金麗科 (3228)-元大-竹科券商分點個股進出

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

金麗科

(3228)

股價
305.0
漲跌
▼26.0
漲幅
-7.85%
成交量
1,739張
產業
上櫃半導體類股
294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

金麗科 (3228)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/05/10	4.3	314.89	0.1	304.83	305.00	4.2	1,470	0.28%
2024/05/09	2	340.25	0	0.00	331.00	2	1,475	0.14%
2024/05/08	1.8	347.87	0.1	349.50	347.00	1.7	1,489	0.11%
2024/05/07	0.3	343.00	0	0.00	348.00	0.3	1,503	0.02%
2024/05/06	0.1	343.50	2.1	343.13	345.00	-2.1	1,521	-0.14%
2024/05/03	1	334.95	1	340.17	340.00	0	1,542	0.00%
2024/05/02	0.3	330.04	0	350.00	330.00	0.3	1,545	0.02%
2024/04/30	1.3	350.30	0	0.00	340.00	1.3	1,548	0.08%
2024/04/29	0.2	344.00	0	0.00	345.00	0.2	1,548	0.01%
2024/04/26	0.4	333.50	0	0.00	318.00	0.4	1,557	0.03%
2024/04/25	1.3	331.47	12.3	289.59	335.50	-11	1,552	-0.71%
2024/04/24	2.4	306.00	5	306.50	306.00	-2.6	1,532	-0.17%
2024/04/23	11.1	346.92	1	353.50	340.00	10.1	1,574	0.64%
2024/04/22	7.3	383.97	0	0.00	377.50	7.3	1,581	0.46%
2024/04/19	47.1	429.44	32	432.83	419.00	15.1	1,578	0.96%
2024/04/18	5.2	470.04	0.4	471.50	465.00	4.8	1,583	0.30%
2024/04/17	4	479.92	1	486.50	478.50	3	1,625	0.19%
2024/04/16	5.1	471.27	2	484.86	477.00	3	1,647	0.18%
2024/04/15	1.1	485.79	0.1	494.10	484.00	1	1,673	0.06%
2024/04/12	0	511.00	0	0.00	501.00	0	1,679	0.00%
2024/04/11	8.1	506.29	0	519.00	502.00	8.1	1,713	0.47%
2024/04/10	5	505.20	1.5	510.93	511.00	3.5	1,752	0.20%
2024/04/09	6	475.43	3.1	493.07	495.00	3	1,797	0.17%
2024/04/08	4.1	487.61	0	497.00	490.50	4	1,807	0.22%
2024/04/03	10.5	504.92	1	520.00	503.00	9.5	1,831	0.52%
2024/04/02	8.8	528.83	15	523.33	516.00	-6.2	1,846	-0.33%
2024/04/01	3.2	553.88	3.2	558.91	560.00	0	1,837	0.00%
2024/03/29	10.2	548.16	1.1	548.22	546.00	9.1	1,836	0.49%
2024/03/28	1.3	549.77	0	547.50	535.00	1.3	1,843	0.07%
2024/03/27	14.1	557.51	1	560.28	555.00	13	1,847	0.70%
2024/03/26	5.3	521.36	0.5	549.79	560.00	4.7	1,835	0.26%
2024/03/25	0	0.00	18.5	525.89	526.00	-18.5	1,819	-1.02%
2024/03/22	7.2	479.45	0	0.00	479.00	7.2	1,801	0.40%
2024/03/21	2	479.00	13.1	478.17	485.00	-11.1	1,798	-0.62%
2024/03/20	2.1	451.60	3.2	454.79	449.00	-1.1	1,792	-0.06%
2024/03/19	9.1	447.43	2	445.81	444.50	7.1	1,808	0.39%
2024/03/18	9	455.67	7.1	455.50	455.00	2	1,818	0.11%
2024/03/15	18.4	443.74	3	446.29	438.50	15.4	1,826	0.84%
2024/03/14	15.5	458.27	12	465.70	455.00	3.5	1,834	0.19%
2024/03/13	10.8	474.37	1.4	470.99	466.50	9.3	1,847	0.50%
2024/03/12	6.1	503.17	0	516.00	495.50	6	1,848	0.33%
2024/03/11	2	499.11	4.1	505.06	504.00	-2	1,859	-0.11%
2024/03/08	7.3	493.62	4.1	508.49	495.00	3.2	1,868	0.17%
2024/03/07	6.2	527.10	2.8	532.38	521.00	3.4	1,862	0.18%
2024/03/06	2	506.45	4	509.00	500.00	-2	1,835	-0.11%
2024/03/05	7	472.82	53.8	484.61	511.00	-46.8	1,831	-2.56%
2024/03/04	4.4	480.87	1.2	486.19	477.50	3.2	1,803	0.18%
2024/03/01	6.2	495.23	1.3	505.53	504.00	4.9	1,784	0.28%
2024/02/29	1.2	494.63	0.6	499.16	503.00	0.6	1,773	0.03%
2024/02/27	0.1	477.52	1.4	487.58	483.00	-1.4	1,779	-0.08%
2024/02/26	2	482.67	2	486.01	483.50	0	1,793	0.00%
2024/02/23	6.9	482.49	2.1	479.81	475.00	4.9	1,828	0.27%
2024/02/22	1.3	465.84	22.1	468.11	494.00	-20.8	1,843	-1.13%
2024/02/21	20.5	474.35	12.3	483.83	454.50	8.1	1,839	0.44%
2024/02/20	7.4	512.99	1.1	506.37	505.00	6.3	1,819	0.35%
2024/02/19	5.2	526.49	0.2	528.28	527.00	5	1,811	0.28%
2024/02/16	6.2	527.02	0.2	531.42	534.00	6	1,838	0.33%
2024/02/15	0.1	510.15	6.2	512.62	519.00	-6.1	1,861	-0.33%
2024/02/05	10.5	473.06	8.2	486.02	482.50	2.3	1,879	0.12%
2024/02/02	11.1	458.90	20.2	463.62	480.00	-9.1	1,916	-0.48%
2024/02/01	7.7	440.97	3.2	445.94	438.00	4.5	1,910	0.24%
2024/01/31	0.1	451.31	1.1	453.33	454.50	-0.9	1,904	-0.05%
2024/01/30	2.1	453.95	4.5	445.13	448.50	-2.4	1,949	-0.12%
2024/01/29	1.2	439.37	3.8	435.22	445.00	-2.6	1,988	-0.13%
2024/01/26	1.1	415.84	18.6	415.80	419.50	-17.5	2,013	-0.87%
2024/01/25	0	0.00	1	395.00	391.00	-1	1,995	-0.05%
2024/01/24	1	394.50	0	0.00	390.00	1	1,995	0.05%
2024/01/23	1.1	393.39	2	393.75	394.50	-0.9	2,000	-0.05%
2024/01/22	4	376.76	2.2	388.66	394.50	1.9	2,000	0.09%
2024/01/19	4.1	383.50	0.1	390.00	382.00	4	1,993	0.20%
2024/01/18	0.1	382.25	12.3	385.04	381.50	-12.2	2,006	-0.61%
2024/01/17	17.1	380.03	4.1	380.17	396.50	13	2,002	0.65%
2024/01/16	3.1	399.77	5.1	399.89	400.50	-2	1,948	-0.10%
2024/01/15	3.2	393.10	4.6	395.57	397.00	-1.4	1,924	-0.07%
2024/01/12	3.1	376.77	3.4	376.08	376.00	-0.3	1,896	-0.02%
2024/01/11	1.2	375.85	11.2	380.14	386.00	-10	1,868	-0.53%
2024/01/10	8.3	352.60	1.1	349.72	352.00	7.2	1,831	0.39%
2024/01/09	3.6	337.51	5.1	340.49	345.00	-1.5	1,816	-0.08%
2024/01/08	7.1	326.27	4	322.00	321.00	3.1	1,804	0.17%
2024/01/05	4.8	330.16	5.5	333.86	327.00	-0.8	1,793	-0.04%
2024/01/04	2.1	313.59	10.1	310.56	320.00	-7.9	1,756	-0.45%
2024/01/03	4	290.00	13.2	291.75	301.00	-9.2	1,715	-0.54%
2024/01/02	0	279.00	2	278.75	280.00	-2	1,666	-0.12%
2023/12/29	1	273.17	2.6	278.88	280.00	-1.5	1,649	-0.09%
2023/12/28	2.8	266.20	2.1	268.75	269.50	0.7	1,614	0.05%
2023/12/27	3	252.83	3	255.67	252.50	0	1,592	0.00%
2023/12/26	4.1	250.27	5	251.70	250.50	-1	1,585	-0.06%
2023/12/25	5	254.40	2	251.00	251.00	3	1,579	0.19%
2023/12/22	2.7	262.96	0	0.00	258.00	2.7	1,568	0.17%
2023/12/21	1.1	262.60	1	261.50	262.50	0.1	1,560	0.01%
2023/12/20	3.2	247.78	8.1	257.80	268.00	-4.9	1,553	-0.32%
2023/12/19	13.1	252.02	0	252.00	252.00	13.1	1,521	0.86%
2023/12/18	3	263.17	0	0.00	264.00	3	1,493	0.20%
2023/12/15	14.1	265.78	2.4	267.76	261.00	11.7	1,489	0.78%
2023/12/14	14	274.50	1.1	280.18	272.50	12.9	1,475	0.88%
2023/12/13	3	275.01	1	278.64	279.50	2	1,454	0.14%
2023/12/12	12.4	277.49	1	283.01	275.00	11.4	1,454	0.78%
2023/12/11	5.1	281.13	6	283.83	285.00	-0.9	1,444	-0.06%
2023/12/08	9.3	263.21	18.2	264.71	274.00	-8.9	1,423	-0.63%
2023/12/07	4.3	252.18	1.3	250.86	249.50	3	1,391	0.22%
2023/12/06	0	279.50	1.4	280.00	265.00	-1.4	1,365	-0.10%
2023/12/05	6.1	257.63	0.1	262.00	263.00	6	1,358	0.44%
2023/12/04	10.7	277.28	2	274.53	268.00	8.7	1,369	0.63%
2023/12/01	2.5	274.14	3.1	274.41	278.00	-0.6	1,377	-0.04%
2023/11/30	1.1	259.64	1.4	258.61	261.00	-0.3	1,388	-0.02%
2023/11/29	0	0.00	7.1	249.79	247.00	-7.1	1,411	-0.50%
2023/11/28	2.1	240.57	2.1	241.98	244.50	0.1	1,422	0.01%
2023/11/27	2	233.50	4	238.27	232.00	-2	1,434	-0.14%
2023/11/24	7	224.00	9.1	227.31	242.50	-2.1	1,417	-0.15%
2023/11/22	8.2	247.68	27.2	249.76	254.00	-19	1,349	-1.41%
2023/11/21	15.1	228.51	4	231.37	231.50	11.1	1,304	0.85%
2023/11/20	5.2	207.77	1	200.02	222.00	4.2	1,267	0.33%
2023/11/17	1	194.00	6.1	195.95	203.00	-5.1	1,223	-0.42%
2023/11/16	0.4	181.67	5.1	183.83	185.00	-4.6	1,201	-0.39%
2023/11/15	4.2	184.02	4.1	184.95	186.00	0.1	1,213	0.01%
2023/11/14	5.2	185.87	2	187.99	186.50	3.1	1,180	0.27%
2023/11/13	3.2	174.47	3.1	174.59	175.00	0.1	1,137	0.01%
2023/11/10	6	163.17	6.3	165.03	165.00	-0.3	1,084	-0.03%
2023/11/09	3	149.17	2.2	148.86	152.50	0.8	1,020	0.07%
2023/11/08	1	140.00	2	140.51	139.00	-1	989	-0.10%
2023/11/07	3	145.33	4	141.38	147.50	-1	976	-0.10%
2023/11/06	1	136.00	43	134.99	144.00	-42	943	-4.45%
2023/11/03	42	128.99	4.5	128.79	131.00	37.5	897	4.18%
2023/11/02	0	0.00	0.1	119.50	119.50	-0.1	862	-0.01%
2023/10/31	1	116.50	0	0.00	116.00	1	873	0.11%
2023/10/26	1	121.50	0.1	121.50	122.00	0.9	901	0.10%
2023/10/19	1	118.00	1	118.50	118.00	0	954	0.00%
2023/10/18	0	0.00	29	121.74	119.50	-29	953	-3.04%
2023/10/17	0	0.00	17	121.00	117.00	-17	947	-1.79%
2023/10/16	48	120.15	1	120.50	121.50	47	945	4.97%
2023/10/13	6	116.08	0	0.00	117.00	6	933	0.64%
2023/10/05	0.1	108.00	1	106.51	108.50	-0.9	1,022	-0.09%
2023/10/04	1	105.00	0	0.00	105.50	1	1,029	0.10%
2023/10/03	0.1	108.00	0	0.00	107.00	0.1	1,037	0.01%
2023/10/02	0	0.00	1.1	107.58	109.50	-1.1	1,060	-0.10%
2023/09/28	1	106.55	0	106.89	105.50	1	1,090	0.09%
2023/09/26	0.3	109.60	0	0.00	108.50	0.3	1,103	0.03%
2023/09/25	1	110.00	1	109.00	109.00	0	1,107	0.00%
2023/09/22	1	103.50	0	0.00	104.50	1	1,103	0.09%
2023/09/21	0	0.00	1	106.50	105.50	-1	1,112	-0.09%
2023/09/20	1	109.00	0	0.00	108.00	1	1,110	0.09%
2023/09/19	0	0.00	0	111.50	111.00	0	1,106	0.00%
2023/09/15	1	113.50	1.1	114.72	113.50	-0.1	1,108	-0.01%
2023/09/13	0	0.00	3	116.00	120.00	-3	1,116	-0.27%
2023/09/12	1	116.00	0	0.00	116.00	1	1,110	0.09%
2023/09/11	0	0.00	1.1	120.12	119.50	-1.1	1,120	-0.10%
2023/09/08	0	0.00	2	120.75	120.50	-2	1,123	-0.18%
2023/09/07	5.2	122.90	3.2	119.37	124.00	2	1,113	0.18%
2023/09/06	4.1	116.06	1.4	118.69	119.50	2.7	1,076	0.25%
2023/09/05	2.3	110.67	5	110.30	109.00	-2.7	1,041	-0.26%
2023/09/04	4.2	115.51	38	108.26	116.00	-33.8	1,020	-3.31%
2023/09/01	41	101.51	1	99.70	106.00	40	996	4.01%
2023/08/31	1	97.60	0	0.00	96.70	1	980	0.10%
2023/08/29	0	0.00	4	102.00	101.00	-4	973	-0.41%
2023/08/25	0	0.00	6	100.25	100.50	-6	981	-0.61%
2023/08/24	1	106.50	0	0.00	104.50	1	981	0.10%
2023/08/23	0	0.00	2	110.00	110.50	-2	981	-0.20%
2023/08/22	8	104.51	2	105.00	105.00	6	982	0.61%
2023/08/21	3	93.10	6	94.05	98.10	-3	966	-0.31%
2023/08/18	4	101.90	1	99.90	98.50	3	929	0.32%
2023/08/17	0	0.00	0	105.00	105.00	0	916	0.00%
2023/08/16	0	0.00	2.1	110.50	110.00	-2.1	917	-0.23%
2023/08/15	0	0.00	1	110.00	110.50	-1	940	-0.11%
2023/08/14	1	107.01	0	0.00	106.00	1	931	0.11%
2023/08/10	13	112.27	6	108.67	109.50	7	915	0.76%
2023/08/09	2	116.25	0	0.00	116.00	2	893	0.22%
2023/08/08	0.1	120.00	0	0.00	118.50	0.1	887	0.01%
2023/08/02	0.1	117.00	8	118.31	118.50	-7.9	869	-0.91%
2023/08/01	0	0.00	1	121.00	121.00	-1	854	-0.12%
2023/07/31	2.2	124.50	0.7	125.65	123.50	1.5	850	0.17%
2023/07/26	0.5	120.00	0	0.00	121.00	0.5	826	0.06%
2023/07/25	11.1	122.56	0	0.00	122.50	11.1	820	1.35%
2023/07/24	1	118.00	3	122.00	122.50	-2	814	-0.25%
2023/07/20	3.1	131.65	0	0.00	133.50	3.1	812	0.38%
2023/07/19	1	135.00	3	134.00	134.50	-2	808	-0.25%
2023/07/18	3.1	131.04	0	0.00	131.00	3.1	820	0.37%
2023/07/17	0.4	136.43	0	138.00	137.00	0.3	815	0.04%
2023/07/14	2.1	135.36	3	134.83	135.50	-0.9	802	-0.11%
2023/07/13	10	135.50	12.2	134.86	139.00	-2.2	794	-0.27%
2023/07/12	5.1	135.57	7	136.21	128.50	-1.9	751	-0.25%
2023/07/11	0	0.00	0.1	145.00	142.50	-0.1	738	-0.01%
2023/07/10	0.1	140.09	1	140.50	141.00	-0.9	760	-0.12%
2023/07/07	3.1	139.01	4	140.75	139.00	-1	754	-0.13%
2023/07/06	1.1	147.07	16	147.91	147.50	-14.9	733	-2.03%
2023/07/05	1	157.50	0	0.00	157.00	1	710	0.14%
2023/07/04	2	158.25	0	0.00	157.00	2	713	0.28%
2023/07/03	0	161.68	0	0.00	160.00	0	714	0.00%
2023/06/29	0	0.00	0.1	167.00	165.00	-0.1	719	-0.01%
2023/06/28	0	161.50	1	161.00	160.00	-1	716	-0.14%
2023/06/26	0.1	161.00	0	0.00	159.00	0.1	770	0.01%
2023/06/21	0	0.00	1	163.50	163.50	-1	781	-0.13%
2023/06/20	1	166.00	1	167.50	164.50	0	792	0.00%
2023/06/19	2.1	166.32	2	168.02	167.00	0	824	0.00%
2023/06/16	0.1	164.50	0	0.00	161.50	0.1	803	0.01%
2023/06/15	0	0.00	1	167.00	165.00	-1	802	-0.12%
2023/06/14	2	161.50	0.2	163.33	160.50	1.9	798	0.23%
2023/06/12	0	159.50	0	0.00	158.00	0	814	0.00%
2023/06/08	0.1	159.75	0	0.00	157.50	0.1	846	0.01%
2023/06/07	2	163.25	0.1	164.00	163.00	2	863	0.23%
2023/06/06	1.1	157.58	0	0.00	157.00	1.1	858	0.12%
2023/06/05	1	160.00	0	0.00	159.50	1	862	0.12%
2023/06/02	0	0.00	6	160.33	159.00	-6	882	-0.68%
2023/06/01	0.1	162.50	1	163.50	164.00	-1	880	-0.11%
2023/05/31	0	164.50	2	164.00	163.00	-2	903	-0.22%
2023/05/30	0	166.25	0	0.00	165.00	0	919	0.00%
2023/05/29	0	0.00	1	168.99	169.00	-1	954	-0.11%
2023/05/26	1	167.46	0.1	168.00	163.50	1	969	0.10%
2023/05/25	1	168.50	1	164.50	163.00	0	991	0.00%
2023/05/24	0.1	163.83	1	162.50	162.00	-0.9	1,023	-0.09%
2023/05/23	1	167.00	1	166.00	165.50	0	1,064	0.00%
2023/05/22	0.1	167.00	0	0.00	165.00	0.1	1,098	0.00%
2023/05/19	9	167.50	3.2	170.48	169.00	5.8	1,100	0.53%
2023/05/18	15	159.87	2	161.50	159.00	13	1,090	1.19%
2023/05/17	0.1	159.00	0	0.00	159.00	0.1	1,096	0.00%
2023/05/16	0	160.50	0	0.00	159.00	0	1,106	0.00%
2023/05/15	1	160.48	0	0.00	159.00	1	1,115	0.09%
2023/05/12	0	0.00	3	162.33	164.50	-3	1,135	-0.26%
2023/05/11	0	0.00	1	163.00	162.00	-1	1,186	-0.08%
2023/05/10	0.1	166.05	0	0.00	165.00	0.1	1,248	0.01%
2023/05/09	1	166.50	11	165.14	165.00	-10	1,261	-0.79%
2023/05/08	0	0.00	0.1	172.00	167.00	-0.1	1,269	0.00%
2023/05/04	1.1	170.77	1	167.00	168.00	0.1	1,393	0.01%
2023/05/03	0.1	168.00	0	0.00	168.00	0.1	1,422	0.00%
2023/05/02	11	169.64	0	0.00	170.00	11	1,430	0.77%
2023/04/26	7	161.36	0.1	163.00	161.00	6.9	1,513	0.46%
2023/04/25	2.1	160.42	2	157.50	159.00	0.1	1,520	0.01%
2023/04/24	0	0.00	6	169.50	169.00	-6	1,547	-0.39%
2023/04/21	0.1	168.00	0	0.00	167.50	0.1	1,582	0.00%
2023/04/20	1	177.00	0	0.00	174.00	1	1,628	0.06%
2023/04/19	1.1	179.00	0	0.00	179.00	1.1	1,670	0.06%
2023/04/18	0	181.50	4	182.88	179.50	-4	1,725	-0.23%
2023/04/14	2.1	183.51	0	0.00	183.50	2.1	1,763	0.12%
2023/04/13	2.1	187.53	7	184.72	183.50	-4.9	1,773	-0.28%
2023/04/12	0.1	193.61	1	194.50	193.50	-0.9	1,779	-0.05%
2023/04/11	2.1	193.52	2	194.50	194.00	0.1	1,780	0.00%
2023/04/06	0	196.00	0	0.00	195.00	0	1,759	0.00%
2023/03/31	1	194.50	0	0.00	194.50	1	1,746	0.06%
2023/03/30	0	0.00	0.1	195.50	195.00	-0.1	1,736	-0.01%
2023/03/29	0	0.00	8	192.56	191.50	-8	1,726	-0.46%
2023/03/28	3.1	194.80	2	194.50	191.50	1.1	1,718	0.06%
2023/03/27	5	203.20	4.1	201.15	197.00	1	1,697	0.06%
2023/03/24	2	197.75	1	197.00	196.50	1	1,660	0.06%
2023/03/23	2	198.00	0.1	198.00	196.00	2	1,738	0.11%
2023/03/22	2.1	193.46	1.1	195.86	197.50	1	1,787	0.06%
2023/03/21	3	188.67	0	0.00	186.00	3	1,761	0.17%
2023/03/20	0	0.00	0.1	184.00	187.00	-0.1	1,768	0.00%
2023/03/17	2	182.00	0	0.00	182.00	2	1,833	0.11%
2023/03/16	0.1	180.50	0	0.00	178.50	0.1	1,907	0.00%
2023/03/15	0	0.00	1	182.50	181.50	-1	2,006	-0.05%
2023/03/14	0	179.50	0	0.00	179.00	0	2,058	0.00%
2023/03/13	4.1	182.09	6.1	181.60	183.50	-2	2,088	-0.10%
2023/03/10	4.1	188.87	5	188.80	186.50	-0.9	2,115	-0.04%
2023/03/09	2	196.50	2	198.25	193.50	0	2,136	0.00%
2023/03/08	5.1	195.01	1	194.50	195.00	4.1	2,142	0.19%
2023/03/07	3	194.67	3	195.17	194.00	0	2,146	0.00%
2023/03/06	0	201.00	6	202.00	198.00	-6	2,142	-0.28%
2023/03/03	1.1	201.59	1.1	202.52	199.00	0.1	2,153	0.00%
2023/03/02	4.2	199.28	1	198.50	198.50	3.2	2,169	0.15%
2023/03/01	4	198.00	3.1	202.48	201.50	0.9	2,149	0.04%
2023/02/24	6.1	197.73	3	195.00	195.50	3.1	2,112	0.14%
2023/02/23	8.1	198.88	6.1	200.83	197.50	2	2,085	0.09%
2023/02/22	6.1	194.65	2	191.50	191.50	4.1	2,052	0.20%
2023/02/21	4	201.25	4.1	203.90	202.00	0	2,011	0.00%
2023/02/20	6	200.92	8.1	200.31	200.00	-2.1	1,972	-0.10%
2023/02/17	2	192.50	3	194.17	191.50	-1	1,935	-0.05%
2023/02/16	1	195.00	4.1	194.51	195.50	-3.1	1,925	-0.16%
2023/02/15	1	189.50	1	191.00	190.00	0	1,911	0.00%
2023/02/14	2.1	192.21	0	0.00	190.00	2.1	1,907	0.11%
2023/02/13	3	192.33	2.1	194.02	191.50	1	1,902	0.05%
2023/02/10	12.2	193.16	3	197.83	191.50	9.2	1,900	0.48%
2023/02/09	12.9	202.30	8	203.31	196.50	4.9	1,967	0.25%
2023/02/08	6.1	204.81	7.3	206.08	205.00	-1.2	2,014	-0.06%
2023/02/07	18	195.19	2	195.75	195.00	16	2,115	0.76%
2023/02/06	1	193.99	4	194.25	193.00	-3	2,197	-0.14%
2023/02/03	2.2	199.94	0	0.00	195.00	2.2	2,194	0.10%
2023/02/02	4.2	200.61	16.1	197.04	203.00	-11.9	2,139	-0.56%
2023/02/01	3	188.83	16.1	188.70	188.50	-13.1	2,076	-0.63%
2023/01/31	2.2	184.97	0	0.00	185.00	2.2	2,058	0.11%
2023/01/30	6.2	196.12	3.1	192.95	186.00	3.1	2,052	0.15%
2023/01/17	0.1	185.25	1.4	188.86	187.50	-1.3	2,001	-0.06%
2023/01/16	0	0.00	1	183.50	185.50	-1	1,979	-0.05%
2023/01/12	3	186.33	4	186.00	180.50	-1	1,953	-0.05%
2023/01/10	6.1	183.08	17.1	181.14	180.50	-11.1	1,901	-0.58%
2023/01/09	10	176.90	11.1	176.55	178.00	-1.1	1,834	-0.06%
2023/01/06	3.1	162.58	7	162.93	175.00	-4	1,793	-0.22%
2023/01/05	6.5	166.53	1	166.50	163.00	5.5	1,746	0.31%
2023/01/04	3.2	180.65	3	176.50	176.50	0.2	1,738	0.01%
2023/01/03	0	183.00	3	185.33	183.50	-3	1,725	-0.17%
2022/12/30	16	182.34	13	182.58	180.50	3	1,721	0.18%
2022/12/29	2	178.00	0	0.00	181.00	2	1,780	0.11%
2022/12/28	1	184.00	0	0.00	178.00	1	1,858	0.05%
2022/12/27	0	0.00	0	183.00	187.50	0	1,958	0.00%
2022/12/26	1.1	178.49	0	0.00	178.50	1.1	1,996	0.06%
2022/12/23	0	0.00	0	190.00	187.00	0	2,054	0.00%
2022/12/22	0.1	186.00	0.1	192.00	189.50	0	2,116	0.00%
2022/12/21	1	186.50	1	188.00	186.00	0	2,176	0.00%
2022/12/20	0.1	189.15	3.1	195.19	184.50	-3	2,226	-0.13%
2022/12/19	0.1	190.00	3	195.00	195.00	-3	2,260	-0.13%
2022/12/16	0.1	194.20	10	193.80	192.50	-9.9	2,308	-0.43%
2022/12/15	7.3	201.71	19.1	201.66	200.00	-11.8	2,323	-0.51%
2022/12/14	9	203.44	10.3	205.86	208.00	-1.3	2,240	-0.06%
2022/12/13	0.2	190.00	3	189.50	189.50	-2.9	2,197	-0.13%
2022/12/12	4	190.37	7	190.64	190.50	-3	2,197	-0.14%
2022/12/09	19.6	199.71	18	200.81	194.00	1.6	2,213	0.07%
2022/12/08	23.1	191.55	24.1	187.42	198.00	-1	2,173	-0.05%
2022/12/07	17.6	210.21	12	212.08	196.50	5.6	2,132	0.26%
2022/12/06	7.1	214.15	12.1	216.15	218.00	-5	2,085	-0.24%
2022/12/05	5.1	184.63	7	190.43	198.50	-2	2,087	-0.09%
2022/12/02	12.1	182.21	19	180.82	180.50	-6.9	2,106	-0.33%
2022/12/01	18	188.53	18	186.86	183.50	0	2,078	0.00%
2022/11/30	7.1	192.55	6	193.17	189.50	1.1	2,068	0.05%
2022/11/29	0	0.00	1	195.50	194.00	-1	2,088	-0.05%
2022/11/28	5.1	200.56	10	195.10	196.50	-5	2,145	-0.23%
2022/11/25	7.3	206.40	3	208.00	200.50	4.3	2,164	0.20%
2022/11/24	16	212.09	11	210.68	210.00	5	2,164	0.23%
2022/11/23	0	0.00	0.1	200.00	200.00	-0.1	2,139	0.00%
2022/11/22	0.1	190.00	0	0.00	196.50	0.1	2,154	0.00%
2022/11/18	0.1	204.00	0.1	219.00	201.00	0	2,192	0.00%
2022/11/17	0	0.00	0.1	201.00	210.00	-0.1	2,205	0.00%
2022/11/16	3	196.00	1.2	190.04	197.00	1.8	2,225	0.08%
2022/11/15	0.2	180.31	0	0.00	183.00	0.2	2,238	0.01%
2022/11/14	4.1	170.04	0.1	182.00	183.00	4	2,270	0.18%
2022/11/11	0.1	181.92	1	179.00	179.50	-0.9	2,293	-0.04%
2022/11/10	0.1	174.25	0.1	184.00	174.00	0	2,309	0.00%
2022/11/09	0	0.00	0.8	170.88	176.00	-0.8	2,335	-0.03%
2022/11/08	1	160.00	0	0.00	160.00	1	2,350	0.04%
2022/11/07	16.1	177.47	9	179.11	177.50	7.1	2,369	0.30%
2022/11/04	32.1	168.72	30.1	167.62	172.00	2	2,314	0.09%
2022/11/03	28.3	161.82	21	163.55	165.50	7.3	2,255	0.32%
2022/11/02	18	154.97	18.1	152.66	158.00	-0.1	2,134	0.00%
2022/11/01	2	145.00	2	142.00	144.00	0	2,068	0.00%
2022/10/31	0	0.00	4.1	132.18	139.50	-4.1	2,086	-0.20%
2022/10/28	0	0.00	2.1	122.58	127.00	-2.1	2,117	-0.10%
2022/10/27	2.1	115.50	1.1	123.57	125.00	1	2,164	0.05%
2022/10/26	1.2	128.78	0.1	134.00	128.00	1.1	2,196	0.05%
2022/10/25	4.1	142.00	0	0.00	142.00	4.1	2,209	0.19%
2022/10/24	1.1	157.79	0	0.00	157.50	1.1	2,250	0.05%
2022/10/21	0.2	183.40	0	0.00	175.00	0.2	2,327	0.01%
2022/10/20	0.1	168.00	5	175.00	179.00	-5	2,363	-0.21%
2022/10/19	0.1	148.50	0	0.00	163.00	0.1	2,380	0.00%
2022/10/18	2.2	142.33	2	142.00	148.50	0.2	2,394	0.01%
2022/10/17	4	157.50	0	0.00	157.50	4	2,402	0.17%
2022/10/14	1.2	182.52	0	0.00	175.00	1.2	2,439	0.05%
2022/10/13	3.2	200.05	0	0.00	194.00	3.2	2,469	0.13%
2022/10/12	5.1	197.08	8.1	197.25	215.50	-3	2,489	-0.12%
2022/10/11	3.2	218.60	1	218.00	216.00	2.2	2,474	0.09%
2022/10/07	6	240.50	0	0.00	239.50	6	2,472	0.24%
2022/10/06	8.1	249.97	8.1	251.43	252.50	0	2,464	0.00%
2022/10/05	8.5	262.30	7	264.71	250.00	1.5	2,377	0.06%
2022/10/04	11.2	277.57	2.1	273.60	274.00	9.1	2,310	0.40%
2022/10/03	0	285.13	0	0.00	287.00	0	2,223	0.00%
2022/09/30	9	279.22	9	273.72	291.50	0	2,198	0.00%
2022/09/29	9.1	286.47	6.3	280.35	281.50	2.9	2,157	0.13%
2022/09/28	4.5	301.42	2	290.37	287.50	2.5	2,116	0.12%
2022/09/27	5.2	307.74	2.3	315.85	319.00	2.9	2,078	0.14%
2022/09/26	3.2	324.50	2	312.51	312.00	1.2	2,115	0.06%
2022/09/23	5.1	351.73	9	343.28	340.50	-3.9	2,146	-0.18%
2022/09/22	1	352.55	3	351.00	356.50	-2	2,143	-0.09%
2022/09/20	0	354.00	0	0.00	354.00	0	2,261	0.00%
2022/09/19	3.1	343.44	3	345.83	340.00	0.1	2,336	0.01%
2022/09/16	0.2	357.56	4	356.38	348.00	-3.8	2,414	-0.16%
2022/09/15	6.2	372.15	4	372.38	367.00	2.2	2,426	0.09%
2022/09/14	12.3	372.40	16	372.00	372.50	-3.7	2,421	-0.15%
2022/09/13	11.3	372.22	12	371.67	375.50	-0.7	2,385	-0.03%
2022/09/12	8	365.95	6	370.17	375.50	2	2,335	0.09%
2022/09/08	10	343.40	11.1	339.49	347.00	-1.1	2,277	-0.05%
2022/09/07	2.4	323.17	2.2	319.93	322.00	0.2	2,228	0.01%
2022/09/06	4.1	336.86	1	325.50	324.50	3.1	2,220	0.14%
2022/09/05	3	334.44	1.2	328.29	326.50	1.9	2,212	0.08%
2022/09/02	6.1	336.82	4	328.38	334.00	2.1	2,204	0.09%
2022/09/01	1.1	323.98	3	325.17	311.00	-1.9	2,146	-0.09%
2022/08/31	5.1	321.65	6	316.17	325.00	-0.9	2,125	-0.04%
2022/08/30	4.1	315.00	4	317.13	315.00	0.1	2,130	0.00%
2022/08/29	1	314.01	0	0.00	315.00	1	2,146	0.05%
2022/08/26	2	326.50	0	0.00	324.50	2	2,147	0.09%
2022/08/25	1	328.00	3	328.50	325.50	-2	2,149	-0.09%
2022/08/24	2.1	322.74	7	324.79	321.50	-5	2,163	-0.23%
2022/08/23	5.1	326.89	8	327.63	323.00	-3	2,161	-0.14%
2022/08/22	0.1	336.50	0	0.00	333.50	0.1	2,154	0.00%
2022/08/19	2.1	346.83	3	344.83	342.00	-0.9	2,153	-0.04%
2022/08/18	0.2	338.50	4	331.13	340.50	-3.8	2,123	-0.18%
2022/08/17	5.1	330.17	5	331.60	331.50	0.1	2,100	0.00%
2022/08/16	4.2	336.96	2	337.50	330.50	2.2	2,088	0.10%
2022/08/15	8	337.50	6	338.84	339.00	2	2,063	0.10%
2022/08/12	3	338.83	4	340.38	335.00	-1	2,048	-0.05%
2022/08/11	4	337.63	3	339.17	333.50	1	2,029	0.05%
2022/08/10	7	327.86	8	330.50	332.50	-1	2,006	-0.05%
2022/08/09	8	326.44	5	319.50	327.50	3	1,981	0.15%
2022/08/08	0	0.00	0.1	305.50	307.00	-0.1	1,951	-0.01%
2022/08/05	4	316.38	1	316.00	313.00	3	1,946	0.15%
2022/08/04	3.1	309.62	3	310.17	313.00	0.1	1,961	0.00%
2022/08/03	5.1	307.63	5	310.50	312.00	0.1	1,943	0.01%
2022/08/02	7.1	310.48	9	307.33	305.00	-1.9	1,915	-0.10%
2022/08/01	5	341.30	7	339.50	338.50	-2	1,909	-0.10%
2022/07/29	2	340.75	2.1	347.18	350.00	-0.1	1,951	0.00%
2022/07/28	4.2	348.48	4	352.25	340.00	0.2	1,919	0.01%
2022/07/27	7	333.29	7.2	329.98	345.00	-0.2	1,843	-0.01%
2022/07/26	2.1	313.02	1	316.50	314.00	1.1	1,803	0.06%
2022/07/25	7.1	318.10	5.1	316.24	325.50	2	1,788	0.11%
2022/07/22	4.2	336.26	3.1	334.73	329.00	1.1	1,766	0.06%
2022/07/21	4.1	339.47	5.1	338.25	341.00	-1	1,742	-0.06%
2022/07/20	1	329.66	1.1	323.67	324.50	0	1,708	0.00%
2022/07/19	1.2	323.11	1	311.00	308.00	0.2	1,672	0.01%
2022/07/18	1	338.05	0	0.00	340.00	1	1,639	0.06%
2022/07/15	4	318.89	2	321.00	327.00	2	1,632	0.12%
2022/07/14	6	308.52	3.1	310.33	310.00	3	1,630	0.18%
2022/07/13	0	302.80	0	0.00	299.00	0	1,629	0.00%
2022/07/12	1.1	291.41	9	313.33	295.00	-7.9	1,630	-0.49%
2022/07/11	0	0.00	3	283.33	300.00	-3	1,619	-0.19%
2022/07/08	2	272.97	0	0.00	275.00	2	1,621	0.12%
2022/07/07	0.1	224.00	1.1	246.76	256.00	-1	1,626	-0.06%
2022/07/06	1.2	250.39	0	0.00	239.50	1.2	1,623	0.07%
2022/07/05	1	250.00	1	260.00	266.00	0	1,620	0.00%
2022/07/04	16.1	276.73	14	276.57	270.50	2.1	1,613	0.13%
2022/07/01	11.3	310.64	6	322.50	300.50	5.3	1,537	0.34%
2022/06/30	4.2	328.74	5	327.90	327.50	-0.9	1,482	-0.06%
2022/06/29	5.2	331.36	4.1	335.90	340.00	1.1	1,460	0.07%
2022/06/28	15.3	315.52	12	311.88	327.00	3.3	1,400	0.23%
2022/06/27	15.3	326.07	11	323.50	319.50	4.3	1,324	0.32%
2022/06/24	5.1	336.70	5	344.30	355.00	0.1	1,234	0.01%
2022/06/23	26.3	374.61	11	382.86	362.50	15.3	1,143	1.34%
2022/06/22	1.2	414.17	0	0.00	402.50	1.2	1,105	0.10%
2022/06/21	2	418.25	5	421.90	434.00	-3	1,087	-0.28%
2022/06/20	3.2	419.50	2	423.25	418.00	1.2	1,088	0.11%
2022/06/17	2.1	424.20	5	422.40	427.50	-3	1,076	-0.27%
2022/06/16	3	441.83	2.1	444.84	425.50	0.9	1,068	0.09%
2022/06/15	1	442.00	0	0.00	437.00	1	1,059	0.09%
2022/06/14	8.1	438.28	9.2	441.61	442.00	-1.1	1,070	-0.10%
2022/06/13	1.2	445.74	2.1	440.60	446.00	-1	1,070	-0.09%
2022/06/10	0.2	425.50	1.1	427.27	438.00	-0.9	1,065	-0.08%
2022/06/09	3.1	433.96	6	432.33	432.50	-2.9	1,060	-0.28%
2022/06/08	2.2	438.01	2.2	440.91	434.00	0.1	1,057	0.01%
2022/06/07	2.2	429.66	2.2	428.98	436.00	0	1,048	0.00%
2022/06/06	0.2	409.90	1	413.50	420.00	-0.9	1,038	-0.08%
2022/06/02	1	404.00	3	404.00	406.50	-2	1,042	-0.19%
2022/06/01	9.3	402.07	8.3	402.33	396.50	1	1,034	0.10%
2022/05/31	1.3	385.85	3	385.17	387.50	-1.7	1,006	-0.17%
2022/05/30	5.1	382.69	3	381.17	379.00	2.1	1,002	0.20%
2022/05/27	6	369.67	8.1	371.05	373.50	-2.1	994	-0.21%
2022/05/26	2	359.00	0	0.00	357.50	2	989	0.20%
2022/05/25	1	363.48	1	360.50	362.00	0	1,003	0.00%
2022/05/24	0	0.00	2	359.50	359.50	-2	1,015	-0.20%
2022/05/23	6.1	364.41	5.2	361.06	363.50	0.9	1,013	0.08%
2022/05/20	1	367.00	0	0.00	364.00	1	1,018	0.10%
2022/05/19	1	356.50	1	360.50	363.00	0	1,011	0.00%
2022/05/17	0.1	360.50	2	362.00	360.00	-1.9	1,007	-0.19%
2022/05/16	2.1	369.12	1	363.50	351.50	1.1	1,006	0.10%
2022/05/13	8.1	371.34	3	378.33	361.00	5.1	999	0.51%
2022/05/12	9.2	379.63	12.4	374.15	372.00	-3.2	989	-0.32%
2022/05/11	5	372.50	3	375.33	359.50	2	962	0.21%
2022/05/10	6	364.67	6	363.92	369.00	0	957	0.00%
2022/05/09	12.3	370.77	12	373.79	365.00	0.3	952	0.03%
2022/05/06	10	366.70	8.2	371.29	365.00	1.9	934	0.20%
2022/05/05	4	340.76	5.1	347.88	347.50	-1	899	-0.12%
2022/05/04	1	313.00	1	316.50	327.00	0	921	0.00%
2022/05/03	1	319.00	1	322.50	316.50	0	936	0.00%
2022/04/29	1.1	314.37	2	317.50	318.50	-0.9	961	-0.09%
2022/04/28	1.1	308.31	1	311.00	303.00	0.1	986	0.01%
2022/04/26	0	313.50	0	0.00	313.50	0	1,035	0.00%
2022/04/25	1.1	319.74	1	317.00	315.50	0.1	1,076	0.01%
2022/04/22	1.2	327.46	6	327.67	329.50	-4.9	1,123	-0.43%
2022/04/21	1	334.51	4	335.00	333.00	-3	1,136	-0.26%
2022/04/20	8.2	340.76	3.1	333.36	333.00	5.1	1,152	0.44%
2022/04/19	2.2	352.74	2	345.50	343.00	0.2	1,155	0.01%
2022/04/18	3	351.83	4.1	353.09	350.00	-1.1	1,162	-0.09%
2022/04/15	7.1	342.94	6	345.33	346.00	1.1	1,172	0.09%
2022/04/14	12.1	348.84	3.1	351.83	350.00	9.1	1,197	0.76%
2022/04/13	5	329.76	7.1	335.50	346.00	-2.1	1,202	-0.17%
2022/04/12	7	320.49	8	323.69	327.00	-1	1,215	-0.08%
2022/04/11	5.8	326.95	4	324.75	320.50	1.8	1,254	0.14%
2022/04/08	4.2	344.82	3	344.00	343.50	1.2	1,284	0.09%
2022/04/07	4.5	364.16	5	363.70	353.00	-0.5	1,302	-0.04%
2022/04/06	3.1	370.97	3	372.83	373.00	0.1	1,316	0.01%
2022/04/01	8	382.51	8.1	382.75	387.00	-0.1	1,326	-0.01%
2022/03/31	2.1	378.46	10.3	377.45	375.50	-8.2	1,343	-0.61%
2022/03/30	6	384.00	7.3	383.48	381.00	-1.3	1,349	-0.10%
2022/03/29	1	381.50	3.1	385.85	381.00	-2.1	1,346	-0.16%
2022/03/28	2.1	376.48	2	380.50	382.00	0.1	1,350	0.01%
2022/03/25	3	389.00	4	386.63	383.50	-1	1,364	-0.07%
2022/03/24	4	381.75	3	385.50	391.50	1	1,363	0.07%
2022/03/23	4.1	393.17	2	389.00	389.00	2.1	1,370	0.15%
2022/03/22	4	384.80	4	388.75	390.00	0	1,376	0.00%
2022/03/21	1.2	386.85	1	391.00	390.00	0.2	1,393	0.02%
2022/03/18	2	382.51	0	0.00	387.50	2	1,406	0.14%
2022/03/17	2	389.01	5.2	388.29	390.50	-3.2	1,406	-0.23%
2022/03/16	3.1	364.10	3.1	357.39	363.00	0	1,394	0.00%
2022/03/15	5.5	367.50	4	364.25	354.00	1.5	1,381	0.11%
2022/03/14	1	387.00	1	389.00	389.00	0	1,378	0.00%
2022/03/11	5.2	395.32	4	387.50	390.00	1.2	1,406	0.08%
2022/03/10	2	395.00	5.2	396.31	406.00	-3.2	1,416	-0.23%
2022/03/09	3.1	388.49	2.5	393.35	371.00	0.6	1,414	0.04%
2022/03/08	5.4	398.16	8	400.00	382.00	-2.6	1,426	-0.18%
2022/03/07	4.2	406.61	2	400.75	403.00	2.2	1,424	0.15%
2022/03/04	0	426.00	1	429.00	426.00	-1	1,421	-0.07%
2022/03/03	1	437.00	1	442.00	431.50	0	1,427	0.00%
2022/03/02	0	0.00	1.1	428.91	430.00	-1.1	1,429	-0.08%
2022/03/01	7.1	431.74	7.3	431.32	434.50	-0.2	1,460	-0.01%
2022/02/25	5.2	413.22	4.4	421.32	420.00	0.7	1,455	0.05%
2022/02/24	4.3	406.66	3	406.00	401.50	1.3	1,443	0.09%
2022/02/23	8	421.50	6	423.25	419.50	2	1,436	0.14%
2022/02/22	5.1	428.01	5.8	418.90	415.00	-0.7	1,452	-0.05%
2022/02/21	4	435.76	2	438.50	437.00	2	1,448	0.14%
2022/02/18	4	436.00	5	437.10	438.50	-1	1,462	-0.07%
2022/02/17	3.1	443.72	3	432.17	435.00	0.1	1,517	0.00%
2022/02/16	2	443.00	2.1	445.07	442.00	-0.1	1,602	0.00%
2022/02/15	3.1	436.91	3	430.00	430.50	0.1	1,699	0.00%
2022/02/14	6.1	441.14	4	436.38	435.00	2.1	1,745	0.12%
2022/02/11	4.1	454.74	10	454.30	453.00	-6	1,742	-0.34%
2022/02/10	7	468.50	6	462.75	458.00	1	1,744	0.06%
2022/02/09	15	472.10	18.1	468.82	466.00	-3.1	1,757	-0.17%
2022/02/08	11.1	464.85	6	466.50	462.50	5.1	1,759	0.29%
2022/02/07	8.2	474.19	8	476.19	476.00	0.2	1,766	0.01%
2022/01/26	22	459.09	29.1	463.14	462.00	-7.1	1,752	-0.41%
2022/01/25	17	462.12	10	455.50	450.50	7	1,741	0.40%
2022/01/24	6.1	459.52	6	461.67	466.50	0.1	1,748	0.01%
2022/01/21	9	465.94	5.2	466.42	460.00	3.8	1,754	0.22%
2022/01/20	13	456.62	14	459.14	471.00	-1	1,764	-0.06%
2022/01/19	9.2	452.10	10	452.50	449.00	-0.8	1,750	-0.05%
2022/01/18	24	473.06	8	470.88	460.00	16	1,760	0.91%
2022/01/17	17	451.68	9.2	453.67	473.00	7.8	1,754	0.44%
2022/01/14	10	428.15	3	431.34	430.50	7	1,735	0.40%
2022/01/13	21	427.81	6.1	430.87	433.50	15	1,763	0.85%
2022/01/12	0.1	413.95	2.1	419.39	424.00	-2	1,812	-0.11%
2022/01/11	2	418.80	0	0.00	413.00	2	1,827	0.11%
2022/01/10	9.1	422.59	32	426.22	428.00	-22.9	1,842	-1.24%
2022/01/07	2.2	426.54	26	418.06	420.50	-23.8	1,876	-1.27%
2022/01/06	1	442.52	15	439.23	439.00	-14	1,870	-0.75%
2022/01/05	7	453.66	2	454.50	440.50	5	1,877	0.27%
2022/01/04	9.1	482.39	11	474.95	463.50	-1.9	1,878	-0.10%
2022/01/03	11.1	482.41	11	485.26	487.50	0.1	1,859	0.00%
2021/12/30	6	470.00	9.1	468.50	474.00	-3.1	1,844	-0.17%
2021/12/29	13.2	455.98	11	451.68	451.50	2.2	1,841	0.12%
2021/12/28	4.2	457.34	6	450.75	447.50	-1.9	1,866	-0.10%
2021/12/27	6.3	452.72	6	453.83	454.50	0.3	1,875	0.02%
2021/12/24	1.4	427.04	1	429.50	425.00	0.4	1,854	0.02%
2021/12/23	1	427.50	1	436.50	426.50	0	1,864	0.00%
2021/12/22	4.1	431.32	0	0.00	427.00	4.1	1,875	0.22%
2021/12/21	7	431.79	6	435.49	431.50	1	1,873	0.05%
2021/12/20	2	416.50	1.2	423.33	418.50	0.8	1,863	0.04%
2021/12/17	3	413.50	0	0.00	424.50	3	1,867	0.16%
2021/12/16	0.2	425.25	2	423.00	421.50	-1.8	1,867	-0.10%
2021/12/15	17.2	407.45	19	413.24	418.50	-1.8	1,869	-0.10%
2021/12/14	0.3	414.30	0	408.50	400.00	0.3	1,881	0.02%
2021/12/13	0.2	424.00	2	422.00	422.00	-1.8	1,892	-0.10%
2021/12/10	0.3	429.61	0	428.50	427.50	0.3	1,900	0.02%
2021/12/09	3	438.45	1	440.00	427.00	2	1,929	0.11%
2021/12/08	19	447.11	6	438.33	439.00	13	1,997	0.65%
2021/12/07	5.1	442.73	4	445.25	452.00	1.1	2,003	0.06%
2021/12/06	12.2	440.44	11.2	435.89	435.00	1	1,983	0.05%
2021/12/03	7.1	452.88	6.3	458.16	449.50	0.8	1,980	0.04%
2021/12/02	9.7	459.97	12	454.54	455.00	-2.3	1,983	-0.12%
2021/12/01	7	495.07	5	491.50	486.00	2	1,968	0.10%
2021/11/30	1	498.08	0	0.00	500.00	1	1,986	0.05%
2021/11/29	1.1	486.64	5.1	480.68	493.00	-4	2,007	-0.20%
2021/11/26	0	470.00	1	473.50	471.00	-1	2,027	-0.05%
2021/11/25	8.2	454.02	2	459.50	468.00	6.2	2,031	0.30%
2021/11/24	4	497.63	1	499.50	493.50	3	2,005	0.15%
2021/11/23	0	0.00	2	511.00	503.00	-2	2,015	-0.10%
2021/11/22	2.2	499.23	4.1	502.46	504.00	-2	2,031	-0.10%
2021/11/19	3.2	508.73	7.2	505.56	498.00	-4	2,053	-0.20%
2021/11/18	3.7	533.04	2.7	535.94	522.00	1	2,059	0.05%
2021/11/17	2.2	510.55	1	522.00	531.00	1.2	2,091	0.06%
2021/11/16	4.7	525.86	4.6	525.52	525.00	0.1	2,129	0.01%
2021/11/15	14.6	517.98	6	523.45	514.00	8.6	2,119	0.41%
2021/11/12	10.7	478.69	9.1	482.31	496.50	1.6	2,088	0.08%
2021/11/11	1	422.50	5.2	432.55	451.50	-4.2	2,011	-0.21%
2021/11/10	1	411.00	2	407.00	410.50	-1	2,018	-0.05%
2021/11/09	4	404.37	1	403.50	403.50	3	2,038	0.15%
2021/11/08	2	402.50	3	405.00	407.00	-1	2,060	-0.05%
2021/11/05	6	398.25	4	401.63	397.50	2	2,090	0.10%
2021/11/04	7	395.00	6	401.08	389.00	1	2,101	0.05%
2021/11/03	2.3	387.03	1	385.00	385.00	1.3	2,115	0.06%
2021/11/02	9.4	394.35	1	395.50	392.00	8.4	2,147	0.39%
2021/11/01	6.1	397.06	10	402.10	398.00	-3.9	2,166	-0.18%
2021/10/29	8	399.94	5	406.50	396.00	3	2,213	0.14%
2021/10/28	12.1	407.64	8.1	404.90	399.50	4	2,290	0.18%
2021/10/27	4	411.63	3.2	416.13	415.00	0.9	2,297	0.04%
2021/10/26	4	408.32	5	413.30	412.00	-1	2,311	-0.04%
2021/10/25	9.1	417.30	7	419.43	402.50	2.1	2,285	0.09%
2021/10/22	5	416.78	6	420.17	419.00	-1	2,260	-0.04%
2021/10/21	7	418.36	4.1	419.02	413.00	2.9	2,239	0.13%
2021/10/20	5.3	411.40	9	404.67	412.00	-3.8	2,209	-0.17%
2021/10/19	2	392.23	6.1	390.26	388.50	-4	2,147	-0.19%
2021/10/18	5	382.39	4	383.00	380.50	1	2,135	0.05%
2021/10/15	10	374.90	6.1	381.57	383.00	4	2,119	0.19%
2021/10/14	3.1	363.08	4	366.88	360.00	-0.9	2,078	-0.04%
2021/10/13	7	360.57	5	361.80	360.50	2	2,061	0.10%
2021/10/12	6	347.33	6.3	346.19	365.00	-0.3	2,044	-0.01%
2021/10/08	8.1	344.70	7.4	345.03	344.00	0.7	2,086	0.03%
2021/10/07	2	337.25	6.1	329.86	334.50	-4.1	2,095	-0.19%
2021/10/06	3.1	323.83	1	326.50	316.50	2.1	2,140	0.10%
2021/10/05	7.1	302.71	8	307.01	322.50	-0.9	2,170	-0.04%
2021/10/04	5.1	310.94	7	315.14	299.50	-1.9	2,182	-0.09%
2021/10/01	11.3	309.13	6	307.50	306.50	5.3	2,206	0.24%
2021/09/30	6.2	320.70	4	322.63	325.00	2.2	2,205	0.10%
2021/09/29	17.1	335.17	11	329.82	326.50	6.1	2,213	0.28%
2021/09/28	2.1	346.51	2	349.00	347.00	0.1	2,243	0.00%
2021/09/27	2	349.52	2	349.75	349.00	0	2,322	0.00%
2021/09/24	3	347.33	3	349.17	350.00	0	2,350	0.00%
2021/09/23	2.2	351.05	1	356.00	342.50	1.2	2,354	0.05%
2021/09/22	10.2	348.63	6	347.92	345.00	4.2	2,359	0.18%
2021/09/17	12	358.92	10	357.15	360.00	2	2,373	0.08%
2021/09/16	8.3	367.22	4	369.00	357.00	4.3	2,348	0.18%
2021/09/15	6	378.08	5	378.00	379.00	1	2,335	0.04%
2021/09/14	7	388.57	8	390.81	379.50	-1	2,356	-0.04%
2021/09/13	14.1	362.55	17.1	367.02	379.00	-3	2,343	-0.13%
2021/09/10	9.1	380.82	6	375.00	373.00	3.1	2,298	0.13%
2021/09/09	12	389.05	4	389.75	386.00	8	2,301	0.35%
2021/09/08	3	386.34	3.3	391.53	392.00	-0.3	2,341	-0.01%
2021/09/07	13.4	400.11	7	396.43	393.00	6.4	2,321	0.28%
2021/09/06	6.1	409.91	4	408.02	406.50	2.1	2,302	0.09%
2021/09/03	1.6	415.24	2	413.00	416.00	-0.4	2,284	-0.02%
2021/09/02	12.6	404.55	6	406.00	404.00	6.6	2,252	0.29%
2021/09/01	3	410.50	5	412.70	409.50	-2	2,227	-0.09%
2021/08/31	4.6	397.91	4	403.13	400.00	0.6	2,206	0.03%
2021/08/30	6.1	399.22	4	394.50	395.50	2.1	2,199	0.10%
2021/08/27	6.3	404.28	7	400.50	399.00	-0.7	2,189	-0.03%
2021/08/25	4	417.13	0.1	424.00	422.50	3.9	2,164	0.18%
2021/08/24	1	416.03	14	411.82	410.00	-13	2,138	-0.61%
2021/08/23	2.1	430.09	1	434.01	423.50	1.1	2,120	0.05%
2021/08/20	14	398.24	6	406.17	420.00	8	2,089	0.38%
2021/08/19	7	393.81	8	397.81	395.50	-1	2,044	-0.05%
2021/08/18	8.2	358.32	12	366.33	398.00	-3.8	2,013	-0.19%
2021/08/17	12.1	376.07	0	0.00	371.00	12.1	1,955	0.62%
2021/08/16	10.6	389.42	15	388.10	381.50	-4.4	1,931	-0.23%
2021/08/13	3	405.15	5.1	406.46	407.00	-2.1	1,875	-0.11%
2021/08/12	10.3	405.36	7	407.50	400.00	3.3	1,844	0.18%
2021/08/11	13.1	408.60	4.2	406.34	402.50	8.9	1,806	0.49%
2021/08/10	8.4	446.79	5.1	445.35	435.50	3.3	1,755	0.19%
2021/08/09	9.2	464.96	3	463.50	453.00	6.2	1,725	0.36%
2021/08/06	4	458.25	5	463.40	473.00	-1	1,754	-0.06%
2021/08/05	2	471.00	7	462.94	453.00	-5	1,810	-0.28%
2021/08/04	3.1	464.57	4	473.13	473.50	-1	1,904	-0.05%
2021/08/03	5	460.60	4	463.00	456.00	1	1,920	0.05%
2021/08/02	0	0.00	4	433.50	437.00	-4	1,825	-0.22%
2021/07/30	6	435.23	3	425.70	419.00	3	1,806	0.17%
2021/07/29	3	436.07	4	444.30	458.00	-1	1,779	-0.06%
2021/07/28	1	396.00	2	418.52	421.00	-1	1,790	-0.06%
2021/07/27	1.1	450.86	0	439.50	440.00	1	1,779	0.06%
2021/07/26	0.2	475.50	3.4	464.64	466.50	-3.2	1,777	-0.18%
2021/07/23	2	447.75	0	0.00	446.00	2	1,777	0.11%
2021/07/22	1.2	437.41	4.3	448.04	450.00	-3.1	1,784	-0.18%
2021/07/21	1	430.49	1	424.53	425.00	0	1,794	0.00%
2021/07/20	2.1	433.37	21.1	420.02	429.00	-18.9	1,830	-1.03%
2021/07/19	1.2	443.07	1.2	447.93	446.50	0	1,823	0.00%
2021/07/16	1.2	442.77	1.1	452.64	450.00	0.1	1,826	0.01%
2021/07/15	7	454.56	8	453.44	451.50	-1	1,840	-0.05%
2021/07/14	12	437.04	3.1	442.26	432.00	8.9	1,787	0.50%
2021/07/13	10	446.55	12	447.17	430.00	-2	1,762	-0.11%
2021/07/12	2.1	425.21	6	427.58	434.00	-3.9	1,689	-0.23%
2021/07/09	8	415.31	4.1	420.28	403.50	3.9	1,639	0.23%
2021/07/08	2	388.25	6	397.09	411.00	-4	1,665	-0.24%
2021/07/07	23	378.96	3	379.33	374.00	20	1,706	1.17%
2021/07/06	12	385.75	2	382.75	379.50	10	1,813	0.55%
2021/07/05	6	393.74	5	393.00	387.00	1	1,906	0.05%
2021/07/02	5	343.40	6	351.83	379.50	-1	1,907	-0.05%
2021/07/01	4.2	358.54	2	362.00	345.00	2.2	1,851	0.12%
2021/06/30	1.1	373.77	1	371.00	372.00	0.1	1,876	0.01%
2021/06/29	1.2	379.50	1	381.00	373.00	0.2	1,903	0.01%
2021/06/28	2.2	370.73	0	373.00	370.50	2.2	1,889	0.12%
2021/06/25	1	400.01	0	0.00	392.00	1	1,868	0.05%
2021/06/24	1	390.07	1	397.00	397.00	0	1,898	0.00%
2021/06/23	3	389.71	11.1	395.31	396.00	-8	1,889	-0.43%
2021/06/22	4	383.50	1.7	392.54	373.50	2.3	1,854	0.12%
2021/06/21	5	397.63	7.5	401.51	387.50	-2.4	1,832	-0.13%
2021/06/18	3.2	420.34	1	416.50	417.00	2.2	1,799	0.12%
2021/06/17	1.2	425.93	0	422.50	418.00	1.2	1,775	0.07%
2021/06/16	5	401.40	0	400.00	398.00	5	1,729	0.29%
2021/06/15	0.1	406.50	0	0.00	406.50	0.1	1,732	0.00%
2021/06/11	0	387.00	0	383.00	382.00	0	1,799	0.00%
2021/06/10	9	385.56	1.1	397.05	390.00	8	1,880	0.42%
2021/06/09	2.1	392.84	0	380.00	386.00	2	1,995	0.10%
2021/06/08	1	372.93	0	0.00	365.00	1	2,081	0.05%
2021/06/07	0.1	340.50	2	335.00	340.00	-2	2,086	-0.09%
2021/06/04	0.3	325.40	0	325.50	323.00	0.2	2,089	0.01%
2021/06/03	3	310.08	0	0.00	322.00	3	2,095	0.14%
2021/06/02	5	295.69	1	292.67	310.00	4	2,105	0.19%
2021/06/01	2	322.75	0	0.00	321.00	2	2,108	0.10%
2021/05/31	0	315.00	0	0.00	315.00	0	2,112	0.00%
2021/05/28	0	293.00	3	299.50	290.00	-3	2,116	-0.14%
2021/05/27	1	277.50	0	0.00	277.50	1	2,122	0.05%
2021/05/26	6	291.75	0	0.00	279.00	6	2,125	0.28%
2021/05/25	12	257.67	0	0.00	267.00	12	2,112	0.57%
2021/05/24	0	0.00	0.1	243.00	243.00	-0.1	2,210	-0.01%
2021/05/21	2	220.00	0.1	217.50	221.00	1.9	2,338	0.08%
2021/05/20	0	0.00	1	199.00	201.00	-1	2,406	-0.04%
2021/05/19	0.1	205.50	0	0.00	201.00	0.1	2,540	0.00%
2021/05/18	0	0.00	0.2	204.83	207.50	-0.2	2,568	-0.01%
2021/05/17	0	191.50	4	191.50	191.50	-4	2,583	-0.15%
2021/05/14	6.2	229.92	3	225.00	212.50	3.2	2,589	0.12%
2021/05/13	12.1	248.14	15	251.06	232.50	-2.9	2,524	-0.11%
2021/05/12	7.1	232.49	21.2	229.76	239.50	-14.1	2,425	-0.58%
2021/05/11	7	219.79	6.9	228.14	218.00	0.1	2,303	0.00%
2021/05/10	0	0.00	0.4	215.74	217.50	-0.4	2,229	-0.02%
2021/05/07	1.2	162.09	5.2	173.14	198.00	-4	2,222	-0.18%
2021/05/06	0.1	180.00	0	0.00	180.00	0.1	2,199	0.01%
2021/05/05	0.4	206.25	10.7	217.09	199.50	-10.4	2,192	-0.47%
2021/05/04	0.2	224.24	0	0.00	221.50	0.2	2,272	0.01%
2021/05/03	3.4	266.07	0	0.00	246.00	3.4	2,361	0.14%
2021/04/29	0.1	274.67	0.1	290.00	273.00	0.1	2,449	0.00%
2021/04/28	2.1	266.42	3.3	264.89	272.50	-1.2	2,496	-0.05%
2021/04/27	2.2	262.84	2.3	238.78	264.00	-0.2	2,579	-0.01%
2021/04/26	10.2	239.39	24.1	229.74	240.00	-13.9	2,569	-0.54%
2021/04/23	3.1	251.50	0	0.00	251.50	3.1	2,538	0.12%
2021/04/22	0.1	293.77	1	279.00	279.00	-0.9	2,540	-0.04%
2021/04/21	0.1	308.00	1.2	346.87	310.00	-1.2	2,540	-0.05%
2021/04/20	1.3	299.86	6.1	306.15	316.50	-4.8	2,538	-0.19%
2021/04/19	0.1	288.00	8	288.00	288.00	-7.9	2,542	-0.31%
2021/04/16	3	319.50	1	319.50	319.50	2	2,531	0.08%
2021/04/15	0.1	355.00	0.1	355.00	355.00	0	2,533	0.00%
2021/04/14	7.2	407.58	1.1	438.65	394.00	6	2,535	0.24%
2021/04/13	7.1	444.72	6.2	452.52	437.50	0.9	2,469	0.04%
2021/04/12	9	466.42	10	462.50	448.00	-1	2,442	-0.04%
2021/04/09	5.2	487.88	5	483.90	463.50	0.2	2,387	0.01%
2021/04/08	8.1	539.63	5	540.20	512.00	3.1	2,336	0.13%
2021/04/07	3	577.00	3	571.67	552.00	0	2,337	0.00%
2021/04/06	10.3	582.01	6	574.00	565.00	4.3	2,344	0.18%
2021/04/01	2.1	551.32	5	561.20	566.00	-3	2,320	-0.13%
2021/03/31	0	0.00	2	515.00	515.00	-2	2,330	-0.09%
2021/03/30	2	473.50	0	0.00	487.50	2	2,386	0.08%
2021/03/29	4	468.13	4.5	469.97	471.00	-0.5	2,444	-0.02%
2021/03/26	0	0.00	1	499.00	515.00	-1	2,457	-0.04%
2021/03/23	0	0.00	6	472.50	484.00	-6	2,582	-0.23%
2021/03/19	3	477.50	0	0.00	477.50	3	2,648	0.11%
2021/03/18	7	494.57	1.1	503.26	495.00	5.9	2,667	0.22%
2021/03/17	2.2	488.49	10	495.50	499.00	-7.9	2,698	-0.29%
2021/03/16	11.1	485.96	15	482.77	483.00	-3.9	2,657	-0.15%
2021/03/15	20.1	480.69	13	477.12	480.50	7.1	2,601	0.27%
2021/03/12	7	436.40	10.1	439.07	451.00	-3.1	2,516	-0.12%
2021/03/11	8	384.50	0.1	391.00	410.00	7.9	2,451	0.32%
2021/03/09	0	0.00	2	371.00	373.50	-2	2,493	-0.08%
2021/03/08	0	0.00	1	360.00	372.00	-1	2,520	-0.04%
2021/03/04	0	0.00	0	375.50	374.00	0	2,586	0.00%
2021/03/03	8	349.75	1	375.00	375.00	7	2,638	0.27%
2021/03/02	0.5	390.00	0.3	366.00	347.00	0.2	2,725	0.01%
2021/02/26	0.1	340.00	5	360.50	361.00	-4.9	2,794	-0.18%
2021/02/25	0	0.00	3	335.33	336.00	-3	2,844	-0.11%
2021/02/24	5	361.10	3.4	358.81	333.50	1.6	2,955	0.05%
2021/02/23	13.2	363.41	7	362.33	353.50	6.1	2,901	0.21%
2021/02/22	9.3	342.78	7	345.23	349.00	2.3	2,819	0.08%
2021/02/19	14	315.39	13	308.69	317.50	1	2,769	0.04%
2021/02/18	2	297.00	0	0.00	290.00	2	2,641	0.08%
2021/02/17	0	0.00	4	269.00	271.50	-4	2,628	-0.15%
2021/02/05	0	240.00	0	0.00	247.00	0	2,614	0.00%
2021/02/04	0	234.00	0	0.00	244.00	0	2,614	0.00%
2021/02/03	0.2	238.42	0	0.00	236.00	0.2	2,613	0.01%
2021/01/29	1.5	231.27	0	0.00	220.00	1.5	2,623	0.06%
2021/01/28	0.1	240.86	0	0.00	232.00	0.1	2,635	0.00%
2021/01/27	0.2	236.71	1	238.00	243.00	-0.8	2,638	-0.03%
2021/01/26	8.2	244.15	1	246.00	236.00	7.2	2,643	0.27%
2021/01/25	9.4	268.06	9.2	264.39	260.00	0.2	2,553	0.01%
2021/01/22	3.2	257.66	6	263.83	269.00	-2.8	2,472	-0.11%
2021/01/21	4	241.63	4	243.63	248.00	0	2,389	0.00%
2021/01/20	19	246.29	4	240.25	232.50	15	2,355	0.64%
2021/01/18	0	0.00	6	222.25	240.00	-6	2,301	-0.26%
2021/01/14	2	230.00	0	0.00	232.00	2	2,322	0.09%
2021/01/13	0	0.00	1	239.00	225.00	-1	2,324	-0.04%
2021/01/12	0	0.00	1.1	219.00	219.00	-1.1	2,314	-0.05%
2021/01/07	4	190.00	1	199.00	198.00	3	2,302	0.13%
2021/01/06	1	189.00	1	189.00	189.00	0	2,297	0.00%
2021/01/05	11.1	211.36	12	213.08	210.00	-0.9	2,277	-0.04%
2021/01/04	5.1	223.33	5	226.60	222.50	0.1	2,211	0.00%
2020/12/31	4.4	208.95	3	208.17	212.50	1.4	2,147	0.07%
2020/12/30	0	0.00	4	189.25	195.00	-4	2,155	-0.19%
2020/12/29	3	166.00	2	173.00	177.50	1	2,161	0.05%
2020/12/28	3	172.17	16	176.53	173.00	-13	2,196	-0.59%
2020/12/25	9	165.11	2	167.75	175.00	7	2,180	0.32%
2020/12/24	6.6	162.97	0	0.00	160.00	6.6	2,146	0.31%
2020/12/23	4	169.63	4	166.88	172.00	0	2,115	0.00%
2020/12/22	5	179.20	1	189.00	179.00	4	2,129	0.19%
2020/12/18	9	208.00	2	213.50	193.50	7	2,236	0.31%
2020/12/17	0	0.00	3	195.67	203.50	-3	2,179	-0.14%
2020/12/16	4	177.88	14	175.93	185.00	-10	2,165	-0.46%
2020/12/15	3	182.50	1	188.50	178.50	2	2,133	0.09%
2020/12/14	4	201.75	0	0.00	198.00	4	2,106	0.19%
2020/12/11	2	200.25	2	208.50	207.50	0	2,082	0.00%
2020/12/10	0	0.00	1	192.00	204.50	-1	2,054	-0.05%
2020/12/09	2	194.75	1	193.50	198.00	1	2,034	0.05%
2020/12/08	1	185.50	5	179.80	185.50	-4	2,018	-0.20%
2020/12/07	2	163.50	3	165.67	169.00	-1	1,993	-0.05%
2020/12/04	3	157.83	2	162.00	164.00	1	1,981	0.05%
2020/12/03	8	168.81	4	169.13	163.00	4	1,994	0.20%
2020/12/02	4	173.38	0.3	172.00	172.00	3.7	2,088	0.18%
2020/12/01	3	159.17	0	165.00	165.00	3	2,169	0.14%
2020/11/30	0	0.00	11	149.73	150.00	-11	2,158	-0.51%
2020/11/27	2	136.50	3	139.17	136.50	-1	2,185	-0.05%
2020/11/26	6	134.75	10	135.80	138.50	-4	2,142	-0.19%
2020/11/25	4	119.88	2	124.75	128.00	2	2,051	0.10%
2020/11/24	2	117.00	2	117.25	116.50	0	1,974	0.00%
2020/11/23	3	120.50	7	117.50	122.00	-4	1,924	-0.21%
2020/11/20	12	113.42	0	0.00	114.00	12	1,825	0.66%
2020/11/19	0	0.00	4	102.75	104.00	-4	1,778	-0.22%
2020/11/18	2	94.50	3	94.73	94.90	-1	1,733	-0.06%
2020/11/17	1	90.70	1	91.30	90.70	0	1,715	0.00%
2020/11/16	1	91.50	1	93.50	90.90	0	1,732	0.00%
2020/11/13	2	91.25	0	0.00	91.40	2	1,731	0.12%
2020/11/11	1	94.30	1	94.00	93.00	0	1,791	0.00%
2020/11/10	2	94.35	2	95.60	92.20	0	1,856	0.00%
2020/11/09	11	97.02	1	94.20	96.60	10	1,850	0.54%
2020/11/06	1	91.10	1	91.10	91.00	0	1,828	0.00%
2020/11/05	2	91.95	1	91.70	91.00	1	1,819	0.05%
2020/11/04	1	93.00	1	94.50	94.00	0	1,799	0.00%
2020/11/03	0	0.00	1	93.90	93.20	-1	1,788	-0.06%
2020/11/02	1	89.20	3	90.30	91.00	-2	1,781	-0.11%
2020/10/30	2	91.00	0	0.00	91.00	2	1,775	0.11%
2020/10/29	1	90.00	8	92.55	93.90	-7	1,766	-0.40%
2020/10/28	1	93.00	1	93.80	93.40	0	1,757	0.00%
2020/10/27	1	95.60	1	96.80	96.00	0	1,742	0.00%
2020/10/26	5	97.68	0	0.00	96.70	5	1,820	0.27%
2020/10/23	7	102.57	0	0.00	103.00	7	1,803	0.39%
2020/10/21	0	0.00	1	103.50	103.50	-1	1,893	-0.05%
2020/10/08	0	0.00	3	91.50	91.50	-3	2,242	-0.13%
2020/10/07	4	93.20	0	0.00	94.00	4	2,246	0.18%
2020/10/06	3	99.77	122	99.56	100.00	-119	2,197	-5.41%	大賣/鉅額交易
2020/10/05	125	102.37	8	99.69	102.50	117	2,178	5.37%	大買/鉅額交易
2020/09/30	2	92.40	1	93.90	93.50	1	2,133	0.05%
2020/09/29	1	90.50	0	0.00	90.00	1	2,126	0.05%
2020/09/28	0	0.00	49	89.07	89.50	-49	2,126	-2.30%
2020/09/25	4	93.53	7	95.24	92.00	-3	2,125	-0.14%
2020/09/24	11	98.84	60	98.82	99.90	-49	2,101	-2.33%
2020/09/23	57	95.62	12	94.63	97.70	45	2,061	2.18%
2020/09/22	3	85.50	0	0.00	88.90	3	2,014	0.15%
2020/09/21	4	91.45	0	0.00	88.00	4	2,082	0.19%
2020/09/18	0	0.00	1	84.50	85.50	-1	2,089	-0.05%
2020/09/16	3	79.93	0	0.00	80.00	3	2,188	0.14%
2020/09/11	2	77.45	8	76.94	75.70	-6	2,256	-0.27%
2020/09/10	0	0.00	3	81.60	81.60	-3	2,316	-0.13%
2020/09/09	0	0.00	3	80.00	80.20	-3	2,390	-0.13%
2020/09/08	4	82.63	9	83.32	84.50	-5	2,442	-0.20%
2020/09/07	29	89.10	14	86.33	85.30	15	2,447	0.61%
2020/09/04	11	82.82	52	84.87	85.50	-41	2,392	-1.71%
2020/09/03	0	0.00	136	75.44	77.80	-136	2,292	-5.93%	大賣/鉅額交易
2020/09/02	137	69.56	2	68.30	70.80	135	2,260	5.97%	大買/鉅額交易
2020/09/01	0	0.00	5	64.00	64.40	-5	2,200	-0.23%
2020/08/31	3	63.10	4	63.25	63.10	-1	2,188	-0.05%
2020/08/28	1	62.00	1	63.00	62.50	0	2,181	0.00%
2020/08/27	3	62.37	2	63.05	61.70	1	2,183	0.05%
2020/08/26	0	0.00	2	61.75	63.50	-2	2,200	-0.09%
2020/08/25	1	60.40	0	0.00	59.50	1	2,219	0.05%
2020/08/24	5	59.98	0	0.00	59.70	5	2,232	0.22%
2020/08/21	0	0.00	6	58.30	59.00	-6	2,232	-0.27%
2020/08/20	6	56.57	49	53.64	56.10	-43	2,235	-1.92%
2020/08/19	2	57.15	8	58.03	57.40	-6	2,210	-0.27%
2020/08/18	4	61.05	1	62.00	60.00	3	2,195	0.14%
2020/08/17	47	69.69	1	68.30	65.60	46	2,166	2.12%
2020/08/14	4	69.10	1	70.30	68.60	3	2,120	0.14%
2020/08/13	33	65.62	0	0.00	65.50	33	2,047	1.61%
2020/08/12	0	0.00	5	60.80	64.80	-5	2,038	-0.25%
2020/08/05	15	60.00	0	0.00	58.80	15	2,036	0.74%
2020/08/04	0	0.00	1	61.00	59.90	-1	2,043	-0.05%
2020/07/30	4	63.45	5	64.62	65.00	-1	2,030	-0.05%
2020/07/29	1	60.30	1	61.50	60.50	0	1,936	0.00%
2020/07/28	3	62.70	3	62.87	60.70	0	1,919	0.00%
2020/07/27	3	60.50	3	59.87	60.70	0	1,854	0.00%
2020/07/24	3	59.27	4	59.35	56.40	-1	1,796	-0.06%
2020/07/23	1	60.90	0	0.00	61.10	1	1,751	0.06%
2020/07/22	6	60.47	9	59.87	59.90	-3	1,711	-0.18%
2020/07/21	110	58.41	109	58.40	56.50	1	1,649	0.06%	大買/大賣/
2020/07/20	10	52.00	0	0.00	53.70	10	1,505	0.66%
2020/07/17	4	51.48	0	0.00	48.90	4	1,450	0.28%
2020/07/16	10	55.20	10	55.05	54.30	0	1,426	0.00%
2020/07/15	2	60.20	0	0.00	56.70	2	1,412	0.14%
2020/07/14	0	0.00	1	62.20	63.00	-1	1,405	-0.07%
2020/07/13	0	0.00	1	61.80	62.00	-1	1,407	-0.07%
2020/07/10	13	59.28	4	60.05	59.00	9	1,381	0.65%
2020/07/09	3	67.00	6	71.10	65.00	-3	1,346	-0.22%
2020/07/07	23	74.50	3	72.00	71.50	20	1,307	1.53%
2020/07/06	0	0.00	5	75.22	76.00	-5	1,291	-0.39%
2020/07/03	3	73.00	4	75.40	79.50	-1	1,265	-0.08%
2020/07/02	5	66.32	5	71.18	72.90	0	1,205	0.00%
2020/07/01	3	68.20	3	67.50	66.90	0	1,146	0.00%
2020/06/30	6	68.82	48	61.87	69.80	-42	1,105	-3.80%
2020/06/29	3	61.90	1	65.70	65.70	2	1,020	0.20%
2020/06/24	15	57.95	8	59.26	59.80	7	984	0.71%
2020/06/23	1	50.70	6	50.52	54.40	-5	906	-0.55%
2020/06/22	5	49.23	5	48.80	49.50	0	865	0.00%
2020/06/19	3	51.17	2	52.00	50.60	1	837	0.12%
2020/06/18	1	50.80	4	51.13	51.50	-3	808	-0.37%
2020/06/17	14	49.93	2	50.20	50.50	12	773	1.55%
2020/06/16	5	50.36	11	50.01	52.00	-6	706	-0.85%
2020/06/15	50	47.25	2	47.35	48.20	48	627	7.65%
2020/06/12	7	38.79	8	41.19	43.85	-1	570	-0.18%
2020/06/11	6	38.62	123	38.98	39.90	-117	518	-22.55%	大賣/鉅額交易
2020/06/10	70	36.30	4	34.94	36.30	66	457	14.44%
2020/06/09	3	33.82	0	0.00	33.00	3	450	0.67%
2020/06/08	31	35.78	0	0.00	34.90	31	447	6.93%
2020/06/05	0	0.00	1	35.70	35.50	-1	456	-0.22%
2020/06/04	1	34.60	1	34.75	34.70	0	455	0.00%
2020/06/03	2	35.10	0	0.00	34.65	2	459	0.43%
2020/06/02	4	36.08	1	36.60	34.30	3	472	0.64%
2020/06/01	1	38.00	3	36.95	38.10	-2	448	-0.45%
2020/05/29	1	34.30	4	33.83	35.05	-3	414	-0.72%
2020/05/27	1	31.75	0	0.00	31.50	1	393	0.25%
2020/05/25	1	31.75	0	0.00	31.65	1	396	0.25%
2020/05/22	1	32.05	1	33.20	32.15	0	396	0.00%
2020/05/21	0	0.00	1	33.00	33.00	-1	394	-0.25%
2020/05/18	2	32.58	1	33.50	32.05	1	394	0.25%
2020/05/15	1	31.50	0	0.00	31.95	1	392	0.25%
2020/05/14	2	32.80	0	0.00	32.25	2	390	0.51%
2020/05/13	1	33.30	0	0.00	33.50	1	385	0.26%
2020/05/12	13	34.98	0	0.00	34.00	13	387	3.35%
2020/05/11	1	34.20	3	35.13	35.65	-2	386	-0.52%
2020/05/08	0	0.00	1	33.90	33.80	-1	377	-0.26%
2020/05/07	1	33.10	2	33.25	33.10	-1	376	-0.27%
2020/05/06	2	32.80	0	0.00	32.60	2	381	0.52%
2020/05/05	2	32.95	1	33.40	33.60	1	380	0.26%
2020/05/04	0	0.00	1	33.85	33.90	-1	379	-0.26%
2020/04/30	2	33.68	1	34.50	33.15	1	378	0.26%
2020/04/29	1	33.80	1	34.30	33.70	0	377	0.00%
2020/04/28	0	0.00	1	33.00	33.55	-1	384	-0.26%
2020/04/27	1	32.30	0	0.00	32.30	1	379	0.26%
2020/04/23	0	0.00	1	32.05	31.70	-1	385	-0.26%
2020/04/21	1	31.10	0	0.00	30.00	1	397	0.25%
2020/04/16	0	0.00	2	30.93	32.20	-2	393	-0.51%
2020/04/15	1	29.00	0	0.00	29.30	1	393	0.25%
2020/04/13	1	27.85	1	28.45	28.35	0	408	0.00%
2020/04/09	0	0.00	2	28.48	28.70	-2	420	-0.48%
2020/04/08	2	28.10	1	28.35	27.90	1	421	0.24%
2020/04/07	1	29.40	2	29.85	28.80	-1	423	-0.24%
2020/04/06	1	29.20	0	0.00	29.15	1	438	0.23%
2020/03/31	1	27.35	2	28.35	28.70	-1	472	-0.21%
2020/03/26	0	0.00	1	26.55	26.40	-1	484	-0.21%
2020/03/25	1	27.35	1	26.60	26.55	0	486	0.00%
2020/03/24	2	25.65	0	0.00	25.80	2	484	0.41%
2020/03/23	1	24.00	0	0.00	24.60	1	484	0.21%
2020/03/20	0	0.00	1	25.70	25.65	-1	488	-0.20%
2020/03/19	2	23.95	1	24.00	23.40	1	490	0.20%
2020/03/18	2	28.03	1	28.50	26.00	1	500	0.20%
2020/03/17	0	0.00	1	28.45	28.80	-1	496	-0.20%
2020/03/16	2	31.10	2	33.48	30.00	0	495	0.00%
2020/03/13	2	32.00	0	0.00	32.90	2	496	0.40%
2020/03/12	2	35.65	10	35.83	34.95	-8	499	-1.60%
2020/03/11	1	37.85	3	36.97	36.80	-2	522	-0.38%
2020/03/10	2	33.40	1	33.80	35.70	1	538	0.19%
2020/03/09	1	35.65	0	0.00	34.55	1	542	0.18%
2020/03/06	1	36.80	2	36.60	36.70	-1	540	-0.18%
2020/03/05	2	35.23	1	33.20	35.95	1	533	0.19%
2020/03/04	0	0.00	1	32.55	32.70	-1	545	-0.18%
2020/03/03	1	32.30	0	0.00	32.00	1	582	0.17%
2020/03/02	1	32.50	0	0.00	31.75	1	583	0.17%
2020/02/14	0	0.00	1	30.25	30.20	-1	731	-0.14%
2020/02/13	1	29.75	1	30.60	29.90	0	747	0.00%
2020/02/12	1	29.60	0	0.00	29.65	1	773	0.13%
2020/02/11	0	0.00	1	29.65	29.30	-1	789	-0.13%
2020/02/10	0	0.00	1	28.90	28.65	-1	794	-0.13%
2020/02/06	0	0.00	1	31.20	31.05	-1	821	-0.12%
2020/01/30	1	32.80	0	0.00	32.80	1	807	0.12%
2020/01/17	1	36.70	11	37.11	36.80	-10	808	-1.24%
2020/01/16	11	36.73	1	36.70	36.75	10	801	1.25%
2020/01/15	1	35.50	0	0.00	34.80	1	789	0.13%
2020/01/14	0	0.00	1	36.20	35.90	-1	788	-0.13%
2020/01/10	1	35.55	0	0.00	35.10	1	782	0.13%
2020/01/09	1	36.25	1	36.95	36.05	0	781	0.00%
2020/01/08	0	0.00	1	36.20	35.70	-1	768	-0.13%
2020/01/03	1	35.30	0	0.00	35.20	1	744	0.13%
2019/12/31	2	34.80	1	35.90	35.50	1	760	0.13%
2019/12/30	2	35.85	2	36.53	35.10	0	764	0.00%
2019/12/27	5	35.24	3	34.72	36.00	2	746	0.27%
2019/12/26	0	0.00	2	32.68	32.75	-2	711	-0.28%
2019/12/25	1	31.15	1	31.95	31.20	0	706	0.00%
2019/12/23	1	31.45	0	0.00	30.30	1	696	0.14%
2019/12/17	1	32.75	1	33.30	32.25	0	683	0.00%
2019/12/16	2	32.65	46	32.23	32.35	-44	677	-6.49%
2019/12/13	50	33.02	2	31.98	33.60	48	669	7.17%
2019/12/12	2	30.65	1	30.95	30.65	1	655	0.15%
2019/12/11	2	31.50	0	0.00	31.00	2	652	0.31%
2019/12/10	2	32.25	2	32.73	32.00	0	647	0.00%
2019/12/09	1	32.30	5	31.52	32.10	-4	636	-0.63%
2019/12/06	1	32.60	28	34.88	32.60	-27	619	-4.36%
2019/12/05	3	37.53	6	36.21	36.20	-3	585	-0.51%
2019/12/04	1	39.55	0	0.00	39.30	1	553	0.18%
2019/12/03	0	0.00	1	40.15	40.15	-1	543	-0.18%
2019/12/02	3	39.98	1	40.60	39.60	2	537	0.37%
2019/11/29	3	41.83	1	42.30	41.90	2	523	0.38%
2019/11/28	0	0.00	5	40.80	42.45	-5	501	-1.00%
2019/11/27	0	0.00	3	38.60	38.60	-3	458	-0.65%
2019/11/26	0	0.00	4	38.29	38.20	-4	453	-0.88%
2019/11/25	1	40.55	2	40.88	38.80	-1	436	-0.23%
2019/11/21	1	39.50	1	40.45	39.65	0	409	0.00%
2019/11/20	2	40.23	6	40.88	40.40	-4	399	-1.00%
2019/11/19	1	38.10	3	39.73	39.50	-2	383	-0.52%
2019/11/18	3	39.15	5	39.18	39.50	-2	373	-0.53%
2019/11/15	2	38.53	4	39.99	38.40	-2	350	-0.57%
2019/11/14	11	38.59	11	36.95	39.55	0	334	0.00%
2019/11/13	7	39.15	3	38.77	39.45	4	298	1.34%
2019/11/12	3	35.22	5	34.30	36.50	-2	269	-0.74%
2019/11/11	3	33.70	4	33.90	33.20	-1	252	-0.40%
2019/11/08	16	32.14	6	30.40	32.90	10	221	4.52%
2019/11/07	1	30.05	0	0.00	29.95	1	198	0.50%
2019/11/06	1	29.60	5	29.69	30.80	-4	191	-2.08%
2019/11/05	6	28.97	1	27.30	29.35	5	172	2.90%
2019/11/04	0	0.00	2	26.58	26.70	-2	156	-1.28%
2019/10/31	1	25.65	0	0.00	25.65	1	150	0.66%
2019/10/30	0	0.00	3	26.18	26.20	-3	147	-2.03%
2019/10/29	1	26.15	1	26.45	26.00	0	147	0.00%
2019/10/28	0	0.00	1	26.20	26.20	-1	145	-0.69%
2019/10/25	1	25.55	2	25.58	25.80	-1	142	-0.70%
2019/10/23	0	0.00	1	24.95	24.60	-1	137	-0.73%
2019/10/22	6	24.61	0	0.00	24.55	6	136	4.40%
2019/10/21	5	24.90	1	24.95	25.00	4	135	2.96%
2019/10/18	5	24.40	0	0.00	24.55	5	135	3.70%
2019/10/17	1	24.55	0	0.00	24.60	1	134	0.75%
2019/10/14	1	25.40	2	25.40	25.55	-1	134	-0.74%
2019/10/09	3	25.42	0	0.00	26.00	3	133	2.25%
2019/10/08	1	25.10	15	25.04	25.10	-14	129	-10.77%
2019/10/07	15	27.00	3	26.57	25.85	12	128	9.35%
2019/10/04	3	25.40	1	23.50	25.40	2	110	1.81%
2019/09/23	0	0.00	1	23.00	23.20	-1	152	-0.65%
2019/09/09	0	0.00	1	22.65	22.80	-1	147	-0.68%
2019/08/26	1	22.45	0	0.00	22.35	1	149	0.67%
2019/08/23	0	0.00	1	22.85	22.65	-1	149	-0.67%
2019/08/22	2	22.95	0	0.00	22.75	2	151	1.32%
2019/08/21	0	0.00	2	23.60	23.50	-2	156	-1.28%
2019/08/20	0	0.00	1	22.90	23.10	-1	155	-0.64%
2019/08/19	1	22.60	0	0.00	22.55	1	155	0.64%
2019/08/15	1	21.85	1	22.25	22.20	0	154	0.00%
2019/08/14	2	23.13	1	23.40	22.80	1	154	0.65%
2019/08/02	0	0.00	1	23.70	23.65	-1	167	-0.60%
2019/07/31	1	23.85	0	0.00	23.80	1	178	0.56%
2019/07/30	1	23.80	1	24.25	23.95	0	183	0.00%
2019/07/29	0	0.00	1	23.90	24.00	-1	183	-0.55%
2019/07/26	1	23.50	0	0.00	23.40	1	180	0.55%
2019/07/24	0	0.00	1	23.80	23.75	-1	178	-0.56%
2019/07/22	0	0.00	1	23.20	23.70	-1	178	-0.56%
2019/07/18	1	22.85	1	23.20	22.90	0	177	0.00%
2019/07/17	1	22.95	0	0.00	23.00	1	176	0.57%
2019/07/15	3	23.85	0	0.00	23.80	3	173	1.73%
2019/07/12	1	24.30	0	0.00	24.30	1	171	0.58%
2019/07/11	4	24.66	5	24.92	24.70	-1	170	-0.59%
2019/07/10	1	24.75	1	24.50	24.45	0	166	0.00%
2019/07/09	1	24.15	1	24.10	24.20	0	161	0.00%
2019/07/08	9	24.39	0	0.00	24.90	9	155	5.77%
2019/07/04	0	0.00	16	20.73	21.20	-16	118	-13.53%
2019/07/03	0	0.00	3	20.75	20.20	-3	116	-2.57%
2019/07/02	0	0.00	15	20.43	21.10	-15	113	-13.19%
2019/06/28	1	22.10	0	0.00	22.10	1	109	0.91%
2019/06/27	0	0.00	1	22.50	22.50	-1	110	-0.91%
2019/06/24	2	21.95	0	0.00	21.80	2	108	1.84%
2019/06/20	1	22.05	0	0.00	22.05	1	109	0.92%
2019/06/19	0	0.00	1	22.30	22.20	-1	110	-0.90%
2019/06/18	1	22.05	0	0.00	22.05	1	111	0.90%
2019/06/13	0	0.00	1	22.40	22.40	-1	113	-0.88%
2019/06/12	1	22.25	0	0.00	22.40	1	115	0.87%
2019/06/11	0	0.00	1	22.65	22.35	-1	117	-0.85%
2019/06/06	1	22.05	0	0.00	21.85	1	119	0.84%
2019/06/04	2	23.03	0	0.00	22.95	2	119	1.67%
2019/06/03	0	0.00	1	23.80	23.75	-1	116	-0.86%
2019/05/30	1	23.30	0	0.00	23.45	1	116	0.86%
2019/05/29	4	24.10	0	0.00	23.80	4	119	3.33%
2019/05/28	4	22.86	1	23.35	24.50	3	119	2.51%
2019/05/27	1	22.70	0	0.00	22.90	1	114	0.88%
2019/05/20	0	0.00	1	23.10	22.75	-1	123	-0.81%
2019/05/17	2	22.95	0	0.00	22.70	2	123	1.62%
2019/05/15	1	23.90	1	24.40	23.95	0	126	0.00%
2019/05/14	0	0.00	1	23.50	23.90	-1	126	-0.79%
2019/05/10	0	0.00	1	23.30	23.55	-1	122	-0.81%
2019/05/09	2	22.70	0	0.00	22.60	2	118	1.69%
2019/05/08	3	23.90	0	0.00	23.65	3	115	2.60%
2019/04/29	2	20.98	0	0.00	20.80	2	102	1.95%
2019/04/24	1	21.15	0	0.00	21.20	1	108	0.92%
2019/04/22	1	21.30	0	0.00	21.55	1	105	0.94%
2019/04/19	1	21.60	0	0.00	21.75	1	104	0.96%
2019/04/18	1	22.10	0	0.00	21.85	1	103	0.96%
2019/04/10	1	21.70	0	0.00	21.60	1	102	0.98%
2019/04/09	2	22.10	0	0.00	22.10	2	100	1.98%
2019/04/08	1	22.30	0	0.00	22.25	1	99	1.00%
2019/04/03	3	22.57	0	0.00	22.60	3	99	3.03%
2019/04/02	2	22.75	0	0.00	22.80	2	99	2.02%
2019/03/28	2	22.08	1	22.45	22.20	1	98	1.01%
2019/03/25	1	22.60	0	0.00	22.65	1	98	1.02%
2019/03/22	0	0.00	1	23.00	22.95	-1	99	-1.01%
2019/03/21	1	22.60	0	0.00	22.65	1	98	1.01%
2019/03/19	0	0.00	1	23.00	22.85	-1	97	-1.02%
2019/03/14	1	22.55	0	0.00	22.40	1	97	1.03%
2019/03/11	1	23.65	0	0.00	23.70	1	102	0.98%
2019/03/08	0	0.00	1	24.45	24.10	-1	105	-0.95%
2019/03/05	1	23.85	0	0.00	24.00	1	116	0.86%
2019/02/22	0	0.00	1	25.25	25.00	-1	139	-0.72%
2019/02/19	1	24.80	0	0.00	24.85	1	139	0.72%
2019/02/14	0	0.00	1	26.05	26.30	-1	157	-0.63%
2019/01/30	1	24.30	0	0.00	24.20	1	162	0.61%
2019/01/21	1	25.10	1	25.80	25.25	0	172	0.00%
2019/01/16	0	0.00	2	23.88	24.75	-2	170	-1.17%
2019/01/10	1	22.60	0	0.00	22.45	1	171	0.58%
2019/01/09	1	22.50	1	22.90	22.60	0	177	0.00%
2018/12/28	1	23.80	0	0.00	24.00	1	205	0.49%
2018/12/21	1	23.75	1	24.30	24.10	0	252	0.00%
2018/12/20	0	0.00	1	23.90	23.90	-1	256	-0.39%
2018/12/18	1	24.55	0	0.00	24.15	1	279	0.36%
2018/12/06	1	26.05	0	0.00	26.00	1	353	0.28%
2018/12/04	1	27.15	1	27.75	27.10	0	357	0.00%
2018/11/29	0	0.00	1	26.20	25.85	-1	365	-0.27%
2018/11/28	1	25.80	2	25.48	26.25	-1	383	-0.26%
2018/11/27	0	0.00	1	25.35	25.00	-1	396	-0.25%
2018/11/26	1	25.05	0	0.00	25.35	1	399	0.25%
2018/11/23	2	25.35	3	25.22	25.85	-1	405	-0.25%
2018/11/15	2	23.60	0	0.00	23.65	2	457	0.44%
2018/11/14	0	0.00	1	25.15	24.30	-1	456	-0.22%
2018/11/13	2	23.40	2	24.00	24.70	0	452	0.00%
2018/11/12	0	0.00	2	22.45	23.45	-2	449	-0.44%
2018/11/08	0	0.00	2	21.05	21.20	-2	450	-0.44%
2018/11/01	0	0.00	1	20.30	20.25	-1	526	-0.19%
2018/10/29	1	19.80	0	0.00	19.80	1	589	0.17%
2018/10/26	1	20.25	0	0.00	20.05	1	630	0.16%
2018/10/23	1	21.30	0	0.00	21.20	1	704	0.14%
2018/10/12	0	0.00	2	20.13	20.85	-2	922	-0.22%
2018/10/05	0	0.00	3	21.48	21.50	-3	1,029	-0.29%
2018/10/04	3	23.98	2	24.08	23.30	1	1,020	0.10%
2018/10/02	0	0.00	1	26.45	26.65	-1	1,006	-0.10%
2018/09/26	1	27.10	0	0.00	27.10	1	999	0.10%
2018/09/25	0	0.00	1	27.75	27.95	-1	998	-0.10%
2018/09/21	1	30.55	1	28.05	30.15	0	996	0.00%
2018/09/18	0	0.00	1	35.35	35.10	-1	991	-0.10%
2018/09/14	1	34.70	2	35.15	34.85	-1	987	-0.10%
2018/09/13	2	35.23	0	0.00	34.20	2	984	0.20%
2018/09/12	1	36.70	0	0.00	36.10	1	979	0.10%
2018/09/10	1	37.80	5	37.50	37.50	-4	988	-0.40%
2018/09/06	0	0.00	1	39.60	39.90	-1	1,016	-0.10%
2018/09/05	0	0.00	2	39.10	38.90	-2	1,045	-0.19%
2018/09/04	0	0.00	2	38.80	39.20	-2	1,043	-0.19%
2018/08/30	1	44.60	0	0.00	44.35	1	1,015	0.10%
2018/08/29	1	47.15	0	0.00	45.30	1	1,010	0.10%
2018/08/28	0	0.00	1	45.95	45.95	-1	996	-0.10%
2018/08/24	1	42.35	1	43.20	42.40	0	1,001	0.00%
2018/08/21	1	47.00	0	0.00	46.80	1	1,064	0.09%
2018/08/20	0	0.00	2	47.00	47.15	-2	1,079	-0.19%
2018/08/17	0	0.00	1	46.60	46.60	-1	1,079	-0.09%
2018/08/15	1	46.30	0	0.00	46.05	1	1,102	0.09%
2018/08/14	2	45.50	1	46.50	47.40	1	1,104	0.09%
2018/08/13	5	45.04	7	45.15	44.90	-2	1,110	-0.18%
2018/08/10	7	49.49	2	49.00	48.30	5	1,099	0.45%
2018/08/09	2	47.98	10	47.79	47.90	-8	1,094	-0.73%
2018/08/08	0	0.00	3	49.90	49.00	-3	1,086	-0.28%
2018/08/07	1	51.50	8	51.98	51.10	-7	1,072	-0.65%
2018/08/06	9	53.54	4	53.48	53.30	5	1,066	0.47%
2018/08/03	0	0.00	3	52.87	53.20	-3	1,077	-0.28%
2018/08/02	1	51.00	26	51.52	53.80	-25	1,075	-2.32%
2018/08/01	22	50.66	4	51.93	52.50	18	1,059	1.70%
2018/07/31	2	48.05	1	48.00	48.40	1	1,017	0.10%
2018/07/30	1	48.10	1	48.50	48.35	0	1,011	0.00%
2018/07/27	4	48.29	0	0.00	47.65	4	1,006	0.40%
2018/07/26	6	45.23	1	44.85	48.50	5	999	0.50%
2018/07/25	4	48.00	0	0.00	47.10	4	972	0.41%
2018/07/24	7	48.40	5	49.26	48.75	2	962	0.21%
2018/07/23	11	46.90	24	46.75	48.50	-13	948	-1.37%
2018/07/20	3	44.17	11	43.59	44.25	-8	939	-0.85%
2018/07/19	5	45.00	8	44.77	44.40	-3	945	-0.32%
2018/07/18	1	42.30	33	43.64	45.35	-32	960	-3.33%
2018/07/17	2	40.10	19	41.59	41.90	-17	926	-1.83%
2018/07/11	0	0.00	1	37.25	36.95	-1	1,040	-0.10%
2018/07/10	5	37.30	0	0.00	37.10	5	1,100	0.45%
2018/07/09	1	36.25	0	0.00	36.75	1	1,158	0.09%
2018/07/06	2	36.00	0	0.00	36.00	2	1,175	0.17%
2018/07/05	1	36.50	0	0.00	36.25	1	1,201	0.08%
2018/07/03	1	36.80	0	0.00	36.70	1	1,301	0.08%
2018/07/02	1	37.30	9	39.01	37.30	-8	1,337	-0.60%
2018/06/29	1	38.30	14	38.76	38.95	-13	1,381	-0.94%
2018/06/28	0	0.00	12	37.70	37.15	-12	1,400	-0.86%
2018/06/27	5	36.08	2	36.08	35.75	3	1,469	0.20%
2018/06/26	2	35.28	0	0.00	35.80	2	1,518	0.13%
2018/06/25	1	36.10	3	36.10	35.75	-2	1,547	-0.13%
2018/06/22	1	35.90	5	35.60	35.60	-4	1,571	-0.25%
2018/06/21	0	0.00	9	36.40	36.10	-9	1,599	-0.56%
2018/06/20	7	34.76	0	0.00	34.85	7	1,630	0.43%
2018/06/19	1	35.50	0	0.00	35.30	1	1,701	0.06%
2018/06/15	4	37.04	0	0.00	36.40	4	1,751	0.23%
2018/06/14	17	39.12	2	38.85	38.00	15	1,787	0.84%
2018/06/13	14	39.05	6	39.09	39.35	8	1,794	0.45%
2018/06/12	0	0.00	1	36.00	35.80	-1	1,775	-0.06%
2018/06/11	0	0.00	4	35.69	35.60	-4	1,796	-0.22%
2018/06/08	5	36.20	1	36.05	35.90	4	1,840	0.22%
2018/06/07	16	35.86	2	35.98	35.50	14	1,860	0.75%
2018/06/06	2	35.65	0	0.00	35.90	2	1,873	0.11%
2018/06/05	8	34.86	0	0.00	34.85	8	1,881	0.43%
2018/06/04	3	34.92	3	35.30	35.30	0	1,897	0.00%
2018/06/01	1	36.95	2	37.70	37.60	-1	1,924	-0.05%
2018/05/31	6	37.56	1	36.85	36.85	5	1,973	0.25%
2018/05/30	9	38.26	3	38.92	37.70	6	1,976	0.30%
2018/05/29	3	38.23	8	40.19	40.80	-5	1,963	-0.25%
2018/05/28	0	0.00	2	36.45	37.70	-2	1,927	-0.10%
2018/05/24	0	0.00	10	33.63	34.50	-10	1,918	-0.52%
2018/05/23	10	33.34	2	34.08	33.85	8	1,920	0.42%
2018/05/21	2	36.08	0	0.00	35.55	2	1,898	0.11%
2018/05/18	3	37.47	0	0.00	36.75	3	1,881	0.16%
2018/05/17	3	38.27	0	0.00	38.10	3	1,871	0.16%
2018/05/16	1	39.00	5	39.16	39.00	-4	1,861	-0.21%
2018/05/15	1	40.20	1	40.70	40.20	0	1,853	0.00%
2018/05/14	2	39.85	10	39.24	39.85	-8	1,843	-0.43%
2018/05/11	2	37.10	2	37.68	37.70	0	1,826	0.00%
2018/05/10	2	39.55	6	40.21	39.20	-4	1,798	-0.22%
2018/05/09	1	41.00	8	40.56	40.20	-7	1,775	-0.39%
2018/05/08	0	0.00	5	43.01	42.10	-5	1,749	-0.29%
2018/05/07	10	42.20	3	42.33	42.05	7	1,741	0.40%
2018/05/04	0	0.00	3	42.40	42.15	-3	1,735	-0.17%
2018/05/03	1	42.75	1	44.20	42.95	0	1,725	0.00%
2018/05/02	3	43.45	1	43.50	43.00	2	1,713	0.12%
2018/04/30	10	44.30	3	44.38	44.00	7	1,698	0.41%
2018/04/27	1	42.20	24	42.65	42.50	-23	1,679	-1.37%
2018/04/26	3	41.28	2	43.90	41.50	1	1,674	0.06%
2018/04/25	6	43.54	16	43.34	42.80	-10	1,641	-0.61%
2018/04/24	6	42.08	3	42.03	41.40	3	1,615	0.19%
2018/04/23	15	47.50	0	0.00	46.00	15	1,562	0.96%
2018/04/20	17	49.58	3	50.23	49.15	14	1,528	0.92%
2018/04/19	3	52.03	19	50.58	51.10	-16	1,505	-1.06%
2018/04/18	12	48.35	13	50.42	51.70	-1	1,451	-0.07%
2018/04/17	11	48.08	0	0.00	47.00	11	1,396	0.79%
2018/04/16	32	47.90	51	48.23	51.50	-19	1,348	-1.41%
2018/04/13	41	47.48	12	47.15	47.50	29	1,287	2.25%
2018/04/12	2	43.63	1	44.65	43.20	1	1,225	0.08%
2018/04/11	12	44.61	3	45.43	44.00	9	1,204	0.75%
2018/04/10	11	42.30	14	41.89	45.00	-3	1,174	-0.26%
2018/04/09	5	46.70	8	46.36	45.75	-3	1,118	-0.27%
2018/04/03	21	51.58	2	51.60	50.80	19	1,064	1.78%
2018/04/02	6	52.92	14	54.49	50.20	-8	1,022	-0.78%
2018/03/31	0	0.00	66	51.66	52.60	-66	963	-6.85%
2018/03/30	68	52.44	8	52.14	52.60	60	921	6.51%
2018/03/29	1	42.85	3	45.92	47.85	-2	842	-0.24%
2018/03/28	7	40.99	9	43.46	43.50	-2	788	-0.25%
2018/03/27	2	41.00	1	41.40	41.70	1	756	0.13%
2018/03/23	8	39.06	1	40.30	41.00	7	694	1.01%
2018/03/22	15	43.15	3	44.53	42.20	12	656	1.83%
2018/03/21	12	43.88	7	44.06	44.00	5	575	0.87%
2018/03/20	12	40.77	3	40.23	41.50	9	514	1.75%
2018/03/19	5	39.25	2	38.33	39.25	3	462	0.65%
2018/03/16	1	36.50	3	36.17	35.70	-2	430	-0.46%
2018/03/15	3	36.33	1	37.00	36.20	2	415	0.48%
2018/03/14	3	37.43	2	38.70	38.65	1	389	0.26%
2018/03/13	0	0.00	3	33.93	35.20	-3	338	-0.89%
2018/03/12	1	32.20	0	0.00	32.00	1	312	0.32%
2018/03/09	2	32.80	2	33.25	32.90	0	289	0.00%
2018/03/08	0	0.00	1	34.30	34.00	-1	272	-0.37%
2018/03/07	1	34.50	5	33.63	34.30	-4	246	-1.62%
2018/03/06	4	32.10	30.5	31.61	32.10	-26.5	195	-13.56%
2018/03/05	0	0.00	91	28.14	29.20	-91	138	-65.52%
2018/03/02	121	26.55	4.7	26.43	26.55	116.3	120	96.47%	大買/鉅額交易
2018/03/01	0	0.00	15	24.08	24.15	-15	102	-14.68%
2018/02/26	0	0.00	9	24.81	24.60	-9	93	-9.62%
2018/02/23	2	22.75	8	23.22	23.25	-6	81	-7.40%
2018/02/21	0	0.00	11	21.12	21.30	-11	70	-15.62%
2018/02/09	1	19.00	0	0.00	19.15	1	63	1.58%
2018/02/06	2	19.83	0	0.00	19.80	2	62	3.19%
2018/02/02	0	0.00	1	21.00	20.90	-1	61	-1.62%
2018/01/29	1	21.00	2	21.05	21.00	-1	59	-1.68%
2018/01/26	1	19.80	0	0.00	20.20	1	58	1.72%
2018/01/24	3	20.38	0	0.00	20.35	3	56	5.30%
2018/01/23	5	20.67	2	21.00	20.60	3	55	5.43%
2018/01/22	0	0.00	7	21.05	21.30	-7	50	-13.73%
2018/01/19	0	0.00	4	18.95	19.40	-4	38	-10.52%
2018/01/18	1	17.60	0	0.00	17.65	1	34	2.87%
2018/01/16	1	17.40	0	0.00	17.50	1	34	2.87%
2018/01/15	0	0.00	1	17.65	17.45	-1	34	-2.87%
2018/01/12	1	16.20	2	17.10	17.50	-1	35	-2.82%
2018/01/10	0	0.00	1	17.40	17.40	-1	34	-2.92%