50	6	7,241	0.08%
2019/12/12	8	166.88	5	167.30	166.50	3	6,971	0.04%
2019/12/11	2	168.50	28	167.61	168.00	-26	6,977	-0.37%
2019/12/10	30	166.15	2	166.00	166.50	28	7,071	0.40%
2019/12/09	10	168.60	3	169.67	165.00	7	7,062	0.10%
2019/12/06	4	171.38	5	171.30	171.00	-1	7,043	-0.01%
2019/12/05	8	168.38	9	168.39	168.00	-1	7,006	-0.01%
2019/12/04	16	165.25	31	169.29	169.00	-15	6,981	-0.21%
2019/12/03	22	169.61	8	169.38	168.00	14	6,950	0.20%
2019/12/02	20	168.58	27	169.85	170.00	-7	6,877	-0.10%
2019/11/29	45	172.66	21	170.76	168.00	24	6,681	0.36%
2019/11/28	27	181.74	26	174.90	175.00	1	6,426	0.02%
2019/11/27	33	195.24	31	194.39	190.50	2	6,170	0.03%
2019/11/26	72	196.27	98	197.79	196.00	-26	6,068	-0.43%
2019/11/25	18.2	186.11	85.2	186.66	186.50	-67.1	5,835	-1.15%
2019/11/22	16	182.84	2	181.75	181.00	14	5,752	0.24%
2019/11/21	32	181.84	58.1	180.63	187.00	-26.1	5,691	-0.46%
2019/11/20	45	185.30	16	186.13	182.50	29	5,576	0.52%
2019/11/19	38	191.29	41	188.78	186.50	-3	5,493	-0.05%
2019/11/18	19	199.97	13	200.77	199.50	6	5,502	0.11%
2019/11/15	32	210.56	29	207.66	199.50	3	5,492	0.05%
2019/11/14	22	220.25	13	221.42	221.50	9	5,380	0.17%
2019/11/13	4	216.13	38	215.24	218.50	-34	5,420	-0.63%
2019/11/12	34	213.56	8	215.88	212.50	26	5,493	0.47%
2019/11/11	10	213.00	4	212.63	217.00	6	5,713	0.11%
2019/11/08	4	221.13	17	216.88	216.00	-13	5,956	-0.22%
2019/11/07	16	215.22	7	214.57	213.50	9	6,039	0.15%
2019/11/06	26	223.13	6	219.67	218.00	20	6,129	0.33%
2019/11/05	12	229.00	9	232.67	228.00	3	6,093	0.05%
2019/11/04	9	232.78	12	233.25	230.00	-3	6,193	-0.05%
2019/11/01	6	236.83	9	237.11	234.00	-3	6,161	-0.05%
2019/10/31	14	242.57	4	239.75	240.00	10	6,196	0.16%
2019/10/30	8.1	239.40	26	241.33	246.00	-17.9	6,181	-0.29%
2019/10/29	26	233.63	58.2	225.61	229.50	-32.2	6,191	-0.52%
2019/10/28	29	246.60	3	245.83	244.50	26	6,253	0.42%
2019/10/25	2	241.25	4	246.63	240.00	-2	6,286	-0.03%
2019/10/24	3	246.17	13	244.88	243.00	-10	6,361	-0.16%
2019/10/23	32	247.59	8	246.06	243.50	24	6,443	0.37%
2019/10/22	40	244.60	3	246.17	250.00	37	6,503	0.57%
2019/10/21	17	239.29	3	235.00	239.00	14	6,622	0.21%
2019/10/18	12	230.88	8	232.50	230.50	4	6,798	0.06%
2019/10/17	10	226.75	7	230.86	228.50	3	7,224	0.04%
2019/10/16	6	234.33	6	231.74	229.00	0	7,405	0.00%
2019/10/15	9	235.67	7.4	241.07	236.00	1.6	7,530	0.02%
2019/10/14	4	223.53	9	217.22	233.00	-5	7,496	-0.07%
2019/10/09	3	205.17	5.5	205.09	212.00	-2.5	7,503	-0.03%
2019/10/08	3	194.67	1	194.50	193.00	2	7,658	0.03%
2019/10/07	22	193.91	3	190.50	190.50	19	7,778	0.24%
2019/10/04	86	198.22	105	197.48	196.00	-19	7,785	-0.24%	大賣/
2019/10/03	28	178.46	79.1	178.67	188.00	-51.1	7,474	-0.68%
2019/10/02	12	169.33	31	166.28	171.00	-19	7,276	-0.26%
2019/10/01	18	164.28	10	164.25	165.00	8	7,244	0.11%
2019/09/27	21	162.21	12	164.17	162.00	9	7,287	0.12%
2019/09/26	6	167.08	3	168.17	167.00	3	7,234	0.04%
2019/09/25	18	166.53	17	166.29	166.50	1	7,219	0.01%
2019/09/24	47	168.97	36	171.32	163.50	11	7,228	0.15%
2019/09/23	29	170.86	8	171.81	173.00	21	7,211	0.29%
2019/09/20	58	165.81	59	167.36	170.50	-1	7,196	-0.01%
2019/09/19	46	156.28	48	155.92	155.00	-2	7,073	-0.03%
2019/09/18	8	147.19	27	146.26	147.50	-19	6,922	-0.27%
2019/09/17	61	146.28	20	146.05	145.00	41	7,012	0.58%
2019/09/16	51	147.03	40	148.16	151.00	11	7,121	0.15%
2019/09/12	38	150.09	75	148.61	149.00	-37	7,271	-0.51%
2019/09/11	27	143.11	22	146.30	142.00	5	7,196	0.07%
2019/09/10	22	147.70	19	147.92	146.00	3	7,223	0.04%
2019/09/09	30	143.25	18	145.39	146.50	12	7,222	0.17%
2019/09/06	29	145.74	20	148.38	144.00	9	7,222	0.12%
2019/09/05	5	153.70	17	154.44	152.00	-12	7,165	-0.17%
2019/09/04	11	156.14	6	157.25	159.00	5	7,199	0.07%
2019/09/03	8	155.38	6	152.75	153.00	2	7,426	0.03%
2019/09/02	10	152.46	8	154.44	158.00	2	7,475	0.03%
2019/08/30	1.7	148.29	2	150.00	148.50	-0.3	7,523	0.00%
2019/08/29	2	147.50	3	148.17	147.00	-1	7,653	-0.01%
2019/08/28	17	146.47	10	146.15	145.50	7	7,845	0.09%
2019/08/27	1	143.50	4	144.00	142.00	-3	7,940	-0.04%
2019/08/26	5	140.60	7	142.29	142.00	-2	8,038	-0.02%
2019/08/23	16	145.50	2	144.00	143.00	14	8,135	0.17%
2019/08/22	4	148.25	0	0.00	148.00	4	8,197	0.05%
2019/08/21	36	152.18	27	153.19	153.00	9	8,267	0.11%
2019/08/20	11	145.41	32.1	146.09	149.00	-21.1	8,219	-0.26%
2019/08/19	26	144.54	41.1	145.29	142.50	-15.1	8,325	-0.18%
2019/08/16	82	141.07	43	141.77	140.00	39	8,318	0.47%
2019/08/15	41	141.23	38.3	141.19	139.00	2.7	8,327	0.03%
2019/08/14	53	144.82	65	144.02	143.00	-12	8,221	-0.15%
2019/08/13	46	141.40	102	139.55	143.00	-56	7,972	-0.70%	大賣/
2019/08/12	66	135.23	43	137.42	133.00	23	7,755	0.30%
2019/08/08	14	129.50	74	129.36	134.00	-60	7,642	-0.79%
2019/08/07	50	123.41	16	123.59	122.00	34	7,491	0.45%
2019/08/06	56	119.94	69.2	118.31	124.50	-13.2	7,437	-0.18%
2019/08/05	21	119.10	10	116.00	116.50	11	7,297	0.15%
2019/08/02	4	118.38	16.1	121.08	124.00	-12.1	7,348	-0.16%
2019/08/01	9	121.39	3.1	121.94	120.00	5.9	7,487	0.08%
2019/07/31	3	118.33	5	121.30	124.00	-2	7,640	-0.03%
2019/07/30	56	126.85	36	123.65	119.00	20	7,597	0.26%
2019/07/29	2	126.50	36	125.83	127.50	-34	7,412	-0.46%
2019/07/26	56	124.11	46	125.37	124.00	10	7,357	0.14%
2019/07/25	35	124.51	53	123.92	122.50	-18	7,208	-0.25%
2019/07/24	64	121.59	32.5	122.69	120.50	31.5	7,096	0.44%
2019/07/23	27	126.26	9.3	125.20	121.00	17.7	6,960	0.25%
2019/07/22	22	127.34	34	127.60	130.00	-12	6,866	-0.17%
2019/07/19	284	121.08	290	123.69	123.50	-6	6,717	-0.09%	大買/大賣/
2019/07/18	68	112.44	81.3	114.12	117.50	-13.3	6,365	-0.21%
2019/07/17	18	105.78	44	103.89	107.00	-26	6,266	-0.41%
2019/07/16	25	100.35	24	101.29	100.00	1	6,274	0.02%
2019/07/15	25	101.12	13	99.72	101.50	12	6,309	0.19%
2019/07/12	24	99.91	11	100.32	100.00	13	6,281	0.21%
2019/07/11	2	98.25	19	95.40	100.00	-17	6,086	-0.28%
2019/07/10	1	87.70	10	89.69	91.20	-9	5,968	-0.15%
2019/07/09	3	90.07	5	90.60	89.10	-2	5,927	-0.03%
2019/07/08	1	90.00	7	91.01	90.20	-6	5,913	-0.10%
2019/07/05	30	90.97	24	90.88	90.00	6	5,894	0.10%
2019/07/04	23	91.41	11	91.70	92.30	12	5,847	0.21%
2019/07/03	9	89.57	1	89.10	87.90	8	5,750	0.14%
2019/07/02	2	90.00	2	91.45	88.80	0	5,715	0.00%
2019/07/01	3	88.10	4	88.40	90.00	-1	5,678	-0.02%
2019/06/28	38	89.84	4.2	90.31	88.90	33.8	5,596	0.60%
2019/06/27	3	90.63	4	90.68	89.80	-1	5,517	-0.02%
2019/06/26	15	88.19	25	87.64	91.00	-10	5,425	-0.18%
2019/06/24	7	86.89	21	87.51	85.70	-14	5,251	-0.27%
2019/06/21	41	87.19	43	87.10	85.00	-2	5,098	-0.04%
2019/06/20	11	84.91	27.5	84.94	86.90	-16.5	4,933	-0.33%
2019/06/19	5	78.68	10	78.71	79.00	-5	4,745	-0.11%
2019/06/18	1	77.30	2	77.40	77.70	-1	4,646	-0.02%
2019/06/17	3	75.23	3	74.93	76.50	0	4,566	0.00%
2019/06/14	7	74.94	9	74.77	74.10	-2	4,498	-0.04%
2019/06/13	1	72.90	7	73.30	73.20	-6	4,430	-0.14%
2019/06/12	2	73.50	10.6	72.28	74.00	-8.6	4,391	-0.20%
2019/06/11	70	75.09	108	73.74	71.20	-38	4,285	-0.89%	大賣/
2019/06/10	40	72.49	12	71.78	73.20	28	4,028	0.70%
2019/06/06	9	70.31	11	70.69	70.60	-2	3,963	-0.05%
2019/06/05	33	72.71	36	72.82	72.50	-3	3,889	-0.08%
2019/06/04	19	71.46	29.1	71.08	72.90	-10.1	3,747	-0.27%
2019/06/03	25	69.53	13	69.64	69.00	12	3,561	0.34%
2019/05/31	3	68.80	2	69.00	69.00	1	3,469	0.03%
2019/05/30	8	66.39	24	67.06	67.80	-16	3,376	-0.47%
2019/05/29	4	64.55	22	65.01	64.20	-18	3,272	-0.55%
2019/05/28	20	67.55	30	67.09	66.40	-10	3,204	-0.31%
2019/05/27	46	68.56	32	68.25	66.70	14	3,121	0.45%
2019/05/24	39	66.37	61	66.27	68.50	-22	2,945	-0.75%
2019/05/23	13	62.27	5	62.32	62.30	8	2,717	0.29%
2019/05/22	14	62.16	9	62.16	62.60	5	2,638	0.19%
2019/05/21	5	57.56	3	57.33	58.20	2	2,541	0.08%
2019/05/20	1	55.80	3	55.27	56.40	-2	2,516	-0.08%
2019/05/17	6	57.85	54	54.80	54.50	-48	2,475	-1.94%
2019/05/16	44	62.13	54	61.50	58.90	-10	2,392	-0.42%
2019/05/15	19	61.12	11	61.37	61.10	8	2,325	0.34%
2019/05/14	21	60.24	10	59.95	60.60	11	2,295	0.48%
2019/05/13	39	59.98	9.1	59.77	60.00	29.9	2,251	1.33%
2019/05/10	38	62.25	38.3	61.93	60.70	-0.3	2,200	-0.01%
2019/05/09	56	63.74	49	63.62	62.30	7	2,061	0.34%
2019/05/08	22	63.03	71	62.94	63.80	-49	1,821	-2.69%
2019/05/07	11.1	58.07	29	59.44	59.20	-17.9	1,615	-1.11%
2019/05/06	5	54.90	0	0.00	55.30	5	1,533	0.33%
2019/05/03	20	57.00	0	0.00	56.80	20	1,572	1.27%
2019/05/02	0	0.00	1	55.50	56.00	-1	1,635	-0.06%
2019/04/30	1	54.20	1	54.80	55.60	0	1,768	0.00%
2019/04/29	12	55.21	21	56.94	54.10	-9	1,783	-0.50%
2019/04/26	22.2	56.31	27	56.82	57.50	-4.8	1,812	-0.26%
2019/04/25	27.1	58.74	7.1	59.44	58.60	20	1,756	1.14%
2019/04/24	16	60.58	17	60.39	60.40	-1	1,712	-0.06%
2019/04/23	21	59.83	48	58.56	59.80	-27	1,625	-1.66%
2019/04/22	61	58.26	43	58.19	58.40	18	1,521	1.18%
2019/04/19	9.1	54.63	6	54.70	55.90	3.1	1,365	0.22%
2019/04/18	4	52.75	10	53.10	51.90	-6	1,334	-0.45%
2019/04/17	1	51.90	12	52.23	52.30	-11	1,344	-0.82%
2019/04/16	7	51.59	0.1	51.50	51.70	6.9	1,320	0.52%
2019/04/15	0	0.00	10	49.60	50.20	-10	1,308	-0.76%
2019/04/12	0	0.00	38	49.70	49.30	-38	1,308	-2.90%
2019/04/11	3	51.00	0	0.00	50.70	3	1,295	0.23%
2019/04/10	1	50.50	1	51.30	51.40	0	1,287	0.00%
2019/04/08	0	0.00	5	50.90	50.60	-5	1,276	-0.39%
2019/04/03	23	50.61	0	0.00	50.30	23	1,273	1.81%
2019/04/02	3	51.60	25	51.79	51.10	-22	1,267	-1.74%
2019/04/01	0	0.00	1	50.60	50.70	-1	1,243	-0.08%
2019/03/29	4	51.10	2	51.45	50.60	2	1,233	0.16%
2019/03/28	0	0.00	8	50.91	50.90	-8	1,225	-0.65%
2019/03/27	0	0.00	1	49.50	50.20	-1	1,221	-0.08%
2019/03/25	4	49.20	0	0.00	48.80	4	1,224	0.33%
2019/03/22	9	51.73	12	50.83	50.40	-3	1,223	-0.25%
2019/03/21	2	49.25	2	49.00	49.90	0	1,200	0.00%
2019/03/20	1	48.70	0	0.00	48.70	1	1,212	0.08%
2019/03/19	1	49.50	0	0.00	49.30	1	1,222	0.08%
2019/03/18	20	50.00	2	49.75	50.00	18	1,228	1.46%
2019/03/15	0	0.00	1	49.10	48.95	-1	1,229	-0.08%
2019/03/14	2	48.40	0	0.00	48.40	2	1,240	0.16%
2019/03/12	5	48.97	1	49.00	48.50	4	1,305	0.31%
2019/03/11	1	48.50	0	0.00	48.70	1	1,327	0.08%
2019/03/08	0	48.30	0	0.00	47.80	0	1,426	0.00%
2019/03/06	5	48.96	54	48.22	48.40	-49	1,505	-3.25%
2019/03/05	4	50.05	3	50.80	49.80	1	1,528	0.07%
2019/03/04	2	50.15	0	0.00	50.60	2	1,549	0.13%
2019/02/27	8	50.94	62	50.60	50.80	-54	1,586	-3.40%
2019/02/26	70	53.87	1	54.10	52.20	69	1,572	4.39%
2019/02/25	0	0.00	1.4	52.79	53.00	-1.4	1,559	-0.09%
2019/02/21	3	52.80	0	0.00	52.10	3	1,560	0.19%
2019/02/20	10	51.88	6	52.08	53.00	4	1,541	0.26%
2019/02/19	2	52.30	3	51.77	51.20	-1	1,527	-0.07%
2019/02/18	2	50.40	80	50.52	50.50	-78	1,510	-5.16%
2019/02/15	6	50.23	2	50.00	50.10	4	1,520	0.26%
2019/02/14	7	51.14	0	0.00	50.90	7	1,520	0.46%
2019/02/13	0	0.00	2	51.00	50.80	-2	1,513	-0.13%
2019/02/12	5	52.40	0	0.00	52.50	5	1,508	0.33%
2019/01/30	0	0.00	15	51.05	50.70	-15	1,534	-0.98%
2019/01/29	3	51.77	18	51.78	51.20	-15	1,625	-0.92%
2019/01/28	3	55.70	4	54.50	52.80	-1	1,725	-0.06%
2019/01/25	33	54.28	9	54.39	54.50	24	1,758	1.37%
2019/01/24	14	54.79	12	54.57	54.40	2	1,756	0.11%
2019/01/23	9	54.17	11	54.15	55.20	-2	1,690	-0.12%
2019/01/22	27	53.43	38.3	53.76	52.20	-11.3	1,583	-0.71%
2019/01/21	4	51.13	29	51.29	50.90	-25	1,437	-1.74%
2019/01/18	8	50.55	18	50.73	51.10	-10	1,411	-0.71%
2019/01/17	0	0.00	1	48.50	48.90	-1	1,351	-0.07%
2019/01/16	12	49.02	10	49.10	48.50	2	1,353	0.15%
2019/01/15	15	48.22	24	49.00	48.30	-9	1,366	-0.66%
2019/01/14	11	48.06	5	47.65	47.55	6	1,378	0.44%
2019/01/11	16	50.78	2	50.30	49.55	14	1,373	1.02%
2019/01/10	8	50.40	5.1	50.66	50.20	2.9	1,363	0.22%
2019/01/09	0.1	50.00	13	49.13	50.20	-12.9	1,333	-0.97%
2019/01/07	0	0.00	2	45.85	45.60	-2	1,298	-0.15%
2019/01/04	7	44.14	0	0.00	43.65	7	1,301	0.54%
2019/01/03	8	45.44	2	47.45	45.35	6	1,312	0.46%
2019/01/02	0	0.00	1	47.20	46.80	-1	1,325	-0.08%
2018/12/28	1	46.45	2	46.95	46.50	-1	1,347	-0.07%
2018/12/27	2	46.63	8	46.78	46.80	-6	1,359	-0.44%
2018/12/26	0.6	45.30	5	45.98	45.25	-4.4	1,360	-0.32%
2018/12/25	2	45.43	0	0.00	45.45	2	1,359	0.15%
2018/12/24	1	45.80	2	46.08	47.00	-1	1,360	-0.07%
2018/12/22	3	45.47	0	0.00	45.25	3	1,360	0.22%
2018/12/21	0	0.00	1.2	46.17	46.00	-1.2	1,366	-0.09%
2018/12/20	1	45.60	0	0.00	45.00	1	1,367	0.07%
2018/12/19	4	47.13	6	46.12	46.60	-2	1,365	-0.15%
2018/12/17	1	47.30	0	0.00	47.45	1	1,356	0.07%
2018/12/14	1	47.40	2	46.75	46.80	-1	1,359	-0.07%
2018/12/13	13	48.88	6	48.50	47.60	7	1,359	0.51%
2018/12/10	9	45.99	3	45.05	45.05	6	1,346	0.45%
2018/12/07	0	0.00	2	47.60	47.55	-2	1,334	-0.15%
2018/12/06	12	46.87	7	50.27	46.60	5	1,320	0.38%
2018/12/05	5	51.12	0	0.00	50.40	5	1,287	0.39%
2018/12/04	2	54.30	21	53.93	53.20	-19	1,264	-1.50%
2018/12/03	8	54.65	24	54.66	55.40	-16	1,243	-1.29%
2018/11/30	14	49.97	46.2	51.29	52.50	-32.2	1,140	-2.82%
2018/11/29	22	48.04	88	49.17	47.80	-66	1,082	-6.10%
2018/11/28	44	47.70	1	48.75	48.10	43	1,041	4.13%
2018/11/27	29	47.12	21	46.26	46.00	8	1,003	0.80%
2018/11/26	12	45.11	39	44.72	47.30	-27	971	-2.78%
2018/11/23	10	43.15	3	43.00	43.00	7	927	0.75%
2018/11/22	10	44.24	10	44.40	43.05	0	929	0.00%
2018/11/21	61	44.07	10	44.20	44.20	51	918	5.55%
2018/11/20	10	42.48	0	0.00	42.65	10	907	1.10%
2018/11/19	2	42.63	0	0.00	42.45	2	906	0.22%
2018/11/15	12	42.96	2	42.95	43.45	10	903	1.11%
2018/11/14	11	44.25	21	43.75	42.60	-10	905	-1.10%
2018/11/13	0	0.00	2	43.60	43.40	-2	904	-0.22%
2018/11/12	10	42.52	0	0.00	42.40	10	902	1.11%
2018/11/08	5	45.00	1	45.70	42.15	4	914	0.44%
2018/11/07	2	43.65	2	43.10	44.20	0	894	0.00%
2018/11/06	28	45.41	14	46.24	43.60	14	884	1.58%
2018/11/05	8	46.79	6	46.18	48.40	2	789	0.25%
2018/11/02	12	43.42	8	43.48	44.30	4	684	0.58%
2018/11/01	0	0.00	1	38.00	40.30	-1	627	-0.16%
2018/10/31	1	36.75	0	0.00	36.65	1	622	0.16%
2018/10/26	11	34.67	1	36.00	34.15	10	626	1.60%
2018/10/25	4	35.43	0	0.00	35.10	4	623	0.64%
2018/10/24	2	37.85	0	0.00	37.90	2	619	0.32%
2018/10/23	14	39.14	3	39.67	38.00	11	616	1.78%
2018/10/22	3	39.20	9	39.06	39.80	-6	597	-1.00%
2018/10/18	1	37.45	0	0.00	37.30	1	586	0.17%
2018/10/17	2	37.98	0	0.00	37.55	2	587	0.34%
2018/10/11	9	34.22	0	0.00	34.20	9	617	1.46%
2018/10/09	2	38.30	3	38.82	37.95	-1	617	-0.16%
2018/10/08	8	37.97	11	36.57	37.00	-3	617	-0.49%
2018/10/05	3	39.88	9	41.65	39.30	-6	605	-0.99%
2018/10/04	8	43.27	3	43.47	42.55	5	605	0.83%
2018/10/03	1	44.80	0	0.00	44.45	1	615	0.16%
2018/10/01	0	0.00	1	45.70	46.00	-1	651	-0.15%
2018/09/28	7	44.93	8	45.03	44.65	-1	683	-0.15%
2018/09/26	4	46.80	0	0.00	46.50	4	717	0.56%
2018/09/25	0	0.00	1	47.65	47.50	-1	730	-0.14%
2018/09/21	6	46.91	2	46.95	46.85	4	739	0.54%
2018/09/20	12	47.75	8	48.08	47.05	4	743	0.54%
2018/09/19	14	49.70	3	48.87	48.85	11	745	1.47%
2018/09/18	6	49.68	2	49.95	49.65	4	754	0.53%
2018/09/17	2	53.95	3	55.40	55.10	-1	761	-0.13%
2018/09/13	1	51.30	0	0.00	52.20	1	777	0.13%
2018/09/12	0	0.00	2	52.20	51.50	-2	796	-0.25%
2018/09/11	1	50.80	0	0.00	52.70	1	827	0.12%
2018/09/10	1	51.30	0	0.00	50.60	1	846	0.12%
2018/09/07	6	53.75	1	53.00	53.00	5	908	0.55%
2018/09/03	5	56.60	0	0.00	55.60	5	1,117	0.45%
2018/08/31	0	0.00	3	57.80	57.70	-3	1,115	-0.27%
2018/08/29	0	0.00	6	55.92	57.50	-6	1,130	-0.53%
2018/08/28	2	55.40	3	55.50	55.40	-1	1,133	-0.09%
2018/08/27	0	0.00	11	54.60	55.30	-11	1,135	-0.97%
2018/08/24	4	52.73	2	52.80	52.50	2	1,136	0.18%
2018/08/23	12	54.12	0	0.00	53.90	12	1,133	1.06%
2018/08/22	2	54.45	1	54.10	54.30	1	1,131	0.09%
2018/08/21	3	54.17	3	53.10	53.80	0	1,146	0.00%
2018/08/20	1	53.20	1	53.40	53.30	0	1,144	0.00%
2018/08/17	7	57.43	1	58.20	56.20	6	1,151	0.52%
2018/08/16	18	57.68	26	57.33	57.70	-8	1,143	-0.70%
2018/08/15	18	61.62	28	60.17	60.10	-10	1,125	-0.89%
2018/08/14	9	62.72	9	63.08	62.90	0	1,114	0.00%
2018/08/13	0	0.00	5	63.82	62.50	-5	1,117	-0.45%
2018/08/10	0	0.00	4	65.50	65.30	-4	1,100	-0.36%
2018/08/09	20	65.23	0	0.00	64.80	20	1,097	1.82%
2018/08/08	5	64.00	1	64.20	64.10	4	1,086	0.37%
2018/08/07	1	63.20	4	64.40	65.10	-3	1,079	-0.28%
2018/08/06	1	63.50	2	62.90	62.50	-1	1,062	-0.09%
2018/08/03	0	0.00	4	62.15	62.00	-4	1,061	-0.38%
2018/08/02	0	0.00	1	62.60	62.60	-1	1,054	-0.09%
2018/07/27	2	63.00	0	0.00	63.30	2	1,052	0.19%
2018/07/26	6	63.40	1	62.90	62.70	5	1,052	0.48%
2018/07/25	4	61.90	1	62.30	62.80	3	1,052	0.28%
2018/07/24	2	60.65	0	0.00	61.60	2	1,044	0.19%
2018/07/20	10	61.00	10	61.57	62.00	0	1,045	0.00%
2018/07/19	5	62.00	11	62.56	61.00	-6	1,035	-0.58%
2018/07/18	100	64.07	91	63.21	62.10	9	1,025	0.88%
2018/07/17	8	64.54	2	64.30	64.50	6	999	0.60%
2018/07/16	22	65.90	6	65.83	65.60	16	980	1.63%
2018/07/13	6	67.38	37	67.75	67.40	-31	965	-3.21%
2018/07/12	8	66.51	32	66.30	66.60	-24	956	-2.51%
2018/07/11	7	64.03	2	64.30	64.40	5	949	0.53%
2018/07/09	52	65.04	28	65.00	64.60	24	932	2.57%
2018/07/06	15	66.35	14	64.73	65.90	1	914	0.11%
2018/07/05	8	69.59	1	67.80	68.00	7	880	0.79%
2018/07/04	21	72.28	0	0.00	71.80	21	865	2.43%
2018/07/03	10	76.90	1	77.50	74.50	9	850	1.06%
2018/07/02	8	79.46	22	80.10	79.40	-14	845	-1.66%
2018/06/29	16	79.16	3	80.20	78.20	13	884	1.47%
2018/06/28	18	80.22	1	81.40	79.00	17	892	1.91%
2018/06/27	1	83.90	7.1	82.28	82.20	-6.1	884	-0.69%
2018/06/26	16	77.90	2	79.90	79.30	14	879	1.59%
2018/06/22	5	85.50	4	86.18	83.00	1	859	0.12%
2018/06/21	12	88.44	1	88.60	87.50	11	847	1.30%
2018/06/20	11	89.30	9	90.72	90.00	2	835	0.24%
2018/06/19	0	0.00	15	89.85	90.00	-15	812	-1.85%
2018/06/15	1	91.80	3	91.57	89.70	-2	793	-0.25%
2018/06/14	12	88.17	6	88.63	86.90	6	730	0.82%
2018/06/13	13	87.23	12	87.36	88.00	1	674	0.15%
2018/06/12	9	78.38	7	80.27	81.20	2	593	0.34%
2018/06/11	0	0.00	1	75.00	76.50	-1	542	-0.18%
2018/06/08	5	73.00	0	0.00	73.00	5	520	0.96%
2018/06/07	4	72.53	0	0.00	72.90	4	517	0.77%
2018/06/06	5	73.00	2	75.20	73.00	3	512	0.59%
2018/06/05	6	72.63	0	0.00	72.40	6	501	1.20%
2018/06/04	0	0.00	1	73.80	72.90	-1	497	-0.20%
2018/06/01	0	0.00	1	72.20	72.00	-1	497	-0.20%
2018/05/29	5	73.20	1	75.50	73.90	4	505	0.79%
2018/05/28	1	72.20	5	72.00	72.50	-4	492	-0.81%
2018/05/25	4	71.53	2	73.90	72.70	2	490	0.41%
2018/05/21	0	0.00	2	68.50	69.20	-2	479	-0.42%
2018/05/18	2	67.50	0	0.00	67.00	2	478	0.42%
2018/05/15	1	66.70	0	0.00	66.60	1	492	0.20%
2018/05/11	15	68.07	16	67.38	67.30	-1	538	-0.19%
2018/05/07	0	0.00	1	70.20	69.70	-1	554	-0.18%
2018/05/02	1	67.80	2	69.00	67.50	-1	577	-0.17%
2018/04/27	3	66.70	0	0.00	66.30	3	592	0.51%
2018/04/26	0	0.00	2	69.60	66.90	-2	619	-0.32%
2018/04/25	6	68.00	5	68.70	68.50	1	651	0.15%
2018/04/24	2	69.45	0	0.00	69.40	2	712	0.28%
2018/04/18	1	71.00	0	0.00	71.20	1	834	0.12%
2018/04/03	2	80.45	0	0.00	78.50	2	894	0.22%
2018/04/02	45	82.93	43	81.13	80.60	2	891	0.22%
2018/03/31	0	0.00	2	75.45	76.70	-2	855	-0.23%
2018/03/30	1	69.70	2	70.00	69.80	-1	849	-0.12%
2018/03/29	2	70.15	0	0.00	69.80	2	852	0.23%
2018/03/28	0	72.80	0	0.00	72.30	0	847	0.00%
2018/03/26	1	72.80	1	72.50	71.00	0	867	0.00%
2018/03/22	2	76.00	0	0.00	75.10	2	880	0.23%
2018/03/20	0	78.90	1	78.00	77.60	-1	871	-0.11%
2018/03/19	0	80.90	0	0.00	80.00	0	868	0.00%
2018/03/15	1	80.20	0	0.00	79.60	1	868	0.12%
2018/03/14	0	81.20	1	81.20	81.10	-1	866	-0.12%
2018/03/12	1	81.50	0	0.00	81.00	1	886	0.11%
2018/03/09	1	81.60	0	0.00	81.60	1	896	0.11%
2018/03/08	1	82.30	4	82.05	82.20	-3	898	-0.33%
2018/03/07	1	81.70	0	0.00	81.80	1	900	0.11%
2018/03/05	1	86.70	1	85.00	85.00	0	911	0.00%
2018/03/02	7	84.19	5	84.82	85.50	2	909	0.22%
2018/02/09	1	78.20	0	0.00	81.90	1	1,092	0.09%
2018/02/07	1	81.00	0	0.00	80.00	1	1,130	0.09%
2018/02/06	3	79.97	0	0.00	78.50	3	1,189	0.25%
2018/02/05	3	82.50	0	0.00	86.20	3	1,197	0.25%
2018/02/02	1	87.00	0	0.00	87.00	1	1,186	0.08%
2018/01/31	0	0.00	13	86.72	86.90	-13	1,217	-1.07%
2018/01/30	4	87.73	1	88.10	87.50	3	1,245	0.24%
2018/01/29	0	0.00	1	89.00	88.20	-1	1,294	-0.08%
2018/01/26	1	86.80	6	87.15	86.40	-5	1,381	-0.36%
2018/01/25	2	87.60	1	87.90	86.80	1	1,402	0.07%
2018/01/24	17	87.84	10	88.20	88.60	7	1,503	0.47%
2018/01/23	0	0.00	27	89.62	87.60	-27	1,553	-1.74%
2018/01/22	2	90.55	3	90.43	89.50	-1	1,560	-0.06%
2018/01/19	5	90.08	3	90.23	90.50	2	1,564	0.13%
2018/01/18	39	91.20	5	90.16	89.20	34	1,592	2.14%
2018/01/17	11	88.12	1	88.50	88.30	10	1,578	0.63%
2018/01/16	4	87.63	0	0.00	87.50	4	1,554	0.26%
2018/01/15	20	88.52	12	87.79	88.00	8	1,561	0.51%
2018/01/12	15	88.75	16	85.93	89.10	-1	1,566	-0.06%
2018/01/11	1	83.00	7	80.49	82.80	-6	1,543	-0.39%
2018/01/10	19	81.08	27	80.96	80.40	-8	1,606	-0.50%
2018/01/05	14	88.79	10	88.30	88.20	4	1,619	0.25%
2018/01/04	9	90.01	20	90.09	90.10	-11	1,618	-0.68%
2018/01/03	31	91.66	22	91.47	91.30	9	1,622	0.55%