茂達 (6138)-國泰-桃園券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
209.5
漲跌
▲1.0
漲幅
+0.48%
成交量
843張
產業
上櫃半導體類股
533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

茂達 (6138)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/05/08	1	205.01	2	209.00	209.50	-1	1,880	-0.05%
2024/05/07	1	212.00	0	0.00	208.50	1	1,889	0.05%
2024/05/06	3	208.17	5.8	209.36	210.00	-2.8	1,888	-0.15%
2024/05/03	3.4	204.90	3	206.33	204.00	0.4	1,900	0.02%
2024/05/02	1	206.00	1	204.50	204.00	0	1,923	0.00%
2024/04/30	0	0.00	1	202.00	203.00	-1	1,934	-0.05%
2024/04/29	1.1	201.27	2	203.25	204.50	-0.9	1,958	-0.05%
2024/04/26	1	200.50	1	199.00	198.00	0	1,981	0.00%
2024/04/25	4	197.88	1.1	199.45	197.50	2.9	2,003	0.14%
2024/04/24	1.3	198.50	4	196.75	197.50	-2.7	2,016	-0.14%
2024/04/22	1.1	191.45	6	194.00	192.00	-4.9	2,049	-0.24%
2024/04/19	7.5	188.73	4	187.63	188.00	3.5	2,032	0.17%
2024/04/18	4	199.36	1	203.00	197.00	3	2,025	0.15%
2024/04/17	1	197.03	2.1	200.81	203.00	-1.1	2,064	-0.05%
2024/04/16	1.2	199.60	1	197.00	195.00	0.2	2,144	0.01%
2024/04/15	2	202.01	1.1	202.10	201.50	1	2,227	0.04%
2024/04/12	2.1	205.27	1	205.50	205.50	1.1	2,248	0.05%
2024/04/11	2	205.49	1	204.00	204.00	1	2,267	0.05%
2024/04/10	6.2	209.13	11.1	211.69	208.00	-4.9	2,288	-0.21%
2024/04/09	3	201.67	0	0.00	204.50	3	2,264	0.13%
2024/04/08	0	207.37	1	209.50	206.50	-1	2,276	-0.04%
2024/04/03	3	201.18	3	202.67	205.00	0	2,306	0.00%
2024/04/02	12.1	206.58	10	203.25	203.50	2.1	2,443	0.08%
2024/03/29	1	202.00	0	0.00	202.00	1	2,512	0.04%
2024/03/28	0.1	202.01	0	0.00	201.50	0.1	2,578	0.00%
2024/03/27	0	202.22	2	202.75	202.00	-2	2,711	-0.07%
2024/03/26	8.1	203.45	30	205.40	204.00	-21.9	2,833	-0.77%
2024/03/25	2	211.50	0	0.00	209.50	2	3,020	0.07%
2024/03/22	3.1	209.53	0	0.00	209.00	3.1	3,065	0.10%
2024/03/21	3	217.83	2.1	216.57	213.00	0.9	3,070	0.03%
2024/03/20	0.1	214.00	2	213.00	212.00	-1.9	3,102	-0.06%
2024/03/19	1.2	215.36	3	216.00	211.00	-1.8	3,171	-0.06%
2024/03/18	0	0.00	2.7	211.70	215.50	-2.7	3,227	-0.08%
2024/03/15	1.2	214.58	1	217.00	212.50	0.2	3,288	0.01%
2024/03/14	0.1	210.50	2	206.50	210.50	-1.9	3,277	-0.06%
2024/03/13	8	201.75	2	201.75	200.00	6	3,278	0.18%
2024/03/12	4.2	204.44	0	0.00	205.00	4.2	3,304	0.13%
2024/03/11	6.2	204.28	6.2	204.00	204.00	-0.1	3,308	0.00%
2024/03/08	4.5	215.80	4.5	216.12	209.50	0	3,302	0.00%
2024/03/07	3.1	222.98	2	223.50	219.00	1.1	3,311	0.03%
2024/03/06	7.5	225.18	0	0.00	223.50	7.5	3,302	0.23%
2024/03/05	1.6	226.89	4	226.75	227.00	-2.5	3,293	-0.07%
2024/03/04	5	232.10	5	232.30	229.50	0	3,319	0.00%
2024/03/01	15.4	230.85	5.1	228.02	228.50	10.2	3,315	0.31%
2024/02/29	40	235.56	17.6	240.04	234.50	22.4	3,327	0.67%
2024/02/27	4.5	226.12	15.3	229.26	231.00	-10.8	3,258	-0.33%
2024/02/26	5.6	217.87	0	0.00	218.00	5.6	3,313	0.17%
2024/02/23	6.3	221.96	3	221.33	220.00	3.3	3,389	0.10%
2024/02/22	2.3	225.37	2.2	225.41	224.00	0.1	3,512	0.00%
2024/02/21	6.4	228.21	5	228.40	223.50	1.4	3,691	0.04%
2024/02/20	1.4	222.96	1.1	227.10	227.00	0.4	3,709	0.01%
2024/02/19	5.2	236.87	8	231.89	227.50	-2.9	3,673	-0.08%
2024/02/16	6	229.34	3.3	235.33	237.50	2.7	3,750	0.07%
2024/02/15	1	225.51	5.9	226.44	226.00	-4.9	3,787	-0.13%
2024/02/05	4	221.63	6.1	221.57	220.00	-2.1	3,797	-0.06%
2024/02/02	5	218.70	6	219.17	219.50	-1	3,861	-0.03%
2024/02/01	0	211.00	0	0.00	210.50	0	3,929	0.00%
2024/01/31	1.2	208.25	1	206.50	210.00	0.2	3,989	0.01%
2024/01/29	0.1	213.50	1	208.50	214.00	-1	4,021	-0.02%
2024/01/26	5.3	212.09	1	213.00	209.00	4.3	4,020	0.11%
2024/01/25	3	219.00	5	219.20	219.00	-2	3,989	-0.05%
2024/01/24	6.2	213.65	0	0.00	211.50	6.2	3,961	0.16%
2024/01/23	3.1	214.70	1	214.50	214.50	2.1	3,956	0.05%
2024/01/22	4	216.88	4.6	217.92	217.50	-0.6	3,947	-0.02%
2024/01/19	2.1	218.61	2	219.75	218.50	0.1	3,926	0.00%
2024/01/18	3.1	218.23	7	217.15	220.00	-3.9	3,919	-0.10%
2024/01/17	5.3	221.47	0	0.00	221.00	5.3	3,923	0.14%
2024/01/16	1	220.03	3	226.67	227.50	-2	3,907	-0.05%
2024/01/15	4	223.63	7.2	223.99	223.00	-3.2	3,899	-0.08%
2024/01/12	4.2	222.50	3	222.67	222.00	1.2	3,906	0.03%
2024/01/11	7	228.07	5	229.50	226.50	2	3,889	0.05%
2024/01/10	2.4	226.67	7	227.57	227.00	-4.6	3,877	-0.12%
2024/01/09	3	220.67	5	222.90	225.00	-2	3,860	-0.05%
2024/01/08	5	216.70	3	215.50	213.50	2	3,791	0.05%
2024/01/05	2	209.01	2	213.47	213.50	0	3,830	0.00%
2024/01/04	2	210.22	0	0.00	207.00	2	3,829	0.05%
2024/01/03	4	214.88	4.3	213.68	214.00	-0.3	3,815	-0.01%
2024/01/02	2.1	222.62	6.1	219.50	219.00	-4	3,814	-0.10%
2023/12/29	3.2	222.75	3.3	222.17	221.50	-0.1	3,799	0.00%
2023/12/28	13.1	227.48	13	227.16	223.50	0.1	3,759	0.00%
2023/12/27	8	222.00	6.6	221.16	223.00	1.4	3,625	0.04%
2023/12/26	2	212.00	4	214.25	212.00	-2	3,550	-0.06%
2023/12/25	2.8	213.80	5	213.10	211.50	-2.3	3,522	-0.06%
2023/12/22	15.5	221.79	16	223.31	220.00	-0.5	3,454	-0.02%
2023/12/21	8.1	215.11	12	216.58	218.00	-4	3,317	-0.12%
2023/12/20	16.5	217.48	30.3	216.97	219.50	-13.8	3,192	-0.43%
2023/12/19	1.1	204.31	3	203.00	205.00	-1.9	2,987	-0.06%
2023/12/18	1	198.52	0	0.00	199.00	1	2,947	0.03%
2023/12/15	2	202.99	3.6	203.94	204.50	-1.6	2,930	-0.05%
2023/12/14	8	203.00	7.1	202.96	203.00	1	2,888	0.03%
2023/12/13	16.1	191.70	11	193.77	195.50	5.1	2,817	0.18%
2023/12/12	5	197.70	1	206.91	196.00	4	2,748	0.15%
2023/12/11	1	200.50	1	203.00	200.50	0	2,688	0.00%
2023/12/08	3	201.67	0	0.00	198.50	3	2,680	0.11%
2023/12/07	9	203.22	7	202.14	198.00	2	2,661	0.08%
2023/12/06	3	202.51	2	203.25	203.50	1	2,646	0.04%
2023/12/05	7	197.14	3.1	199.02	201.50	4	2,637	0.15%
2023/12/04	1	202.50	9	203.44	202.00	-8	2,718	-0.29%
2023/12/01	2	199.75	1	205.00	199.00	1	2,719	0.04%
2023/11/30	0	200.42	5	202.40	200.00	-5	2,729	-0.18%
2023/11/29	2	201.02	3	202.33	204.00	-1	2,725	-0.04%
2023/11/28	4	199.38	7	200.21	202.50	-3	2,707	-0.11%
2023/11/27	5.2	201.74	4	200.63	196.00	1.2	2,689	0.04%
2023/11/24	7.3	200.55	5.1	200.81	199.00	2.3	2,641	0.09%
2023/11/22	9	208.72	11	209.59	210.00	-2	2,424	-0.08%
2023/11/21	18.1	206.59	22.2	208.85	207.00	-4.1	2,325	-0.18%
2023/11/20	12	198.75	18.8	199.29	198.50	-6.8	2,186	-0.31%
2023/11/17	4	182.00	5.1	184.22	185.00	-1.1	1,993	-0.06%
2023/11/16	3	179.00	1	179.50	179.50	2	1,943	0.10%
2023/11/15	13	181.81	12.7	182.96	183.50	0.3	1,901	0.01%
2023/11/14	5	176.50	10.4	177.08	178.50	-5.4	1,749	-0.31%
2023/11/13	3.3	167.58	4	168.87	169.00	-0.8	1,650	-0.05%
2023/11/10	14.1	172.52	21.5	172.14	170.00	-7.4	1,607	-0.46%
2023/11/09	4.1	169.05	10.1	170.66	170.50	-6	1,533	-0.39%
2023/11/08	2.1	166.15	3	165.50	164.50	-0.9	1,436	-0.06%
2023/11/07	4.3	161.76	5	160.51	164.50	-0.7	1,376	-0.05%
2023/11/06	0.3	157.50	2	157.50	157.00	-1.7	1,314	-0.13%
2023/11/03	0.3	157.00	1	156.00	155.00	-0.7	1,323	-0.05%
2023/11/02	1	158.45	1.1	156.00	156.00	-0.1	1,337	-0.01%
2023/11/01	1	153.99	0	0.00	154.00	1	1,357	0.07%
2023/10/31	1	151.00	1	157.50	151.00	0	1,363	0.00%
2023/10/27	5.3	149.12	0	0.00	148.50	5.3	1,375	0.39%
2023/10/26	1.1	153.64	0	0.00	152.00	1.1	1,377	0.08%
2023/10/23	0	0.00	1	152.00	152.50	-1	1,408	-0.07%
2023/10/20	1.1	157.00	1	156.50	155.50	0.1	1,409	0.01%
2023/10/19	1	157.50	3	158.50	160.00	-2	1,406	-0.14%
2023/10/18	3	159.50	2.2	159.23	159.00	0.8	1,396	0.06%
2023/10/17	1.7	161.46	1	160.00	161.50	0.7	1,370	0.05%
2023/10/16	3.5	159.09	1	155.50	154.50	2.5	1,317	0.19%
2023/10/13	6	160.08	5.2	160.69	159.50	0.8	1,315	0.06%
2023/10/12	1	155.00	4	155.01	156.00	-3	1,262	-0.24%
2023/10/11	2.5	157.32	1	155.50	151.00	1.5	1,261	0.12%
2023/10/06	2	154.47	5.7	153.47	155.50	-3.7	1,269	-0.29%
2023/10/05	1.3	150.77	5	150.20	152.00	-3.7	1,272	-0.29%
2023/10/03	3.2	147.00	5	145.00	145.00	-1.8	1,388	-0.13%
2023/10/02	0.2	145.67	0	0.00	147.00	0.2	1,463	0.02%
2023/09/28	0	0.00	1	143.50	143.50	-1	1,649	-0.06%
2023/09/27	0.1	141.50	0	0.00	141.50	0.1	1,734	0.00%
2023/09/26	1	144.50	0	0.00	141.00	1	1,755	0.06%
2023/09/25	0.2	146.00	0	0.00	144.50	0.2	1,774	0.01%
2023/09/21	2	143.00	4	143.00	142.50	-2	1,782	-0.11%
2023/09/20	2.2	146.95	1	146.00	146.00	1.2	1,785	0.07%
2023/09/19	0.1	148.61	1	149.50	150.00	-0.9	1,791	-0.05%
2023/09/18	4.2	153.90	9	154.33	152.50	-4.8	1,782	-0.27%
2023/09/14	2	154.75	3	154.83	154.50	-1	1,778	-0.06%
2023/09/13	0.1	153.50	1.1	153.82	152.00	-1	1,785	-0.05%
2023/09/12	0.1	153.00	1	154.00	153.50	-0.9	1,821	-0.05%
2023/09/11	4.1	152.24	2	152.75	153.00	2.1	1,841	0.11%
2023/09/08	5.3	150.54	5	150.80	151.00	0.3	1,847	0.01%
2023/09/07	33.1	154.75	39	154.50	151.00	-5.9	1,896	-0.31%
2023/09/06	5.2	150.29	6	150.08	149.50	-0.8	1,795	-0.04%
2023/09/05	3	146.33	1	147.50	146.50	2	1,750	0.12%
2023/09/04	5	137.00	5	139.10	140.50	0	1,721	0.00%
2023/09/01	6.1	139.83	2	139.25	139.50	4.1	1,719	0.24%
2023/08/31	3.1	136.66	11	137.50	136.00	-8	1,714	-0.46%
2023/08/30	2.2	132.77	3.1	132.36	132.00	-0.9	1,707	-0.06%
2023/08/29	1	129.03	0	0.00	132.50	1	1,701	0.06%
2023/08/28	1	129.50	1	129.50	129.00	0	1,704	0.00%
2023/08/24	0.1	128.00	0	0.00	127.50	0.1	1,742	0.01%
2023/08/22	4.1	125.86	0	0.00	124.50	4.1	1,773	0.23%
2023/08/21	1	126.50	0	0.00	126.50	1	1,770	0.06%
2023/08/18	2	129.00	3.1	128.04	127.00	-1.1	1,770	-0.06%
2023/08/17	0	0.00	1	130.00	130.00	-1	1,775	-0.06%
2023/08/16	6	125.75	3.1	122.94	126.00	2.9	1,769	0.16%
2023/08/15	2	127.25	0	0.00	125.00	2	1,766	0.11%
2023/08/11	1	131.05	0	0.00	130.50	1	1,752	0.06%
2023/08/10	1	131.98	2	131.50	129.50	-1	1,757	-0.06%
2023/08/09	3	133.83	0	0.00	133.50	3	1,781	0.17%
2023/08/08	2	135.25	1	135.50	136.00	1	1,795	0.06%
2023/08/07	2	136.25	1	137.50	134.50	1	1,834	0.06%
2023/08/04	1.1	138.57	0	0.00	139.00	1.1	1,825	0.06%
2023/08/02	3	141.83	0	0.00	140.50	3	1,839	0.16%
2023/08/01	4	148.38	1	148.00	146.00	3	1,839	0.16%
2023/07/31	2.3	146.83	1.1	146.59	146.00	1.2	1,836	0.06%
2023/07/28	1.1	147.68	1	148.00	149.50	0.1	1,831	0.01%
2023/07/27	4	155.00	1	155.00	156.50	3	1,825	0.16%
2023/07/26	4	152.38	0	0.00	152.00	4	1,808	0.22%
2023/07/25	2	152.50	2	154.00	153.50	0	1,839	0.00%
2023/07/24	0	0.00	2	152.00	152.00	-2	1,874	-0.11%
2023/07/21	3	151.50	2	153.25	154.00	1	1,921	0.05%
2023/07/20	1.2	155.93	2	154.75	155.50	-0.9	2,002	-0.04%
2023/07/19	6	153.00	1	155.50	154.00	5	2,006	0.25%
2023/07/18	1	152.50	2.1	154.46	153.00	-1.1	2,018	-0.05%
2023/07/17	5	155.40	3	156.17	156.00	2	2,034	0.10%
2023/07/14	3	155.83	1	156.50	156.50	2	2,085	0.10%
2023/07/13	0.2	153.50	3	152.50	153.00	-2.8	2,147	-0.13%
2023/07/12	3.5	152.07	3	150.67	150.50	0.5	2,203	0.02%
2023/07/11	1	150.00	1.5	151.00	151.50	-0.5	2,197	-0.02%
2023/07/10	8.6	152.77	2	149.00	149.50	6.6	2,195	0.30%
2023/07/07	8	163.82	1.1	166.09	161.00	6.9	2,170	0.32%
2023/07/06	20	175.98	21	177.51	171.50	-1	2,169	-0.05%
2023/07/05	4	169.25	8	173.88	174.50	-4	2,139	-0.19%
2023/07/04	1	158.50	2	159.00	159.00	-1	2,075	-0.05%
2023/07/03	3	158.33	2	158.50	158.00	1	2,077	0.05%
2023/06/29	0.1	160.00	0	0.00	159.50	0.1	2,217	0.00%
2023/06/28	1	162.50	1	164.50	159.00	0	2,320	0.00%
2023/06/27	1.1	165.82	6	165.67	162.00	-4.9	2,514	-0.19%
2023/06/26	0	0.00	1	165.52	167.50	-1	2,584	-0.04%
2023/06/21	0	0.00	1	167.00	166.00	-1	2,614	-0.04%
2023/06/19	10	168.70	0.7	167.50	167.00	9.3	2,786	0.33%
2023/06/16	4	169.25	3	168.67	168.00	1	2,777	0.04%
2023/06/15	6	171.17	11.1	171.72	172.50	-5.1	2,756	-0.18%
2023/06/14	12	168.63	0	0.00	166.00	12	2,730	0.44%
2023/06/13	1	170.00	22.2	169.58	171.00	-21.2	2,705	-0.78%
2023/06/12	0	0.00	40	164.50	162.50	-40	2,650	-1.51%
2023/06/09	0	0.00	1	160.00	161.50	-1	2,652	-0.04%
2023/06/08	40	158.75	0	0.00	157.50	40	2,658	1.50%
2023/06/07	1.1	160.59	2	161.00	161.50	-0.9	2,676	-0.03%
2023/06/06	2.1	158.26	1	158.00	158.00	1.1	2,679	0.04%
2023/06/05	1	163.00	1	164.00	163.50	0	2,675	0.00%
2023/06/02	1.5	164.00	0	164.50	162.50	1.5	2,678	0.06%
2023/06/01	1	163.50	0	0.00	163.50	1	2,693	0.04%
2023/05/30	3.1	163.30	2	161.50	161.00	1.1	2,713	0.04%
2023/05/25	2	154.75	2	155.75	154.50	0	2,734	0.00%
2023/05/24	1.2	153.58	0	0.00	153.50	1.2	2,775	0.04%
2023/05/22	0	152.13	0	0.00	151.50	0	2,814	0.00%
2023/05/19	2	150.00	0	0.00	149.00	2	2,830	0.07%
2023/05/18	2	148.25	1	150.00	148.00	1	2,849	0.04%
2023/05/17	0	147.50	0	0.00	147.00	0	2,865	0.00%
2023/05/16	1	147.01	0	0.00	146.50	1	2,876	0.03%
2023/05/15	2	145.02	0.3	143.00	144.00	1.7	2,888	0.06%
2023/05/12	4	150.50	0	0.00	150.00	4	2,907	0.14%
2023/05/11	5.1	155.84	3	152.67	148.50	2.1	3,066	0.07%
2023/05/10	2	165.50	0	0.00	161.00	2	3,147	0.06%
2023/05/09	11	167.82	0	0.00	166.00	11	3,169	0.35%
2023/05/08	6	173.75	21	173.69	172.00	-15	3,179	-0.47%
2023/05/05	0	0.00	3	169.67	170.50	-3	3,267	-0.09%
2023/05/04	0	166.60	0.3	169.00	166.00	-0.2	3,309	-0.01%
2023/05/03	6	169.33	1	169.00	167.50	5	3,323	0.15%
2023/05/02	1	170.52	0	0.00	171.00	1	3,330	0.03%
2023/04/28	1	173.50	6	172.17	169.50	-5	3,364	-0.15%
2023/04/27	6	169.17	7	170.07	169.50	-1	3,330	-0.03%
2023/04/26	1.1	167.79	2.1	164.12	168.50	-0.9	3,288	-0.03%
2023/04/25	10.1	169.48	4.3	169.31	166.50	5.8	3,249	0.18%
2023/04/24	0	167.50	7	165.93	167.50	-7	3,194	-0.22%
2023/04/21	1.2	162.71	1	162.50	161.50	0.2	3,204	0.01%
2023/04/20	13.2	171.79	0	0.00	168.00	13.2	3,194	0.41%
2023/04/19	4.1	177.48	14	178.82	176.00	-9.9	3,201	-0.31%
2023/04/18	11.5	176.08	14.1	177.52	174.00	-2.6	3,144	-0.08%
2023/04/17	11.2	173.12	17	173.12	173.00	-5.8	3,063	-0.19%
2023/04/14	4.1	166.87	2.1	168.24	165.00	2	2,980	0.07%
2023/04/13	8	165.56	8	164.50	164.00	0	2,956	0.00%
2023/04/12	3	167.17	6.1	168.79	169.50	-3.1	2,922	-0.11%
2023/04/11	9	167.72	2	167.71	167.00	7	2,858	0.24%
2023/04/10	16	165.75	32	166.81	166.50	-16	2,788	-0.58%
2023/04/07	1	156.50	5	155.31	156.00	-4	2,648	-0.15%
2023/04/06	1	154.00	1	152.50	153.00	0	2,630	0.00%
2023/03/31	8	157.19	4	155.88	157.00	4	2,614	0.15%
2023/03/30	22	164.64	17.1	163.68	161.50	4.9	2,550	0.19%
2023/03/29	5	159.20	11.2	159.95	160.50	-6.2	2,458	-0.25%
2023/03/28	20.3	159.69	35	160.60	157.00	-14.7	2,372	-0.62%
2023/03/27	15	154.37	21	156.26	155.50	-6	2,194	-0.27%
2023/03/24	7	152.00	3	153.17	151.50	4	2,119	0.19%
2023/03/23	4	152.38	1	155.50	153.00	3	2,104	0.14%
2023/03/22	0	151.33	8	152.81	154.50	-8	2,052	-0.39%
2023/03/21	2	147.50	0	0.00	145.00	2	1,935	0.10%
2023/03/20	0	0.00	5	143.70	146.50	-5	1,934	-0.26%
2023/03/16	0	140.13	0	0.00	140.00	0	1,942	0.00%
2023/03/15	2	138.75	1	140.00	139.00	1	1,960	0.05%
2023/03/14	1.1	139.94	1	138.50	138.50	0.1	1,994	0.00%
2023/03/13	2	138.54	12	137.88	142.00	-10	2,043	-0.49%
2023/03/10	5	143.29	2	140.75	141.50	3	2,141	0.14%
2023/03/09	1	148.50	1	149.50	147.00	0	2,245	0.00%
2023/03/08	2	147.75	0	0.00	149.00	2	2,342	0.09%
2023/03/07	0	150.00	2	149.50	148.50	-2	2,351	-0.08%
2023/03/06	0.1	150.50	1.6	149.85	150.50	-1.5	2,351	-0.06%
2023/03/03	2	148.25	3	149.01	148.00	-1	2,388	-0.04%
2023/03/02	1	145.50	0	0.00	145.00	1	2,417	0.04%
2023/03/01	2	143.01	1	146.00	146.00	1	2,413	0.04%
2023/02/24	10	148.44	6	145.33	145.00	4	2,408	0.17%
2023/02/23	3	148.83	5	148.80	149.50	-2	2,381	-0.08%
2023/02/22	5.3	145.41	0	0.00	143.50	5.3	2,362	0.23%
2023/02/21	0.1	151.00	0	0.00	149.50	0.1	2,346	0.00%
2023/02/20	7	150.00	2.1	150.00	150.00	4.9	2,338	0.21%
2023/02/17	3	149.83	0	0.00	148.50	3	2,353	0.13%
2023/02/16	1	151.00	1	151.50	151.00	0	2,356	0.00%
2023/02/15	3.1	148.20	16	148.59	148.50	-12.9	2,359	-0.55%
2023/02/14	1.1	153.00	0	0.00	151.50	1.1	2,339	0.04%
2023/02/10	11	156.32	6.2	154.82	155.50	4.8	2,348	0.20%
2023/02/09	48	164.33	29.5	164.35	160.50	18.5	2,312	0.80%
2023/02/08	15	152.50	57.2	158.42	162.00	-42.2	2,136	-1.98%
2023/02/07	2	145.25	9.6	146.35	147.50	-7.6	1,999	-0.38%
2023/02/06	3.2	145.06	0	0.00	142.00	3.2	1,974	0.16%
2023/02/03	12	145.75	15.1	147.06	147.00	-3.1	1,946	-0.16%
2023/02/02	2	142.50	12.1	142.04	141.50	-10.1	1,838	-0.55%
2023/02/01	6	137.50	2.1	138.70	138.00	4	1,795	0.22%
2023/01/31	1	135.50	3	135.17	136.50	-2	1,789	-0.11%
2023/01/30	2	133.50	4.5	134.45	134.00	-2.5	1,773	-0.14%
2023/01/17	1	126.51	1	127.00	126.50	0	1,731	0.00%
2023/01/16	0	126.00	0	0.00	126.50	0	1,743	0.00%
2023/01/13	1.4	125.96	0	0.00	124.50	1.4	1,746	0.08%
2023/01/12	17.8	128.74	18	130.08	126.50	-0.2	1,733	-0.01%
2023/01/10	2	127.00	2	128.00	126.50	0	1,696	0.00%
2023/01/09	5	127.10	4.1	126.44	127.50	0.9	1,693	0.05%
2023/01/06	1	113.52	1	117.00	119.00	0	1,664	0.00%
2023/01/04	0	116.90	0	0.00	116.50	0	1,679	0.00%
2023/01/03	0	117.50	1	117.00	117.00	-1	1,696	-0.06%
2022/12/30	0	116.00	0	0.00	115.00	0	1,727	0.00%
2022/12/28	2.1	114.74	1	114.50	115.00	1.1	1,816	0.06%
2022/12/27	1	120.00	1	118.50	118.50	0	1,844	0.00%
2022/12/26	0	115.00	0	0.00	114.50	0	1,843	0.00%
2022/12/23	0	0.00	1	117.00	117.50	-1	1,852	-0.05%
2022/12/22	1	118.50	0	0.00	118.00	1	1,853	0.05%
2022/12/21	2	119.50	0	0.00	117.00	2	1,867	0.11%
2022/12/20	0	0.00	2	118.50	118.00	-2	1,879	-0.11%
2022/12/19	2	123.75	4	129.50	123.50	-2	1,878	-0.11%
2022/12/16	5	130.20	5	132.00	130.50	0	1,863	0.00%
2022/12/15	5	135.30	1.1	137.36	135.50	3.9	1,861	0.21%
2022/12/14	1	130.50	11	132.86	134.00	-10	1,847	-0.54%
2022/12/13	7	131.86	0	0.00	130.00	7	1,883	0.37%
2022/12/12	0.1	129.25	0	0.00	132.50	0.1	1,879	0.00%
2022/12/09	4	130.88	1	130.50	131.00	3	1,873	0.16%
2022/12/08	2	134.00	1	134.50	133.50	1	1,853	0.05%
2022/12/07	5.2	133.75	0	0.00	133.50	5.2	1,846	0.28%
2022/12/06	7.5	140.11	1.3	142.54	139.50	6.2	1,824	0.34%
2022/12/05	50.5	146.10	6.3	145.34	145.50	44.2	1,787	2.47%
2022/12/02	5.3	142.55	13.1	144.44	147.00	-7.8	1,737	-0.45%
2022/12/01	15	138.03	13.1	139.27	139.50	1.9	1,672	0.12%
2022/11/30	7	131.07	10	131.75	131.00	-3	1,551	-0.19%
2022/11/29	2	122.50	0	0.00	122.50	2	1,453	0.14%
2022/11/28	2	125.25	2	126.25	126.50	0	1,445	0.00%
2022/11/25	3	126.00	0	0.00	125.00	3	1,449	0.21%
2022/11/24	1	122.50	2	122.54	128.50	-1	1,400	-0.07%
2022/11/22	0	116.00	0	0.00	116.00	0	1,351	0.00%
2022/11/21	0	117.50	0	0.00	116.00	0	1,371	0.00%
2022/11/18	0.1	121.62	1	121.50	118.50	-0.9	1,381	-0.06%
2022/11/17	6	121.50	5	121.90	124.00	1	1,374	0.07%
2022/11/15	1	117.51	3	120.00	119.50	-2	1,411	-0.14%
2022/11/14	2	116.00	1	118.00	117.50	1	1,441	0.07%
2022/11/11	0	0.00	1	119.50	116.00	-1	1,454	-0.07%
2022/11/09	2.3	114.00	0	0.00	115.50	2.3	1,479	0.16%
2022/11/08	1	112.50	2	114.25	110.00	-1	1,509	-0.07%
2022/11/07	0	0.00	1	113.50	111.50	-1	1,660	-0.06%
2022/11/04	2	110.50	1	111.00	111.00	1	1,673	0.06%
2022/11/03	3	110.33	6	111.17	112.00	-3	1,667	-0.18%
2022/11/02	1.3	108.08	4	109.75	109.00	-2.7	1,666	-0.16%
2022/11/01	2	106.50	5	106.60	106.50	-3	1,656	-0.18%
2022/10/31	16	104.56	11.1	105.00	105.50	4.9	1,656	0.30%
2022/10/28	4.1	103.88	0	0.00	102.00	4.1	1,662	0.25%
2022/10/27	2	107.25	4	107.63	107.50	-2	1,658	-0.12%
2022/10/26	11	103.50	11	104.00	103.50	0	1,651	0.00%
2022/10/25	2.1	103.49	2	102.25	102.00	0.1	1,642	0.00%
2022/10/24	1	110.50	1	106.50	105.00	0	1,639	0.00%
2022/10/21	1	107.50	1	105.50	104.00	0	1,645	0.00%
2022/10/20	0	0.00	1	109.00	108.50	-1	1,649	-0.06%
2022/10/19	1	108.00	2	110.25	107.00	-1	1,665	-0.06%
2022/10/18	4	109.63	0	0.00	108.00	4	1,664	0.24%
2022/10/17	4	105.00	10	105.70	108.00	-6	1,678	-0.36%
2022/10/14	4	106.00	2	108.00	108.00	2	1,702	0.12%
2022/10/13	1	104.94	5	103.80	100.50	-4	1,706	-0.23%
2022/10/12	0.2	103.00	0	0.00	105.00	0.2	1,696	0.01%
2022/10/11	1	103.08	0	0.00	103.00	1	1,695	0.06%
2022/10/07	3	113.00	3	113.00	112.50	0	1,687	0.00%
2022/10/06	8	118.50	3.5	120.29	118.50	4.5	1,670	0.27%
2022/10/05	12.1	125.65	5	123.90	123.00	7.1	1,644	0.43%
2022/10/04	3	120.17	5.2	120.96	126.50	-2.2	1,597	-0.14%
2022/10/03	2	114.75	0	0.00	115.50	2	1,567	0.13%
2022/09/30	1	103.00	1	102.00	110.50	0	1,569	0.00%
2022/09/29	0	105.33	0	0.00	104.50	0	1,586	0.00%
2022/09/28	0.4	104.05	0	0.00	103.00	0.4	1,603	0.03%
2022/09/27	1	108.53	4	109.38	112.00	-3	1,603	-0.18%
2022/09/26	1	114.02	2	114.50	112.00	-1	1,600	-0.06%
2022/09/23	1	119.50	1	119.00	119.00	0	1,610	0.00%
2022/09/22	1	116.57	2	120.50	121.50	-1	1,625	-0.06%
2022/09/21	2	120.00	1	119.00	118.50	1	1,626	0.06%
2022/09/20	3	121.50	3	121.50	119.50	0	1,642	0.00%
2022/09/19	2.2	114.73	1	114.00	114.00	1.2	1,613	0.07%
2022/09/16	1	117.50	1	116.00	116.00	0	1,625	0.00%
2022/09/14	0	119.00	0	0.00	119.50	0	1,660	0.00%
2022/09/13	2	123.25	1	121.00	120.00	1	1,674	0.06%
2022/09/12	0	0.00	1	123.00	120.00	-1	1,691	-0.06%
2022/09/08	0	120.60	0	0.00	121.00	0	1,729	0.00%
2022/09/07	4	116.13	4	118.75	122.50	0	1,760	0.00%
2022/09/06	2	126.98	1	127.00	126.50	1	1,743	0.06%
2022/09/05	0	129.78	0	0.00	129.00	0	1,759	0.00%
2022/09/02	1	132.51	1	134.00	133.00	0	1,763	0.00%
2022/09/01	6	136.08	3	135.00	135.00	3	1,763	0.17%
2022/08/30	0	139.21	0	0.00	140.00	0	1,771	0.00%
2022/08/29	2	138.25	3	138.33	138.00	-1	1,813	-0.05%
2022/08/26	5	146.50	4	144.25	143.50	1	1,860	0.05%
2022/08/25	3	143.50	4	142.50	142.00	-1	1,880	-0.05%
2022/08/24	2	141.00	4	141.00	141.00	-2	1,877	-0.11%
2022/08/23	3	143.50	1	143.00	143.00	2	1,874	0.11%
2022/08/22	7.1	149.85	12	150.75	147.00	-4.9	1,865	-0.27%
2022/08/19	6	147.17	7.1	146.57	147.00	-1.1	1,821	-0.06%
2022/08/18	3	140.50	3	141.67	141.50	0	1,767	0.00%
2022/08/17	1	138.01	1	140.00	139.50	0	1,739	0.00%
2022/08/16	4.1	141.22	7.1	138.79	137.00	-3	1,733	-0.18%
2022/08/15	15	140.20	4	140.88	141.00	11	1,721	0.64%
2022/08/12	17.4	137.45	22	138.02	138.50	-4.6	1,691	-0.27%
2022/08/11	3	127.33	3	129.83	132.00	0	1,532	0.00%
2022/08/10	1.1	119.19	1	119.00	120.00	0.1	1,533	0.01%
2022/08/09	1	122.00	1	122.00	122.00	0	1,547	0.00%
2022/08/08	1	121.00	0	0.00	121.50	1	1,575	0.06%
2022/08/05	0	123.00	0	0.00	121.00	0	1,601	0.00%
2022/08/04	0	116.00	12	115.63	118.50	-12	1,668	-0.72%
2022/08/03	0	119.12	0	0.00	119.50	0	1,678	0.00%
2022/08/02	0.7	122.50	0	0.00	122.00	0.7	1,713	0.04%
2022/07/29	3	126.50	5	126.80	125.50	-2	1,751	-0.11%
2022/07/28	8	125.82	2	124.50	124.00	6	1,774	0.34%
2022/07/27	2	136.50	0	0.00	136.50	2	1,774	0.11%
2022/07/26	3.1	138.82	1	137.50	134.00	2.1	1,777	0.12%
2022/07/25	1	144.00	0	0.00	142.50	1	1,788	0.06%
2022/07/22	3	147.67	3	147.50	147.00	0	1,824	0.00%
2022/07/21	3.1	147.29	1	150.50	150.00	2.1	1,854	0.11%
2022/07/20	1	140.50	1.1	143.07	142.00	-0.1	1,841	-0.01%
2022/07/19	3	140.00	0	0.00	137.00	3	1,858	0.16%
2022/07/18	0	0.00	1	140.50	140.00	-1	1,870	-0.05%
2022/07/15	1	138.51	1.1	139.08	139.50	-0.1	1,873	-0.01%
2022/07/14	3	134.99	2	137.00	139.00	1	1,875	0.05%
2022/07/13	0	0.00	0.2	133.50	133.00	-0.2	1,875	-0.01%
2022/07/12	0	130.00	1	130.50	129.50	-1	1,887	-0.05%
2022/07/11	0	0.00	0.1	137.50	137.50	-0.1	1,917	0.00%
2022/07/08	0	136.50	0	0.00	137.50	0	1,935	0.00%
2022/07/07	5	129.90	6	130.67	133.50	-1	1,972	-0.05%
2022/07/06	0.1	131.98	0	0.00	129.50	0.1	1,989	0.00%
2022/07/05	2	136.00	2	137.25	138.00	0	2,021	0.00%
2022/07/04	1	137.49	1	140.00	136.50	0	2,102	0.00%
2022/07/01	2	143.22	2	144.74	139.00	0	2,156	0.00%
2022/06/30	0.4	145.97	0	0.00	142.50	0.4	2,244	0.02%
2022/06/29	0.1	150.70	0	0.00	150.50	0.1	2,431	0.00%
2022/06/28	5	154.50	1	153.50	152.50	4	2,708	0.15%
2022/06/27	0	0.00	4	161.38	161.00	-4	2,806	-0.14%
2022/06/24	24	158.35	23	158.91	156.50	1	2,810	0.04%
2022/06/23	1	153.00	0.2	154.42	154.00	0.8	2,808	0.03%
2022/06/22	2	158.46	5	155.70	153.50	-3	2,810	-0.11%
2022/06/21	0	165.00	0.1	162.00	164.50	-0.1	2,805	0.00%
2022/06/20	4.3	161.93	3	162.00	160.00	1.3	2,816	0.05%
2022/06/17	5	166.12	7	166.29	168.00	-2	2,807	-0.07%
2022/06/16	2.1	178.03	1	188.50	171.50	1.1	2,803	0.04%
2022/06/15	6	186.67	2	186.00	184.00	4	2,817	0.14%
2022/06/14	6	189.00	0	0.00	191.50	6	2,835	0.21%
2022/06/13	6	193.42	0	0.00	194.00	6	2,846	0.21%
2022/06/10	6	201.50	1	201.00	201.00	5	2,885	0.17%
2022/06/09	1	203.50	2	206.50	208.00	-1	2,884	-0.03%
2022/06/08	3	206.18	0	0.00	205.50	3	2,899	0.10%
2022/06/07	15	210.07	15	212.60	209.00	0	2,903	0.00%
2022/06/06	12	208.21	2	211.75	207.00	10	2,876	0.35%
2022/06/02	5	215.70	17	216.59	216.00	-12	2,877	-0.42%
2022/06/01	9	211.83	6	214.00	210.00	3	2,871	0.11%
2022/05/31	0	211.00	0.2	210.02	212.00	-0.2	2,876	-0.01%
2022/05/30	2	208.75	1	210.00	209.50	1	2,895	0.03%
2022/05/27	4	199.88	3	200.50	199.50	1	2,902	0.04%
2022/05/26	3	194.18	3	195.01	194.50	0	2,914	0.00%
2022/05/25	0	201.00	0	0.00	200.50	0	2,930	0.00%
2022/05/24	11	202.91	7	198.71	198.00	4	2,957	0.14%
2022/05/23	1	207.01	0	0.00	206.00	1	2,961	0.03%
2022/05/20	0	0.00	0.1	214.50	212.00	-0.1	2,989	0.00%
2022/05/19	1	203.49	1	209.50	209.50	0	3,041	0.00%
2022/05/18	1.1	215.74	2	210.75	209.50	-1	3,065	-0.03%
2022/05/17	1	203.50	10	208.90	211.00	-9	3,130	-0.29%
2022/05/16	1	207.03	2	214.00	202.50	-1	3,251	-0.03%
2022/05/13	11	206.36	6	206.00	206.00	5	3,323	0.15%
2022/05/12	7	206.64	13.3	206.36	201.00	-6.3	3,371	-0.19%
2022/05/11	4	200.73	0	201.00	197.50	4	3,464	0.12%
2022/05/10	6	195.51	3	199.83	204.00	3	3,521	0.09%
2022/05/09	0.1	197.00	1	201.00	202.50	-0.9	3,584	-0.03%
2022/05/06	3	198.67	1	201.00	200.50	2	3,636	0.06%
2022/05/05	5	206.20	5	205.80	207.00	0	3,659	0.00%
2022/05/04	1	199.50	1	201.00	200.00	0	3,724	0.00%
2022/05/03	1	196.98	1	194.00	196.50	0	3,788	0.00%
2022/04/29	4	193.00	5	194.40	190.00	-1	3,833	-0.03%
2022/04/28	3.3	184.76	2	187.50	183.50	1.3	3,841	0.03%
2022/04/27	2	187.19	1	181.00	187.00	1	3,860	0.03%
2022/04/26	5	198.20	2	197.25	196.00	3	3,831	0.08%
2022/04/25	10.1	201.20	2	198.25	197.00	8.1	3,885	0.21%
2022/04/22	3	210.83	1	214.00	213.00	2	3,934	0.05%
2022/04/21	3	213.67	3	217.00	217.00	0	4,014	0.00%
2022/04/20	1	216.52	1	220.00	216.50	0	4,048	0.00%
2022/04/19	3	221.00	1	223.00	216.00	2	4,080	0.05%
2022/04/18	1	219.02	1	220.50	216.50	0	4,115	0.00%
2022/04/15	10	217.95	10	218.30	228.00	0	4,165	0.00%
2022/04/14	0	225.50	0	0.00	222.00	0	4,211	0.00%
2022/04/13	9	224.11	2	224.50	224.50	7	4,303	0.16%
2022/04/12	5	227.70	6	226.67	228.00	-1	4,323	-0.02%
2022/04/11	8.2	222.94	1.8	223.71	221.50	6.4	4,344	0.15%
2022/04/08	20.3	238.18	10	236.50	234.00	10.3	4,365	0.24%
2022/04/07	5	241.36	6.3	242.26	233.50	-1.3	4,383	-0.03%
2022/04/06	18	253.08	9.5	249.14	249.00	8.5	4,481	0.19%
2022/04/01	29.9	258.12	33.1	260.01	263.50	-3.2	4,683	-0.07%
2022/03/31	36.1	254.02	42.4	255.26	256.50	-6.3	4,641	-0.14%
2022/03/30	5	238.11	12.6	240.74	241.50	-7.6	4,452	-0.17%
2022/03/29	0	0.00	5	228.41	232.00	-5	4,462	-0.11%
2022/03/28	6	222.57	1	220.00	228.00	5	4,624	0.11%
2022/03/25	6	228.67	7	228.21	227.50	-1	4,659	-0.02%
2022/03/24	5	230.39	4	229.38	229.50	1	4,703	0.02%
2022/03/23	3	228.67	3	230.33	230.00	0	4,800	0.00%
2022/03/22	3	224.66	0	0.00	227.50	3	4,979	0.06%
2022/03/21	2	228.50	2.1	230.73	228.00	0	5,076	0.00%
2022/03/18	3	220.34	1.1	225.27	225.50	2	5,096	0.04%
2022/03/17	12	218.71	13	217.73	218.50	-1	5,070	-0.02%
2022/03/16	2	201.76	3.1	203.90	205.50	-1.1	5,097	-0.02%
2022/03/15	4.2	198.82	2	203.50	197.00	2.2	5,125	0.04%
2022/03/14	0	0.00	0.1	215.50	214.00	-0.1	5,165	0.00%
2022/03/11	0	212.00	0	0.00	215.00	0	5,316	0.00%
2022/03/10	3	218.83	2	221.75	220.50	1	5,391	0.02%
2022/03/09	1.1	208.54	11	209.86	211.50	-9.9	5,484	-0.18%
2022/03/08	5	213.97	7	217.90	208.00	-2	5,555	-0.04%
2022/03/07	8.5	215.80	11	218.50	215.00	-2.5	5,678	-0.04%
2022/03/04	7	231.00	6	231.10	230.50	1	5,852	0.02%
2022/03/03	20	232.40	17.1	233.06	230.50	3	6,052	0.05%
2022/03/02	3.1	227.87	6.2	228.54	230.50	-3.1	6,434	-0.05%
2022/03/01	10.1	228.34	7	227.14	226.00	3.1	6,642	0.05%
2022/02/25	2.1	224.70	5.1	224.61	222.50	-3	6,789	-0.04%
2022/02/24	1.3	221.61	3	221.33	219.00	-1.8	6,826	-0.03%
2022/02/23	10.3	226.65	11	225.36	226.00	-0.7	6,857	-0.01%
2022/02/22	5.4	222.84	3	221.33	222.00	2.4	6,978	0.03%
2022/02/21	5.4	232.54	4	231.50	229.00	1.4	7,143	0.02%
2022/02/18	7.1	236.29	3	235.33	239.00	4.1	7,322	0.06%
2022/02/17	29.3	244.28	13.1	245.03	238.50	16.2	7,430	0.22%
2022/02/16	27.1	250.05	120.2	252.59	249.50	-93.1	7,569	-1.23%	大賣/
2022/02/15	25.1	244.47	29.4	244.72	242.00	-4.3	7,589	-0.06%
2022/02/14	20.1	235.45	7	239.86	234.00	13.1	7,515	0.17%
2022/02/11	26	243.75	31.6	243.50	246.00	-5.5	7,505	-0.07%
2022/02/10	23	228.91	25	232.40	230.50	-2	7,359	-0.03%
2022/02/09	9.1	227.32	7	229.86	228.50	2.1	7,299	0.03%
2022/02/08	6.1	235.06	1	236.00	231.50	5.1	7,210	0.07%
2022/02/07	1	239.00	1.1	239.75	244.50	-0.1	7,154	0.00%
2022/01/26	42.2	236.73	9	237.08	232.50	33.2	7,140	0.46%
2022/01/25	9.1	248.67	14	250.68	248.00	-5	7,173	-0.07%
2022/01/24	20	235.90	14	242.64	245.00	6	7,174	0.08%
2022/01/21	4	245.38	7	246.21	246.50	-3	7,184	-0.04%
2022/01/20	21	248.76	16.1	250.14	248.00	4.9	7,168	0.07%
2022/01/19	3.1	242.73	3	244.50	245.00	0.1	7,146	0.00%
2022/01/18	10	245.50	11.1	244.33	245.50	-1.1	7,196	-0.02%
2022/01/17	2	241.97	3.1	240.95	243.50	-1	7,187	-0.01%
2022/01/14	8.1	227.39	9	223.78	232.00	-0.9	7,196	-0.01%
2022/01/13	7.1	226.49	16	222.59	221.00	-8.9	7,290	-0.12%
2022/01/12	23	229.13	16	228.84	229.50	7	7,377	0.09%
2022/01/11	2.4	229.42	2.2	231.37	228.00	0.2	7,437	0.00%
2022/01/10	4	239.62	7.3	238.93	238.00	-3.2	7,413	-0.04%
2022/01/07	18.2	238.52	12	239.38	237.00	6.2	7,381	0.08%
2022/01/06	40.6	246.78	23.2	248.33	241.00	17.4	7,317	0.24%
2022/01/05	30.3	254.98	14	256.39	253.50	16.3	7,230	0.23%
2022/01/04	45.2	264.20	4	264.88	263.50	41.1	7,196	0.57%
2022/01/03	30.1	276.50	20	277.63	272.50	10.1	7,341	0.14%
2021/12/30	18.1	276.10	25.1	278.78	278.50	-7	7,310	-0.10%
2021/12/29	15.2	280.01	14.6	281.40	285.00	0.7	7,225	0.01%
2021/12/28	55.3	276.91	54.1	275.85	278.50	1.1	7,083	0.02%
2021/12/27	10	263.95	37.1	266.52	267.50	-27.1	6,790	-0.40%
2021/12/24	18	262.75	13	261.81	254.50	5	6,658	0.07%
2021/12/23	18.2	264.92	15.5	268.08	262.00	2.7	6,584	0.04%
2021/12/22	13	264.23	36.1	267.77	258.00	-23	6,494	-0.35%
2021/12/21	4	256.50	4	256.25	257.50	0	6,406	0.00%
2021/12/20	10	261.99	8.1	258.55	256.50	2	6,383	0.03%
2021/12/17	7.1	268.80	29	266.24	267.50	-21.9	6,339	-0.35%
2021/12/16	15.6	266.49	21.2	268.54	268.00	-5.6	6,270	-0.09%
2021/12/15	6	243.50	26.1	244.02	253.50	-20.1	6,068	-0.33%
2021/12/14	16.2	233.38	3	235.17	230.50	13.2	5,974	0.22%
2021/12/13	3	242.50	3	245.17	245.50	0	5,916	0.00%
2021/12/10	16	245.00	4	245.25	245.00	12	5,889	0.20%
2021/12/09	5.1	242.00	7	242.43	243.50	-1.9	5,839	-0.03%
2021/12/08	12.1	248.07	13.5	247.22	244.50	-1.4	5,798	-0.02%
2021/12/07	74.1	255.02	11	248.86	247.00	63.1	5,733	1.10%
2021/12/06	11	256.55	15	260.07	262.00	-4	5,608	-0.07%
2021/12/03	17	256.91	18.2	259.75	255.00	-1.2	5,638	-0.02%
2021/12/02	25.1	262.29	17.1	257.84	254.00	8	5,665	0.14%
2021/12/01	12	263.92	14	265.93	268.00	-2	5,729	-0.03%
2021/11/30	22.2	270.11	18.2	265.07	257.50	4	5,710	0.07%
2021/11/29	22	255.24	19.1	254.42	256.00	3	5,590	0.05%
2021/11/26	35	255.29	40.1	256.44	266.50	-5.1	5,398	-0.09%
2021/11/25	12	239.33	16.2	241.19	242.50	-4.2	5,002	-0.08%
2021/11/24	26.1	230.52	28.2	230.10	234.00	-2.1	4,767	-0.04%
2021/11/23	15.1	228.95	40.2	227.00	226.00	-25.1	4,604	-0.55%
2021/11/22	1	231.06	5	234.10	234.00	-4	4,539	-0.09%
2021/11/19	30.3	239.27	8.3	245.06	238.00	22	4,493	0.49%
2021/11/18	21.1	241.48	15.3	241.55	238.50	5.8	4,360	0.13%
2021/11/17	29	224.88	32.3	230.67	233.50	-3.3	4,163	-0.08%
2021/11/16	27.1	210.18	23	211.30	214.50	4.1	3,929	0.11%
2021/11/15	29	208.50	31	209.65	213.00	-2	3,810	-0.05%
2021/11/12	20	196.75	22.8	196.09	194.00	-2.8	3,621	-0.08%
2021/11/11	1	182.50	8.1	180.97	183.00	-7.1	3,499	-0.20%
2021/11/10	9	185.11	9.4	184.48	180.00	-0.3	3,482	-0.01%
2021/11/09	9.1	177.84	4	177.88	177.00	5.1	3,430	0.15%
2021/11/08	0.1	176.01	0	0.00	182.50	0.1	3,428	0.00%
2021/11/05	0.1	176.49	0.2	176.34	179.00	-0.1	3,436	0.00%
2021/11/04	2.1	176.82	0	0.00	176.00	2.1	3,443	0.06%
2021/11/03	5	182.20	5	181.50	180.00	0	3,440	0.00%
2021/11/02	11.3	192.37	7.1	193.16	185.00	4.2	3,428	0.12%
2021/11/01	3	186.83	11.4	188.73	193.00	-8.4	3,324	-0.25%
2021/10/29	16	186.16	16	186.06	182.50	0	3,249	0.00%
2021/10/28	14	181.86	13	182.69	183.50	1	3,203	0.03%
2021/10/27	7	180.50	10.1	180.29	182.00	-3.1	3,207	-0.10%
2021/10/26	17.1	182.28	13.3	179.43	173.50	3.8	3,217	0.12%
2021/10/25	13.2	186.63	8	187.63	184.00	5.2	3,180	0.16%
2021/10/22	11	183.64	23.1	183.99	182.50	-12.1	3,300	-0.37%
2021/10/21	27	180.56	81.4	182.03	183.50	-54.4	3,368	-1.61%
2021/10/20	10	175.60	11.1	176.70	179.00	-1.1	3,258	-0.03%
2021/10/19	5	163.10	12	166.27	171.50	-7	3,263	-0.21%
2021/10/18	5	157.10	4	156.13	156.00	1	3,270	0.03%
2021/10/15	11.1	154.72	11	153.18	152.00	0.1	3,285	0.00%
2021/10/14	10.1	153.81	10	152.35	153.50	0	3,305	0.00%
2021/10/13	8	155.56	6.5	154.93	152.50	1.6	3,340	0.05%
2021/10/12	6	162.67	9	161.50	161.50	-3	3,334	-0.09%
2021/10/08	18.2	168.19	14	170.00	168.50	4.2	3,332	0.13%
2021/10/07	1.1	161.43	17	161.35	160.50	-15.9	3,196	-0.50%
2021/10/06	1.2	148.27	2	150.25	149.00	-0.8	3,349	-0.02%
2021/10/05	12	152.00	3	145.17	151.00	9	3,409	0.26%
2021/10/04	0.1	144.14	0	0.00	146.00	0.1	3,412	0.00%
2021/10/01	0	150.50	0.1	149.50	149.00	0	3,430	0.00%
2021/09/30	0	157.50	0	0.00	157.00	0	3,472	0.00%
2021/09/29	2	160.75	0	0.00	160.50	2	3,633	0.06%
2021/09/28	5	166.00	18	166.64	166.50	-13	3,652	-0.36%
2021/09/27	2	157.27	3	159.50	160.00	-1	3,588	-0.03%
2021/09/24	13	156.65	13	156.50	157.00	0	3,601	0.00%
2021/09/23	1.2	156.22	4.1	155.27	154.50	-2.9	3,649	-0.08%
2021/09/22	1	143.00	6	147.33	149.00	-5	3,659	-0.14%
2021/09/17	3	146.03	0	0.00	148.50	3	3,714	0.08%
2021/09/16	2	148.50	0	0.00	148.50	2	3,742	0.05%
2021/09/15	0.1	149.50	0	0.00	150.00	0.1	3,882	0.00%
2021/09/14	6	150.75	2	151.25	151.00	4	4,022	0.10%
2021/09/13	8.1	149.56	0	0.00	150.00	8.1	4,151	0.20%
2021/09/10	11	149.86	0	0.00	151.00	11	4,416	0.25%
2021/09/09	4	148.13	1	151.00	154.50	3	4,614	0.07%
2021/09/08	9	148.89	11	150.87	151.00	-2	4,587	-0.04%
2021/09/07	22.2	146.45	6	149.67	148.50	16.2	4,472	0.36%
2021/09/06	16	159.19	1	169.99	157.00	15	4,354	0.34%
2021/09/03	21	175.21	14.1	174.70	174.00	6.9	4,324	0.16%
2021/09/02	2	177.25	10	180.40	181.50	-8	4,266	-0.19%
2021/09/01	1	165.00	4	165.25	165.00	-3	4,224	-0.07%
2021/08/31	14	158.18	1	157.00	157.50	13	4,209	0.31%
2021/08/30	0	154.00	0	0.00	155.00	0	4,218	0.00%
2021/08/26	1	158.98	0	0.00	158.50	1	4,295	0.02%
2021/08/25	2	160.00	6.1	160.17	159.50	-4.1	4,321	-0.09%
2021/08/24	4	156.75	1	156.50	155.50	3	4,331	0.07%
2021/08/23	2.1	157.77	2	158.23	158.50	0	4,346	0.00%
2021/08/20	1	151.00	3	149.84	149.50	-2	4,369	-0.05%
2021/08/19	3	148.14	0	0.00	144.00	3	4,400	0.07%
2021/08/18	4.1	148.57	5	149.70	153.00	-0.9	4,416	-0.02%
2021/08/17	6.1	149.35	3.2	147.55	148.00	2.9	4,427	0.07%
2021/08/16	2	160.50	3	153.83	160.50	-1	4,419	-0.02%
2021/08/13	1	158.00	0	160.00	159.00	1	4,426	0.02%
2021/08/12	1	164.50	5	161.50	162.50	-4	4,433	-0.09%
2021/08/11	2.1	160.56	2	161.25	157.50	0.1	4,439	0.00%
2021/08/10	3.1	165.68	2	164.97	166.00	1.1	4,453	0.02%
2021/08/09	14.2	170.63	3	170.16	168.00	11.2	4,463	0.25%
2021/08/06	5	176.20	0	0.00	177.00	5	4,481	0.11%
2021/08/05	1	180.00	3.1	182.81	183.50	-2.1	4,521	-0.05%
2021/08/04	1	176.53	1	178.50	176.50	0	4,566	0.00%
2021/08/03	1.1	178.09	1	179.50	179.00	0.1	4,593	0.00%
2021/08/02	3	172.18	4	174.38	175.00	-1	4,581	-0.02%
2021/07/30	4.3	180.52	4.1	179.78	179.00	0.3	4,574	0.01%
2021/07/29	12	183.08	10	182.20	184.50	2	4,540	0.04%
2021/07/28	39	190.66	25	196.56	178.50	14	4,513	0.31%
2021/07/27	21	194.14	28.2	194.48	193.00	-7.2	4,381	-0.17%
2021/07/26	5	180.20	9.1	185.14	183.50	-4.1	4,245	-0.10%
2021/07/23	9.4	180.55	4	178.16	174.50	5.3	4,182	0.13%
2021/07/22	3	186.16	5	186.40	190.00	-2	4,072	-0.05%
2021/07/21	4	172.51	3	175.49	173.00	1	3,988	0.02%
2021/07/20	3.1	171.79	6	171.00	168.50	-2.9	3,989	-0.07%
2021/07/19	5	178.40	4	178.38	176.00	1	3,969	0.03%
2021/07/16	8	178.25	0	0.00	176.00	8	3,981	0.20%
2021/07/15	0.4	175.50	2	176.75	180.00	-1.6	4,027	-0.04%
2021/07/14	11.1	178.01	4	175.88	176.00	7.1	4,054	0.18%
2021/07/13	10	182.35	36	184.78	181.50	-26	3,993	-0.65%
2021/07/12	7	176.29	6	179.58	174.50	1	3,843	0.03%
2021/07/09	10	170.00	1	168.50	167.50	9	3,825	0.24%
2021/07/08	15	174.00	2	174.75	174.50	13	3,889	0.33%
2021/07/07	1	175.00	0	174.08	175.50	1	3,884	0.02%
2021/07/06	15	173.73	12	174.17	175.50	3	3,859	0.08%
2021/07/05	3	166.32	12	161.96	164.00	-9	3,728	-0.24%
2021/07/01	6.1	155.77	3	155.83	154.50	3.1	3,869	0.08%
2021/06/30	11	165.77	6	161.17	161.50	5	3,948	0.13%
2021/06/29	1	158.00	2.1	161.54	158.00	-1.1	3,962	-0.03%
2021/06/28	3.1	164.97	3	164.33	161.00	0.1	4,011	0.00%
2021/06/25	10.1	167.34	11	166.45	169.00	-0.9	4,261	-0.02%
2021/06/24	9.1	164.02	11	164.23	168.00	-1.9	4,637	-0.04%
2021/06/23	10	165.05	19.1	166.07	171.00	-9.1	4,842	-0.19%
2021/06/22	11	158.32	7	159.14	155.50	4	4,777	0.08%
2021/06/21	32.2	158.48	31	157.97	157.00	1.2	4,649	0.02%
2021/06/18	5	149.90	75	157.66	158.00	-70	4,427	-1.58%
2021/06/17	0	142.50	1	144.00	144.00	-1	4,262	-0.02%
2021/06/16	0	140.56	0	0.00	140.50	0	4,283	0.00%
2021/06/15	3	142.33	2	145.00	143.00	1	4,321	0.02%
2021/06/11	22	148.61	18	146.14	145.00	4	4,348	0.09%
2021/06/10	2	143.50	4	143.87	148.00	-2	4,339	-0.05%
2021/06/09	2	143.00	0	0.00	141.00	2	4,371	0.05%
2021/06/08	1	138.50	0	0.00	138.50	1	4,462	0.02%
2021/06/07	1	136.00	0	0.00	140.50	1	4,735	0.02%
2021/06/04	1	138.01	0	0.00	138.00	1	4,869	0.02%
2021/06/03	0.1	141.55	2	140.25	143.00	-2	4,885	-0.04%
2021/06/02	1.1	136.41	1	139.50	134.00	0.1	4,857	0.00%
2021/06/01	1	138.50	0	0.00	139.00	1	4,842	0.02%
2021/05/28	7	140.07	9	137.61	140.50	-2	4,859	-0.04%
2021/05/27	13	139.15	11	135.50	135.50	2	4,883	0.04%
2021/05/26	2	138.50	3	137.83	142.00	-1	4,858	-0.02%
2021/05/25	2	136.00	0.1	136.00	135.00	1.9	4,970	0.04%
2021/05/24	0	0.00	2	131.75	132.00	-2	5,085	-0.04%
2021/05/19	4	125.75	4	124.00	124.00	0	5,090	0.00%
2021/05/18	5	120.00	5	118.80	126.50	0	5,088	0.00%
2021/05/17	0	117.00	1	118.00	115.50	-1	5,078	-0.02%
2021/05/14	2	129.70	2	127.00	122.50	0	5,043	0.00%
2021/05/13	2	122.00	14	124.50	125.50	-12	5,000	-0.24%
2021/05/12	3	122.32	14	127.14	120.00	-11	4,940	-0.22%
2021/05/11	8	126.93	1	125.00	124.00	7	4,870	0.14%
2021/05/10	6	136.00	0	0.00	134.50	6	4,830	0.12%
2021/05/07	0	0.00	11	139.00	141.00	-11	4,821	-0.23%
2021/05/04	3.1	130.60	0	0.00	132.50	3.1	4,762	0.07%
2021/05/03	1	137.02	0.1	142.02	139.50	0.9	4,706	0.02%
2021/04/29	0.1	144.50	0	0.00	144.00	0.1	4,684	0.00%
2021/04/27	11.1	146.76	2	146.00	143.00	9	4,655	0.19%
2021/04/26	51	147.20	1	148.00	148.00	50	4,628	1.08%
2021/04/22	19	147.20	9	144.89	140.00	10	4,555	0.22%
2021/04/21	5	149.40	6	150.25	151.50	-1	4,494	-0.02%
2021/04/20	1	149.00	5	147.40	147.50	-4	4,425	-0.09%
2021/04/19	8	143.00	10	141.50	140.50	-2	4,364	-0.05%
2021/04/16	8	146.81	9	144.39	144.00	-1	4,352	-0.02%
2021/04/15	2	146.75	2	141.00	148.00	0	4,304	0.00%
2021/04/14	1.2	132.81	1.1	138.46	138.00	0.1	4,238	0.00%
2021/04/13	0	145.00	3	145.17	143.50	-3	4,151	-0.07%
2021/04/12	11	145.09	12.1	146.14	142.50	-1.1	4,111	-0.03%
2021/04/09	8.1	148.11	2	147.00	146.50	6.1	4,057	0.15%
2021/04/08	4	147.88	13	154.96	150.00	-9	4,001	-0.22%
2021/04/07	3.1	145.32	10	145.00	145.50	-6.9	3,843	-0.18%
2021/04/06	6	153.00	42	153.99	150.50	-36	3,767	-0.96%
2021/04/01	1	147.49	1	146.00	147.00	0	3,651	0.00%
2021/03/31	7	150.21	26	151.40	149.50	-19	3,576	-0.53%
2021/03/30	39	150.27	57	149.98	152.00	-18	3,469	-0.52%
2021/03/29	100	148.98	94	147.96	146.00	6	3,154	0.19%
2021/03/26	11	133.09	8.1	135.41	143.00	2.9	2,735	0.11%
2021/03/25	0	0.00	11.1	126.15	130.00	-11.1	2,389	-0.46%
2021/03/24	0	0.00	2	114.50	118.50	-2	2,307	-0.09%
2021/03/23	5	116.59	1	119.50	115.50	4	2,283	0.18%
2021/03/22	4	118.75	19	118.84	120.50	-15	2,217	-0.68%
2021/03/19	13.1	114.70	8	115.31	113.50	5.1	2,166	0.24%
2021/03/18	13	114.92	3.3	114.61	118.00	9.7	2,149	0.45%
2021/03/17	6	116.50	5	117.80	117.00	1	2,108	0.05%
2021/03/16	49.4	119.64	41	121.68	120.00	8.4	2,068	0.40%
2021/03/15	19	118.42	11	119.86	120.00	8	1,969	0.41%
2021/03/12	21	115.50	20	115.45	115.50	1	1,878	0.05%
2021/03/11	22	109.80	21	109.67	113.00	1	1,784	0.06%
2021/03/10	6	103.57	17.1	103.92	106.50	-11	1,502	-0.73%
2021/03/09	6	98.77	6	98.45	97.00	0	1,346	0.00%
2021/03/08	1	99.90	17	98.57	101.00	-16	1,307	-1.22%
2021/03/05	16	96.67	5	96.68	96.50	11	1,285	0.86%
2021/03/04	8	97.31	4	98.50	98.00	4	1,276	0.31%
2021/03/03	2	99.95	6	99.73	99.20	-4	1,254	-0.32%
2021/03/02	1	98.10	1.3	101.18	98.00	-0.3	1,209	-0.02%
2021/02/26	3	94.50	0.8	95.60	95.60	2.2	1,161	0.19%
2021/02/25	26.1	97.23	8	98.63	96.50	18.1	1,182	1.53%
2021/02/24	2	98.10	14.1	97.41	101.00	-12.1	1,053	-1.15%
2021/02/22	0.1	90.20	0	0.00	90.80	0.1	848	0.01%
2021/02/18	2.1	87.17	1	86.90	86.70	1.1	794	0.14%
2021/02/17	1	83.30	22	85.26	86.40	-21	775	-2.71%
2021/02/04	1	80.20	0	0.00	80.80	1	749	0.13%
2021/02/02	0	0.00	1	80.60	80.80	-1	779	-0.13%
2021/02/01	3	78.50	0	0.00	79.30	3	817	0.37%
2021/01/29	0	0.00	3.5	79.97	79.70	-3.5	821	-0.42%
2021/01/28	0	0.00	0	82.50	81.20	0	816	0.00%
2021/01/27	0.1	82.47	1	82.60	82.70	-0.9	813	-0.11%
2021/01/26	0.1	82.20	3	83.03	82.40	-2.9	812	-0.36%
2021/01/25	0	0.00	3	82.73	83.00	-3	812	-0.37%
2021/01/21	0	0.00	1	83.00	83.30	-1	803	-0.12%
2021/01/20	1	82.40	0	0.00	81.50	1	796	0.13%
2021/01/15	1	86.30	0	0.00	85.30	1	781	0.13%
2021/01/13	0.1	85.00	0	0.00	84.70	0.1	762	0.01%
2021/01/12	0.1	85.00	0	0.00	84.70	0.1	759	0.01%
2021/01/04	0.2	86.14	20	86.35	86.50	-19.8	755	-2.62%
2020/12/28	0	0.00	10	86.32	86.40	-10	797	-1.25%
2020/12/25	0	0.00	9	86.20	86.10	-9	799	-1.13%
2020/12/24	0	84.50	32	84.78	84.90	-32	790	-4.04%
2020/12/23	0.1	84.00	11	83.81	84.00	-10.9	791	-1.38%
2020/12/22	0	0.00	11.1	84.39	83.70	-11.1	795	-1.39%
2020/12/17	0	85.50	0	0.00	85.80	0	786	0.00%
2020/12/16	0	0.00	0.1	86.20	85.80	-0.1	796	-0.01%
2020/12/15	1	85.60	0	0.00	85.10	1	803	0.12%
2020/12/14	0	0.00	10	85.80	87.80	-10	789	-1.27%
2020/12/11	0	0.00	21	86.96	85.50	-21	774	-2.71%
2020/12/10	0	87.43	0	0.00	86.70	0	763	0.00%
2020/12/09	0	0.00	10	88.80	88.00	-10	753	-1.33%
2020/12/08	0	89.50	1	88.10	88.10	-1	739	-0.13%
2020/12/07	0	0.00	2	89.60	90.80	-2	696	-0.29%
2020/12/02	0	0.00	1	86.20	87.00	-1	648	-0.15%
2020/12/01	0	0.00	1	85.20	85.40	-1	643	-0.16%
2020/11/30	0	0.00	0.1	86.80	85.60	-0.1	648	-0.01%
2020/11/25	2	85.80	1	87.20	86.60	1	636	0.16%
2020/11/24	0.5	87.38	1	88.30	87.70	-0.5	613	-0.08%
2020/11/23	4	85.48	2	85.40	85.70	2	570	0.35%
2020/11/19	0.1	82.70	0	0.00	82.90	0.1	552	0.01%
2020/11/16	0	83.00	0	0.00	83.10	0	611	0.00%
2020/11/13	0	82.50	0	0.00	83.00	0	620	0.00%
2020/11/12	0	82.40	0	0.00	82.30	0	624	0.00%
2020/11/10	0	0.00	45	83.84	84.00	-45	617	-7.29%
2020/11/09	2	85.05	0	0.00	84.50	2	617	0.32%
2020/11/06	0	0.00	1	81.20	81.90	-1	589	-0.17%
2020/11/04	0	79.30	1	79.70	79.70	-1	601	-0.16%
2020/11/02	20	78.00	0	0.00	78.20	20	641	3.12%
2020/10/30	1	79.40	0	0.00	79.00	1	653	0.15%
2020/10/28	0	81.00	0	0.00	79.70	0	660	0.01%
2020/10/26	1	80.30	1	82.00	80.30	0	694	0.00%
2020/10/23	0	0.00	10	80.00	80.10	-10	710	-1.41%
2020/10/22	10	79.00	0	0.00	79.00	10	743	1.35%
2020/10/16	1	81.10	1	81.90	80.10	0	836	0.00%
2020/10/15	1	81.10	0	0.00	81.10	1	852	0.12%
2020/10/13	0	0.00	15	82.93	82.70	-15	874	-1.72%
2020/10/08	1	81.80	0	0.00	82.00	1	880	0.11%
2020/10/07	0	0.00	30	81.97	81.60	-30	880	-3.41%
2020/10/06	0	0.00	4	80.00	80.00	-4	856	-0.47%
2020/10/05	0	0.00	1	78.10	79.20	-1	878	-0.11%
2020/09/28	1	76.60	20	77.00	76.70	-19	1,007	-1.88%
2020/09/25	12	75.00	0	0.00	75.20	12	1,040	1.15%
2020/09/21	0	0.00	11	81.64	80.10	-11	1,071	-1.03%
2020/09/18	0	0.00	1.2	80.80	80.80	-1.2	1,076	-0.11%
2020/09/16	2	78.10	0	0.00	79.00	2	1,122	0.18%
2020/09/10	1	77.60	0	0.00	77.20	1	1,168	0.09%
2020/09/09	2	76.90	0	0.00	77.10	2	1,182	0.17%
2020/09/07	0	0.00	1	79.20	79.20	-1	1,232	-0.08%
2020/09/04	1	80.40	0	0.00	80.20	1	1,265	0.08%
2020/09/02	0	0.00	5	79.70	80.00	-5	1,434	-0.35%
2020/09/01	10	78.48	0	0.00	78.80	10	1,565	0.64%
2020/08/27	0	0.00	1	82.00	81.20	-1	1,597	-0.06%
2020/08/25	0	0.00	6	81.08	80.90	-6	1,636	-0.37%
2020/08/24	8	79.96	0	0.00	80.80	8	1,648	0.49%
2020/08/21	0	0.00	20	76.90	79.90	-20	1,696	-1.18%
2020/08/20	30	74.71	0	0.00	75.40	30	1,733	1.73%
2020/08/19	4	80.23	0	0.00	79.90	4	1,722	0.23%
2020/08/18	10	81.30	2	81.80	81.60	8	1,740	0.46%
2020/08/17	13	81.26	2	81.40	81.20	11	1,762	0.62%
2020/08/14	4	81.28	23	81.94	82.20	-19	1,851	-1.03%
2020/08/13	1	81.10	2	81.10	81.10	-1	1,939	-0.05%
2020/08/12	7	82.79	0	0.00	82.60	7	1,930	0.36%
2020/08/11	6	84.20	1	83.90	83.90	5	1,926	0.26%
2020/08/10	20	85.50	1	86.50	85.60	19	1,923	0.99%
2020/08/07	2	87.70	20	87.41	87.20	-18	1,928	-0.93%
2020/08/06	1	87.90	0	0.00	88.20	1	1,919	0.05%
2020/08/05	0	0.00	1	86.00	86.60	-1	1,901	-0.05%
2020/07/30	10	81.40	0	0.00	81.50	10	1,892	0.53%
2020/07/29	1	85.10	0	0.00	85.20	1	1,879	0.05%
2020/07/28	22	85.99	11	89.03	85.40	11	1,860	0.59%
2020/07/27	1	88.80	20	89.10	88.70	-19	1,841	-1.03%
2020/07/24	1	87.50	2	91.10	88.00	-1	1,829	-0.05%
2020/07/23	1	89.00	11	89.11	89.10	-10	1,792	-0.56%
2020/07/22	2	88.55	0	0.00	88.60	2	1,780	0.11%
2020/07/21	0	0.00	2	87.25	87.80	-2	1,767	-0.11%
2020/07/20	1	84.00	2	84.95	85.50	-1	1,753	-0.06%
2020/07/17	0	0.00	1	87.00	85.50	-1	1,749	-0.06%
2020/07/16	0	0.00	1	86.80	87.00	-1	1,740	-0.06%
2020/07/15	1	86.00	1	88.00	85.70	0	1,734	0.00%
2020/07/14	2	85.35	0	0.00	85.20	2	1,724	0.12%
2020/07/13	0	0.00	10	86.80	86.40	-10	1,726	-0.58%
2020/07/10	11	86.08	0	0.00	86.00	11	1,726	0.64%
2020/07/09	5	90.88	4	91.50	89.80	1	1,708	0.06%
2020/07/08	1	87.40	1	88.00	88.10	0	1,656	0.00%
2020/07/07	0	0.00	1	88.20	86.00	-1	1,625	-0.06%
2020/07/06	0	0.00	7	86.79	87.10	-7	1,582	-0.44%
2020/07/03	1	84.70	0	0.00	84.60	1	1,558	0.06%
2020/07/02	5	84.00	0	0.00	84.70	5	1,556	0.32%
2020/06/24	3	81.90	1	85.50	84.10	2	1,543	0.13%
2020/06/17	1	81.70	0	0.00	82.20	1	1,561	0.06%
2020/06/16	1	79.90	1	81.00	79.80	0	1,558	0.00%
2020/06/15	1	79.10	0	0.00	78.90	1	1,567	0.06%
2020/06/12	2	80.00	0	0.00	81.00	2	1,553	0.13%
2020/06/10	7	86.69	2	87.40	84.70	5	1,511	0.33%
2020/06/09	13	85.52	2	85.10	86.10	11	1,443	0.76%
2020/06/08	5	83.70	2	86.05	87.50	3	1,377	0.22%
2020/06/04	14	78.64	0	0.00	78.60	14	1,266	1.11%
2020/06/02	16	79.70	2	80.30	79.50	14	1,266	1.11%
2020/05/29	0	0.00	1	78.50	78.80	-1	1,224	-0.08%
2020/05/28	0	0.00	1	79.80	77.60	-1	1,208	-0.08%
2020/05/27	0	0.00	1	76.00	76.90	-1	1,145	-0.09%
2020/05/26	1	74.80	0	0.00	74.00	1	1,100	0.09%
2020/05/25	1	73.50	0	0.00	75.00	1	1,090	0.09%
2020/05/22	28.6	75.00	1	75.50	74.80	27.6	1,065	2.59%
2020/05/21	97	77.69	3	78.10	77.90	94	1,040	9.04%
2020/05/20	1	77.80	102	76.83	78.30	-101	946	-10.67%	大賣/鉅額交易
2020/05/15	22	70.05	0	0.00	70.10	22	850	2.59%
2020/05/14	0	0.00	12	72.08	70.50	-12	845	-1.42%
2020/05/12	20	70.50	0	0.00	70.30	20	827	2.42%
2020/05/07	0	0.00	1	71.00	70.90	-1	822	-0.12%
2020/05/05	2	69.25	0	0.00	69.80	2	828	0.24%
2020/04/29	0	0.00	6	65.42	66.20	-6	828	-0.72%
2020/04/28	0	0.00	10	65.05	64.90	-10	827	-1.21%
2020/04/17	15	64.93	0	0.00	64.20	15	862	1.74%
2020/04/14	1	62.50	3	63.00	62.90	-2	836	-0.24%
2020/04/10	3	61.80	0	0.00	62.20	3	839	0.36%
2020/03/31	7	60.86	6	60.67	60.60	1	836	0.12%
2020/03/26	1	57.00	1	58.20	58.40	0	796	0.00%
2020/03/24	0	0.00	1	50.90	51.10	-1	772	-0.13%
2020/03/23	1	48.00	0	0.00	48.00	1	775	0.13%
2020/03/20	4	49.53	0	0.00	50.50	4	780	0.51%
2020/03/12	6	68.15	1	66.10	66.80	5	869	0.57%
2020/03/11	1	72.50	1	73.50	71.50	0	880	0.00%
2020/03/05	0	0.00	1	70.40	70.70	-1	1,009	-0.10%
2020/03/04	1	68.00	0	0.00	70.00	1	1,241	0.08%
2020/02/05	1	70.00	0	0.00	70.00	1	1,732	0.06%
2020/02/03	1	64.80	1	66.30	67.10	0	1,766	0.00%
2020/01/20	0	0.00	1	80.00	79.60	-1	1,948	-0.05%
2020/01/17	0	0.00	1	78.00	78.00	-1	2,088	-0.05%
2020/01/16	0	0.00	1	77.80	78.00	-1	2,141	-0.05%
2020/01/14	0	0.00	1	78.30	78.40	-1	2,160	-0.05%
2020/01/13	0	0.00	2	76.50	78.20	-2	2,187	-0.09%
2020/01/08	0	0.00	1	76.80	76.60	-1	2,403	-0.04%
2020/01/07	5	76.08	0	0.00	77.00	5	2,402	0.21%
2020/01/06	1	76.30	0	0.00	76.50	1	2,398	0.04%
2020/01/03	2	79.55	1	80.50	77.80	1	2,392	0.04%
2019/12/30	0	0.00	1	78.70	78.20	-1	2,378	-0.04%
2019/12/26	1	77.70	0	0.00	77.60	1	2,374	0.04%
2019/12/24	2	79.20	3	80.30	78.80	-1	2,360	-0.04%
2019/12/20	0	0.00	1	79.20	79.50	-1	2,331	-0.04%
2019/12/19	1	78.90	0	0.00	78.70	1	2,324	0.04%
2019/12/17	0	0.00	1	79.90	79.90	-1	2,298	-0.04%
2019/12/16	0	0.00	2	81.00	80.50	-2	2,300	-0.09%
2019/12/13	6	80.00	1	81.20	79.70	5	2,291	0.22%
2019/12/12	8	80.04	0	0.00	80.10	8	2,267	0.35%
2019/12/11	0	0.00	1	81.50	80.70	-1	2,243	-0.04%
2019/12/10	1	81.30	2	80.95	81.70	-1	2,204	-0.05%
2019/12/09	0	0.00	2	78.60	78.10	-2	2,133	-0.09%
2019/12/06	3	79.87	3	79.23	78.70	0	2,111	0.00%
2019/12/05	0	0.00	3	78.87	79.80	-3	2,076	-0.14%
2019/12/04	0	0.00	17	78.00	79.00	-17	2,019	-0.84%
2019/12/03	0	0.00	1	76.00	75.90	-1	1,964	-0.05%
2019/12/02	0	0.00	5	74.50	75.10	-5	1,955	-0.26%
2019/11/29	12	79.83	13	79.95	76.50	-1	1,889	-0.05%
2019/11/28	0	0.00	2	75.65	76.40	-2	1,655	-0.12%
2019/11/27	0	0.00	1	75.30	74.30	-1	1,658	-0.06%
2019/11/26	1	73.10	2	74.00	74.30	-1	1,648	-0.06%
2019/11/25	1	71.80	0	0.00	72.80	1	1,650	0.06%
2019/11/22	1	72.10	1	72.00	72.30	0	1,641	0.00%
2019/11/21	3	72.43	3	73.77	73.90	0	1,631	0.00%
2019/11/20	4	73.00	0	0.00	72.80	4	1,619	0.25%
2019/11/15	1	79.40	4	77.30	75.70	-3	1,584	-0.19%
2019/11/14	3	75.63	2	76.70	78.40	1	1,526	0.07%
2019/11/13	2	76.20	10	77.17	76.20	-8	1,463	-0.55%
2019/11/12	2	72.45	2	72.15	72.50	0	1,365	0.00%
2019/11/11	6	72.90	2	70.70	71.00	4	1,355	0.30%
2019/11/07	0	0.00	1	76.00	75.00	-1	1,299	-0.08%
2019/11/06	1	74.80	0	0.00	75.00	1	1,281	0.08%
2019/11/05	9	77.18	6	77.40	76.50	3	1,254	0.24%
2019/11/01	9	73.87	0	0.00	73.20	9	1,129	0.80%
2019/10/31	5	75.16	0	0.00	74.40	5	1,114	0.45%
2019/10/30	8	75.49	1	76.30	76.90	7	1,100	0.64%
2019/10/29	3	75.93	0	0.00	75.90	3	1,083	0.28%
2019/10/25	10	73.51	1	73.70	69.90	9	895	1.00%
2019/10/24	0	0.00	1	69.20	69.40	-1	745	-0.13%
2019/10/18	12	68.52	1	68.90	69.00	11	651	1.69%
2019/10/17	1	64.40	1	66.60	68.40	0	549	0.00%
2019/09/23	0	0.00	1	61.90	61.80	-1	430	-0.23%
2019/09/20	1	62.60	0	0.00	62.50	1	429	0.23%
2019/09/06	0	0.00	1	60.10	59.90	-1	402	-0.25%
2019/07/31	1	63.10	0	0.00	63.00	1	316	0.32%
2019/06/18	0.3	55.00	0	0.00	55.30	0.3	289	0.10%
2019/05/07	1	62.60	0	0.00	62.60	1	387	0.26%
2019/03/05	1	67.80	1	66.80	66.00	0	431	0.00%
2018/11/20	0	0.00	8	63.00	62.00	-8	1,131	-0.71%
2018/11/08	3	57.50	0	0.00	57.40	3	1,252	0.24%
2018/11/07	5	56.50	0	0.00	57.90	5	1,257	0.40%
2018/11/05	7	58.90	0	0.00	58.20	7	1,276	0.55%
2018/10/26	0	0.00	7	50.00	50.40	-7	1,363	-0.51%
2018/10/19	0	0.00	1	55.70	55.10	-1	1,425	-0.07%
2018/10/18	0	0.00	1	57.60	57.30	-1	1,433	-0.07%
2018/10/11	1	54.60	1	55.00	54.60	0	1,580	0.00%
2018/09/14	3	55.30	1	55.80	55.80	2	2,257	0.09%
2018/09/12	0	0.00	2	54.90	55.00	-2	2,630	-0.08%
2018/09/10	0	0.00	3	55.00	54.80	-3	2,841	-0.11%
2018/09/07	1	55.00	0	0.00	54.70	1	2,907	0.03%
2018/09/06	10	55.51	0	0.00	55.60	10	3,054	0.33%
2018/09/05	2	56.55	0	0.00	56.10	2	3,214	0.06%
2018/09/04	0	0.00	8	57.58	57.30	-8	3,522	-0.23%
2018/08/31	2	60.00	3	59.13	60.40	-1	3,722	-0.03%
2018/08/30	3	56.70	12	57.62	57.80	-9	3,664	-0.25%
2018/08/28	0	0.00	1	56.90	55.50	-1	3,723	-0.03%
2018/08/23	0	0.00	2	54.40	54.50	-2	4,120	-0.05%
2018/08/20	0	0.00	9	54.20	54.00	-9	4,886	-0.18%
2018/08/17	20	55.25	0	0.00	55.00	20	4,923	0.41%
2018/08/16	9	55.89	0	0.00	56.10	9	4,984	0.18%
2018/08/13	7	53.49	4	53.60	52.90	3	4,994	0.06%
2018/08/08	0	0.00	1	56.00	55.70	-1	4,983	-0.02%
2018/08/07	4	56.65	1	57.10	56.20	3	4,998	0.06%
2018/08/02	1	54.80	1	54.40	54.10	0	4,993	0.00%
2018/08/01	6	56.20	0	0.00	56.00	6	4,980	0.12%
2018/07/30	0	0.00	1	57.60	56.50	-1	4,946	-0.02%
2018/07/27	30	58.30	0	0.00	58.10	30	4,935	0.61%
2018/07/26	31	58.51	0	0.00	58.30	31	4,926	0.63%
2018/07/25	21	58.01	0	0.00	58.00	21	4,905	0.43%
2018/07/16	0	0.00	50	60.00	58.10	-50	4,892	-1.02%
2018/07/13	0	0.00	2	58.10	57.90	-2	4,869	-0.04%
2018/07/05	0	0.00	1	53.20	53.50	-1	4,826	-0.02%
2018/07/04	150	55.93	0	0.00	56.20	150	4,802	3.12%	大買/鉅額交易
2018/06/28	1	59.80	0	0.00	58.30	1	4,687	0.02%
2018/06/26	0	0.00	1	58.90	61.50	-1	4,766	-0.02%
2018/06/25	1	59.30	5	59.10	59.20	-4	4,773	-0.08%
2018/06/22	7	60.04	2	60.00	59.00	5	4,754	0.11%
2018/06/21	2	61.30	105	62.85	63.00	-103	4,657	-2.21%	大賣/鉅額交易
2018/06/20	50	55.00	55	58.22	59.40	-5	4,408	-0.11%
2018/06/19	0	0.00	5	58.00	57.40	-5	4,246	-0.12%
2018/06/15	10	60.20	0	0.00	59.90	10	4,207	0.24%
2018/06/14	5	59.30	5	60.80	60.40	0	4,125	0.00%
2018/06/13	12	59.15	10	60.52	58.00	2	3,945	0.05%
2018/06/12	9	62.10	3	61.70	60.60	6	3,782	0.16%
2018/06/11	2	57.50	0	0.00	58.00	2	3,466	0.06%
2018/06/07	14	53.14	4	53.00	52.90	10	3,245	0.31%
2018/06/04	0	0.00	4	54.50	53.60	-4	3,204	-0.12%
2018/06/01	12	53.37	1	53.00	52.90	11	3,206	0.34%
2018/05/31	96	54.31	8	57.93	53.50	88	3,126	2.81%
2018/05/30	99	56.84	20	56.83	57.20	79	2,902	2.72%
2018/05/29	1	54.00	0	0.00	56.60	1	2,395	0.04%
2018/05/24	1	48.30	40	48.45	49.15	-39	2,134	-1.83%
2018/05/22	0	0.00	1	47.30	46.90	-1	2,106	-0.05%
2018/05/15	7	46.80	1	47.20	46.90	6	2,184	0.27%
2018/05/14	1	46.00	0	0.00	46.35	1	2,263	0.04%
2018/05/11	2	46.35	0	0.00	45.40	2	2,310	0.09%
2018/05/08	0	0.00	1	46.50	45.85	-1	2,545	-0.04%
2018/05/02	1	45.35	0	0.00	45.45	1	2,979	0.03%
2018/04/30	1	45.00	0	0.00	45.50	1	3,007	0.03%
2018/04/27	0	0.00	10	43.90	44.65	-10	3,058	-0.33%
2018/04/26	11	44.60	0	0.00	43.20	11	3,057	0.36%
2018/04/25	10	45.00	1	45.10	45.70	9	3,035	0.30%
2018/04/24	0	0.00	10	46.05	45.40	-10	3,045	-0.33%
2018/04/23	11	46.55	0	0.00	46.55	11	3,036	0.36%
2018/04/19	1	47.85	0	0.00	47.90	1	3,022	0.03%
2018/04/17	15	46.87	1	47.20	46.40	14	2,977	0.47%
2018/04/16	6	47.69	0	0.00	47.65	6	2,961	0.20%
2018/04/10	10	46.00	0	0.00	46.30	10	3,086	0.32%
2018/04/09	0	0.00	1	47.00	46.80	-1	3,072	-0.03%
2018/04/03	9	47.95	2	47.78	48.10	7	3,066	0.23%
2018/04/02	1	47.60	0	0.00	47.60	1	3,045	0.03%
2018/03/31	1	49.20	1	49.15	49.15	0	2,990	0.00%
2018/03/30	0	0.00	9	51.50	50.50	-9	2,963	-0.30%
2018/03/29	0	0.00	1	48.80	49.45	-1	2,823	-0.04%
2018/03/28	3	49.10	13	49.16	48.00	-10	2,781	-0.36%
2018/03/27	2	47.35	20	47.00	47.50	-18	2,661	-0.68%
2018/03/23	26	44.95	0	0.00	45.05	26	2,643	0.98%
2018/03/22	2	46.55	0	0.00	46.15	2	2,622	0.08%
2018/03/21	1	47.35	0	0.00	47.00	1	2,611	0.04%
2018/03/20	2	46.40	0	0.00	46.80	2	2,620	0.08%
2018/03/16	0	0.00	10	46.65	46.80	-10	2,636	-0.38%
2018/03/14	0	0.00	5	48.55	47.15	-5	2,681	-0.19%
2018/03/13	5	47.56	1	47.65	48.20	4	2,691	0.15%
2018/03/12	3	46.55	7	46.91	46.85	-4	2,670	-0.15%
2018/03/09	3	46.85	0	0.00	46.15	3	2,664	0.11%
2018/03/08	2	47.03	1	47.55	46.50	1	2,639	0.04%
2018/02/27	5	43.85	0	0.00	43.85	5	2,588	0.19%
2018/02/22	15	43.75	0	0.00	43.70	15	2,798	0.54%
2018/02/21	0	0.00	10	43.95	44.15	-10	2,850	-0.35%
2018/02/09	1	40.00	0	0.00	42.20	1	2,861	0.03%
2018/02/08	0	0.00	1	43.70	43.30	-1	2,915	-0.03%
2018/02/07	1	44.95	0	0.00	44.00	1	2,919	0.03%
2018/02/06	0	0.00	25	43.05	42.95	-25	2,884	-0.87%
2018/02/01	0	0.00	1	51.50	51.40	-1	2,790	-0.04%
2018/01/31	1	50.30	1	50.20	50.40	0	2,691	0.00%
2018/01/30	26	50.56	8	51.00	51.10	18	2,649	0.68%
2018/01/23	0	0.00	3	48.10	47.15	-3	2,924	-0.10%
2018/01/18	3	46.97	0	0.00	46.55	3	3,359	0.09%
2018/01/15	1	46.65	0	0.00	47.50	1	3,614	0.03%
2018/01/09	0	0.00	1	46.05	46.05	-1	4,081	-0.02%
2018/01/08	0	0.00	1	47.55	46.80	-1	4,109	-0.02%
2018/01/05	1	48.70	1	50.40	48.70	0	4,087	0.00%
2018/01/03	0	0.00	1	46.40	46.00	-1	3,920	-0.03%
2018/01/02	0	0.00	1	46.70	46.60	-1	3,898	-0.03%