高端疫苗 (6547)-富邦-建國券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
52.4
漲跌
▲0.1
漲幅
+0.19%
成交量
1,055張
產業
上櫃生技醫療類股
711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

高端疫苗 (6547)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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
2024/05/03	1.4	52.44	0	0.00	52.40	1.4	1,392	0.10%
2024/05/02	0	0.00	1	52.60	52.30	-1	1,409	-0.07%
2024/04/30	0	0.00	1	52.80	51.60	-1	1,406	-0.07%
2024/04/29	2	51.40	4	51.38	52.00	-2	1,408	-0.14%
2024/04/26	2.1	51.40	0	0.00	51.30	2.1	1,411	0.15%
2024/04/25	3	51.83	1	51.90	52.00	2	1,455	0.14%
2024/04/24	0	0.00	2	52.00	52.50	-2	1,468	-0.14%
2024/04/23	1.2	50.08	2	49.83	50.30	-0.8	1,484	-0.05%
2024/04/22	1	48.90	0	0.00	49.15	1	1,492	0.07%
2024/04/19	0	49.45	1	49.00	48.50	-1	1,544	-0.06%
2024/04/18	2	50.35	0.2	50.50	50.20	1.8	1,568	0.11%
2024/04/17	1	51.00	5	51.44	51.30	-4	1,615	-0.25%
2024/04/16	3	48.79	7	49.31	48.50	-4	1,602	-0.25%
2024/04/15	1.1	50.72	0	0.00	50.70	1.1	1,585	0.07%
2024/04/12	1	52.20	0	0.00	52.20	1	1,571	0.06%
2024/04/11	1	52.00	2	52.10	52.10	-1	1,584	-0.06%
2024/04/10	1	53.00	1	53.00	53.00	0	1,583	0.00%
2024/04/09	1	51.80	7	51.90	52.10	-6	1,581	-0.38%
2024/04/08	0.6	51.70	3	52.43	51.70	-2.4	1,598	-0.15%
2024/04/03	2	51.90	0	0.00	51.80	2	1,598	0.13%
2024/04/02	0	0.00	1	52.00	52.40	-1	1,596	-0.06%
2024/04/01	0.2	52.90	0	0.00	52.90	0.2	1,587	0.01%
2024/03/27	1	52.10	0	0.00	52.40	1	1,586	0.06%
2024/03/26	0	52.20	1	53.00	52.00	-1	1,596	-0.06%
2024/03/25	1.4	53.34	3	53.23	53.50	-1.6	1,596	-0.10%
2024/03/22	4.4	52.23	2	52.00	53.00	2.4	1,597	0.15%
2024/03/21	0.2	53.40	0	0.00	53.10	0.2	1,572	0.01%
2024/03/20	2	53.50	0	0.00	53.90	2	1,585	0.13%
2024/03/19	1	53.40	20	53.50	53.30	-19	1,596	-1.19%
2024/03/18	1.2	54.08	0	0.00	54.00	1.2	1,598	0.08%
2024/03/15	1	54.10	2	54.20	54.80	-1	1,612	-0.06%
2024/03/14	0	54.10	0.3	54.10	54.00	-0.2	1,693	-0.01%
2024/03/13	5.6	54.62	0	0.00	54.00	5.6	1,702	0.33%
2024/03/11	9.4	55.46	8	55.75	55.20	1.4	1,733	0.08%
2024/03/08	2.2	57.62	0	0.00	57.50	2.2	1,760	0.13%
2024/03/07	5.2	58.37	2	59.20	59.30	3.2	1,806	0.18%
2024/03/05	2	59.55	1	59.60	59.30	1	1,811	0.06%
2024/03/04	1.9	60.09	1	60.00	60.00	0.9	1,813	0.05%
2024/03/01	0.3	60.90	7	61.30	60.80	-6.7	1,815	-0.37%
2024/02/27	3.2	61.03	0	0.00	61.40	3.2	1,854	0.17%
2024/02/26	1	61.69	3.4	61.16	61.50	-2.4	1,860	-0.13%
2024/02/23	0	0.00	1	61.00	60.60	-1	1,854	-0.05%
2024/02/22	1	60.80	5	60.90	60.80	-4	1,859	-0.22%
2024/02/21	6	62.42	1	62.10	61.90	5	1,850	0.27%
2024/02/20	2	62.55	2	62.90	62.30	0	1,862	0.00%
2024/02/19	3	62.47	5	62.90	62.90	-2	1,888	-0.11%
2024/02/16	1	62.50	0	0.00	62.50	1	1,890	0.05%
2024/02/15	5.1	62.00	0	0.00	61.80	5.1	1,890	0.27%
2024/02/05	1	65.40	22.2	64.95	65.30	-21.2	1,870	-1.13%
2024/02/02	3.3	60.01	9	59.04	60.10	-5.7	1,786	-0.32%
2024/02/01	0.1	60.30	0	0.00	60.00	0.1	1,789	0.01%
2024/01/31	0.5	60.20	0	0.00	60.20	0.5	1,794	0.03%
2024/01/30	2	60.55	1	60.00	60.00	1	1,806	0.06%
2024/01/29	1	60.40	3.5	60.90	61.30	-2.5	1,820	-0.14%
2024/01/26	0.4	60.99	16	61.28	60.90	-15.7	1,825	-0.86%
2024/01/25	2	61.61	7	61.40	61.40	-5	1,817	-0.27%
2024/01/24	2.1	63.10	1.5	63.47	63.10	0.6	1,795	0.03%
2024/01/23	0	0.00	3	63.60	63.30	-3	1,807	-0.17%
2024/01/22	2	63.00	0.5	63.50	63.00	1.5	1,810	0.08%
2024/01/19	3.6	64.33	10	63.48	63.10	-6.4	1,816	-0.35%
2024/01/18	2	66.10	1	65.40	65.40	1	1,776	0.06%
2024/01/17	1	68.20	3	68.93	67.20	-2	1,764	-0.11%
2024/01/16	1	67.41	7	67.30	67.00	-6	1,741	-0.34%
2024/01/15	11	69.31	7	69.69	68.60	4	1,750	0.23%
2024/01/12	1	66.30	4.3	66.83	68.00	-3.3	1,705	-0.20%
2024/01/11	4	65.17	6.2	65.40	65.30	-2.2	1,683	-0.13%
2024/01/10	0	0.00	1.2	68.05	68.20	-1.2	1,666	-0.07%
2024/01/09	2.3	67.30	9	67.30	67.10	-6.7	1,676	-0.40%
2024/01/08	1.2	68.34	0	0.00	68.40	1.2	1,688	0.07%
2024/01/05	5	69.00	4	68.80	69.10	1	1,705	0.06%
2024/01/04	2.6	67.62	1	67.90	67.70	1.6	1,713	0.09%
2024/01/03	4.4	68.54	0	0.00	68.30	4.4	1,768	0.25%
2024/01/02	2	68.60	1.8	68.53	68.50	0.2	1,817	0.01%
2023/12/28	1	70.00	1	70.00	70.00	0	1,819	0.00%
2023/12/27	1.5	69.90	0	0.00	69.90	1.5	1,898	0.08%
2023/12/26	0	0.00	2	69.75	69.90	-2	1,907	-0.10%
2023/12/25	1.8	69.06	2	69.00	69.00	-0.2	1,917	-0.01%
2023/12/22	0	0.00	10	69.46	69.40	-10	1,926	-0.52%
2023/12/21	3	70.20	0.2	69.90	69.40	2.8	1,938	0.14%
2023/12/20	1	70.40	0	0.00	69.80	1	1,939	0.05%
2023/12/19	1	69.30	1.9	69.25	69.20	-0.9	1,942	-0.05%
2023/12/18	3.2	69.93	4	70.12	69.30	-0.8	1,946	-0.04%
2023/12/15	2	69.95	1	70.30	69.70	1	1,946	0.05%
2023/12/14	2.7	69.91	10	70.15	69.70	-7.3	1,953	-0.38%
2023/12/12	2.4	70.93	0.1	70.60	70.60	2.3	1,971	0.12%
2023/12/11	16	72.02	3	72.30	71.10	13	1,981	0.66%
2023/12/08	0.6	75.60	1	75.30	75.80	-0.4	1,950	-0.02%
2023/12/07	0	0.00	11	75.26	75.00	-11	1,977	-0.56%
2023/12/06	2.8	75.18	16	75.86	74.80	-13.2	2,015	-0.66%
2023/12/05	8.3	74.59	8.6	74.88	75.90	-0.2	2,026	-0.01%
2023/12/04	18	75.31	16.1	74.64	74.80	1.9	1,996	0.10%
2023/12/01	13	72.83	4	73.03	72.70	9	1,987	0.45%
2023/11/30	1.1	71.60	6.2	71.72	71.90	-5.1	2,096	-0.24%
2023/11/29	0	0.00	1	70.90	71.00	-1	2,234	-0.04%
2023/11/28	0	0.00	1	70.20	70.70	-1	2,705	-0.04%
2023/11/27	8	70.55	6.5	70.98	69.80	1.5	2,958	0.05%
2023/11/24	0	0.00	1	69.00	68.70	-1	2,948	-0.03%
2023/11/20	2.1	67.90	0	0.00	67.70	2.1	2,984	0.07%
2023/11/17	0	0.00	3	68.03	67.60	-3	3,003	-0.10%
2023/11/16	14.6	68.22	4	67.70	67.70	10.6	3,000	0.35%
2023/11/15	7.4	69.27	14	69.67	69.10	-6.6	3,000	-0.22%
2023/11/14	2.2	69.69	0	0.00	69.50	2.2	3,011	0.07%
2023/11/13	6.7	70.02	1	71.60	69.60	5.7	3,025	0.19%
2023/11/10	3.2	71.00	10.1	71.40	70.70	-6.9	3,039	-0.23%
2023/11/08	5	73.30	25	73.00	72.80	-20	3,140	-0.64%
2023/11/07	2.4	73.15	11.1	73.55	72.90	-8.8	3,233	-0.27%
2023/11/06	6	73.25	14.1	72.84	73.10	-8.1	3,228	-0.25%
2023/11/03	0	0.00	6	71.73	71.30	-6	3,204	-0.19%
2023/10/31	0	0.00	2	70.45	69.60	-2	3,219	-0.06%
2023/10/30	1	70.60	0	0.00	70.60	1	3,232	0.03%
2023/10/27	2.5	70.60	1.5	70.90	70.80	1	3,249	0.03%
2023/10/24	0.5	70.80	5	71.00	71.00	-4.5	3,262	-0.14%
2023/10/23	3	70.70	2	70.85	70.50	1	3,266	0.03%
2023/10/20	6.1	69.71	0.1	70.00	68.70	6	3,254	0.18%
2023/10/19	0	0.00	4	70.25	70.20	-4	3,244	-0.12%
2023/10/18	0	0.00	6	69.96	69.70	-6	3,254	-0.19%
2023/10/17	5.1	72.81	1	72.60	72.30	4.1	3,239	0.13%
2023/10/16	1	73.90	0	0.00	73.70	1	3,256	0.03%
2023/10/13	0	0.00	1	73.40	72.70	-1	3,238	-0.03%
2023/10/12	6	72.70	3	73.00	72.90	3	3,244	0.09%
2023/10/11	11	72.85	6	72.90	72.10	5	3,236	0.15%
2023/10/06	6	75.38	7.1	76.03	76.20	-1.1	3,216	-0.03%
2023/10/05	1	74.00	0	0.00	74.00	1	3,163	0.03%
2023/10/04	0	0.00	1	73.40	73.40	-1	3,160	-0.03%
2023/10/03	18	75.48	142.1	75.30	74.00	-124.1	3,151	-3.94%	大賣/鉅額交易
2023/10/02	3	73.20	3	73.23	73.60	0	3,077	0.00%
2023/09/28	1	73.20	2	73.85	72.80	-1	3,076	-0.03%
2023/09/27	1	73.50	0	0.00	73.50	1	3,073	0.03%
2023/09/25	1	73.70	1	73.40	73.30	0	3,057	0.00%
2023/09/22	1	72.60	0.2	72.25	72.90	0.8	3,063	0.03%
2023/09/21	12	71.67	0.1	72.10	72.10	12	3,087	0.39%
2023/09/20	0	0.00	0.1	73.30	73.00	-0.1	3,081	0.00%
2023/09/19	3	74.27	3	73.57	73.70	0	3,079	0.00%
2023/09/18	2	73.60	1.1	72.82	72.60	1	3,054	0.03%
2023/09/15	0	74.00	0.2	74.10	73.50	-0.2	3,046	-0.01%
2023/09/14	0	73.80	1	73.20	73.50	-1	3,022	-0.03%
2023/09/13	0	0.00	1	73.80	73.90	-1	3,015	-0.03%
2023/09/12	11	70.17	6	70.42	70.00	5	2,982	0.17%
2023/09/11	1	74.10	2	73.45	72.00	-1	2,948	-0.03%
2023/09/08	7	73.24	1	73.60	73.40	6	2,883	0.21%
2023/09/07	2	72.75	2.1	72.96	72.70	-0.1	2,863	0.00%
2023/09/06	20	72.94	5.2	73.27	72.50	14.9	2,844	0.52%
2023/09/05	24.1	70.29	3	70.10	72.70	21.1	2,784	0.76%
2023/09/04	16.5	73.23	15.4	73.18	72.70	1.1	2,640	0.04%
2023/09/01	48.4	78.38	47	77.75	77.60	1.4	2,495	0.05%
2023/08/31	46	76.29	59.8	76.28	76.30	-13.7	2,029	-0.68%
2023/08/30	0	0.00	16.3	69.40	69.40	-16.3	1,765	-0.92%
2023/08/29	2	63.45	4	62.75	63.10	-2	1,747	-0.12%
2023/08/28	4	61.15	1	61.40	61.60	3	1,725	0.17%
2023/08/25	1	61.20	0	0.00	60.90	1	1,738	0.06%
2023/08/24	4.5	62.01	10	61.40	61.20	-5.5	1,739	-0.32%
2023/08/23	3	63.57	2.6	63.91	62.30	0.4	1,741	0.02%
2023/08/22	1	63.00	0.2	63.15	62.80	0.8	1,736	0.05%
2023/08/21	12	62.87	2.5	62.78	63.00	9.5	1,769	0.54%
2023/08/18	1	61.80	1.5	61.99	61.00	-0.5	1,762	-0.03%
2023/08/17	1	63.10	10.2	62.61	62.50	-9.2	1,804	-0.51%
2023/08/16	5.2	62.50	3	62.67	63.50	2.2	1,798	0.12%
2023/08/15	2	62.50	5.5	62.84	63.40	-3.5	1,778	-0.20%
2023/08/14	24	63.72	7.5	63.36	62.70	16.5	1,747	0.94%
2023/08/11	18	60.86	21	61.98	62.50	-3	1,653	-0.18%
2023/08/10	9.5	58.05	0	0.00	57.90	9.5	1,566	0.61%
2023/08/09	0	0.00	5.4	59.32	59.10	-5.4	1,572	-0.35%
2023/08/08	6.4	59.30	0	0.00	59.10	6.4	1,592	0.40%
2023/08/07	1	59.20	6	59.50	59.00	-5	1,611	-0.31%
2023/08/04	7.5	59.00	2	58.95	59.00	5.5	1,619	0.34%
2023/08/02	6	59.23	1	59.00	57.80	5	1,627	0.31%
2023/07/31	6	57.90	1	58.60	57.00	5	1,660	0.30%
2023/07/28	2.7	58.34	6	58.53	58.40	-3.3	1,657	-0.20%
2023/07/27	1.2	59.33	0.2	59.50	58.80	1	1,682	0.06%
2023/07/26	2	59.10	6	59.47	58.70	-4	1,689	-0.24%
2023/07/25	4.6	60.04	6.4	60.05	60.20	-1.8	1,692	-0.11%
2023/07/24	0.1	60.50	3.5	60.97	60.20	-3.4	1,705	-0.20%
2023/07/21	4	61.55	1	62.90	60.40	3	1,724	0.17%
2023/07/20	1.1	60.89	2	60.95	61.70	-1	1,745	-0.05%
2023/07/19	8.4	61.50	2	61.10	60.90	6.4	1,827	0.35%
2023/07/18	1	59.00	16	59.09	59.00	-15	1,859	-0.81%
2023/07/17	3	59.67	34	59.81	60.30	-31	1,953	-1.59%
2023/07/14	3.1	57.76	6	57.88	57.80	-2.9	1,999	-0.14%
2023/07/13	7.2	58.07	0.1	58.40	57.50	7.1	2,108	0.34%
2023/07/12	0.2	59.82	0	0.00	59.60	0.2	2,577	0.01%
2023/07/11	3	60.20	2	60.10	60.00	1	2,941	0.03%
2023/07/10	0	0.00	0.2	60.60	60.30	-0.2	2,989	-0.01%
2023/07/07	0	60.60	6	60.50	60.80	-6	2,994	-0.20%
2023/07/06	1.1	61.20	2	61.20	60.50	-1	3,018	-0.03%
2023/07/05	0	0.00	1	61.10	61.10	-1	3,025	-0.03%
2023/07/04	1	61.00	1	60.70	60.70	0	3,061	0.00%
2023/07/03	1.1	61.41	19	61.30	61.10	-17.9	3,076	-0.58%
2023/06/30	5	62.52	3	62.07	61.60	2	3,072	0.07%
2023/06/29	4	62.45	1	62.80	63.00	3	3,060	0.10%
2023/06/28	6	61.03	0	0.00	61.30	6	3,035	0.20%
2023/06/27	6	61.03	1	60.90	60.50	5	3,057	0.16%
2023/06/26	5	60.58	2	60.60	60.00	3	3,065	0.10%
2023/06/21	1	59.90	1	59.90	60.00	0	3,074	0.00%
2023/06/20	0	61.00	2	60.55	60.10	-2	3,089	-0.06%
2023/06/19	5.1	62.04	0	61.90	61.00	5	3,094	0.16%
2023/06/16	7	61.64	4.5	61.48	61.50	2.5	3,100	0.08%
2023/06/15	2	60.00	1	59.50	60.10	1	3,091	0.03%
2023/06/14	0.5	59.70	0	0.00	59.40	0.5	3,105	0.02%
2023/06/13	8.1	59.71	1	59.50	59.50	7.1	3,129	0.23%
2023/06/12	5.1	60.28	0.5	60.30	60.30	4.6	3,157	0.15%
2023/06/09	2.1	61.30	1	61.60	61.20	1.1	3,173	0.03%
2023/06/08	3.2	61.99	3	61.40	61.10	0.2	3,238	0.01%
2023/06/07	2	62.25	2	62.40	61.90	0	3,353	0.00%
2023/06/05	3	61.50	10	61.62	61.40	-7	3,513	-0.20%
2023/06/02	1	61.81	0	0.00	61.50	1	3,541	0.03%
2023/06/01	0	0.00	5	62.00	62.00	-5	3,573	-0.14%
2023/05/31	0.1	61.60	0	0.00	62.00	0.1	3,607	0.00%
2023/05/30	1.1	62.10	1	62.10	61.90	0	3,663	0.00%
2023/05/29	1	62.60	1.5	63.24	62.60	-0.5	3,766	-0.01%
2023/05/26	6.5	62.50	1	63.20	62.40	5.5	3,781	0.15%
2023/05/25	1.1	63.86	4.2	64.17	63.50	-3.1	3,810	-0.08%
2023/05/24	0.2	63.51	4.1	62.98	64.20	-3.9	3,815	-0.10%
2023/05/23	26	63.72	24	63.37	63.60	2	3,818	0.05%
2023/05/22	0	0.00	1.1	60.57	60.40	-1.1	3,809	-0.03%
2023/05/19	16	59.75	15	59.42	58.80	1	3,904	0.03%
2023/05/18	0	59.50	4	59.50	59.20	-4	3,913	-0.10%
2023/05/17	5	59.34	3	59.40	59.10	2	3,946	0.05%
2023/05/16	1.1	58.59	0	0.00	58.60	1.1	3,952	0.03%
2023/05/15	4	58.86	1	59.20	58.50	3	4,010	0.08%
2023/05/12	3.1	59.26	23.8	58.66	60.00	-20.7	4,033	-0.51%
2023/05/11	3.4	60.54	0	0.00	60.40	3.4	4,047	0.08%
2023/05/10	1	62.40	1	61.30	62.70	0	4,056	0.00%
2023/05/09	2.2	62.62	3	62.60	61.70	-0.8	4,103	-0.02%
2023/05/08	14.2	65.65	9	64.92	63.60	5.2	4,094	0.13%
2023/05/05	9.1	65.62	10	65.83	65.50	-0.9	4,068	-0.02%
2023/05/04	4	63.55	5	62.46	63.50	-1	4,039	-0.02%
2023/05/03	18	63.81	0	0.00	63.30	18	4,031	0.45%
2023/05/02	1	66.38	0	0.00	65.60	1	4,029	0.03%
2023/04/28	15	66.00	6.2	66.01	65.90	8.8	4,036	0.22%
2023/04/27	51	66.99	0	0.00	65.70	51	4,041	1.26%
2023/04/26	5	67.02	1	66.80	66.50	4	4,036	0.10%
2023/04/25	22	68.25	3	68.30	67.50	19	4,029	0.47%
2023/04/24	7	69.03	3	68.43	67.60	4	3,998	0.10%
2023/04/21	11.3	66.24	3	67.20	65.70	8.3	3,913	0.21%
2023/04/20	7	70.06	8	68.78	68.50	-1	3,880	-0.02%
2023/04/19	7	68.84	16	68.64	69.40	-9	3,802	-0.24%
2023/04/18	10.2	68.30	12	68.59	67.50	-1.9	3,811	-0.05%
2023/04/17	28.2	70.66	16.3	71.08	69.90	11.9	3,746	0.32%
2023/04/14	13.5	68.26	26.9	68.70	69.30	-13.4	3,283	-0.41%
2023/04/13	1	63.00	4.4	63.00	63.00	-3.4	3,004	-0.11%
2023/04/12	0	0.00	10	57.20	57.30	-10	3,133	-0.32%
2023/04/11	3.1	56.78	0.5	57.00	56.90	2.6	3,152	0.08%
2023/04/10	0.5	58.55	6	58.33	58.10	-5.5	3,158	-0.17%
2023/04/07	1.1	59.26	2	59.55	59.30	-0.9	3,155	-0.03%
2023/04/06	1	58.60	0	0.00	58.50	1	3,158	0.03%
2023/03/31	8.1	57.94	1.3	58.21	57.90	6.8	3,155	0.22%
2023/03/30	6	57.47	0	0.00	57.80	6	3,198	0.19%
2023/03/29	0	0.00	8	57.21	57.20	-8	3,240	-0.25%
2023/03/28	7	57.71	0	0.00	56.80	7	3,283	0.21%
2023/03/27	1	58.50	3	58.87	58.30	-2	3,262	-0.06%
2023/03/24	4	57.75	7.1	57.56	57.90	-3.1	3,271	-0.09%
2023/03/22	3.2	57.84	1.5	58.27	57.90	1.7	3,292	0.05%
2023/03/21	1	57.90	4.5	57.40	57.90	-3.5	3,297	-0.11%
2023/03/20	5	56.18	1	56.00	56.70	4	3,307	0.12%
2023/03/17	2	56.60	0	0.00	56.80	2	3,335	0.06%
2023/03/16	4	57.31	5	57.80	56.40	-1	3,347	-0.03%
2023/03/15	4	58.83	8.4	58.88	59.50	-4.4	3,367	-0.13%
2023/03/14	4.1	57.24	5	57.04	57.20	-0.9	3,453	-0.03%
2023/03/13	9.7	57.39	3	57.53	57.00	6.7	3,474	0.19%
2023/03/10	41.3	61.78	16.1	61.30	60.40	25.3	3,440	0.73%
2023/03/09	22	59.80	12	61.17	62.10	10	3,367	0.30%
2023/03/08	1	56.30	4.1	56.22	56.50	-3.1	3,287	-0.09%
2023/03/07	5	56.20	6	56.10	56.40	-1	3,378	-0.03%
2023/03/06	5.1	55.82	5	55.80	55.70	0.1	3,475	0.00%
2023/03/03	1.1	57.21	1	56.90	56.40	0.1	3,480	0.00%
2023/03/02	5.3	56.23	4	56.60	56.60	1.3	3,467	0.04%
2023/03/01	10	57.98	5.3	57.95	57.20	4.7	3,427	0.14%
2023/02/24	2.1	61.90	0	62.00	61.70	2.1	3,384	0.06%
2023/02/23	3	62.13	4.5	62.47	63.00	-1.5	3,416	-0.04%
2023/02/22	10.5	61.35	12	61.76	61.10	-1.5	3,423	-0.04%
2023/02/21	3	63.33	6	63.48	63.00	-3	3,599	-0.08%
2023/02/20	0.1	63.00	8	62.63	63.30	-7.9	3,668	-0.22%
2023/02/17	14.3	64.05	16	65.18	63.80	-1.7	3,653	-0.05%
2023/02/16	9.2	67.50	5.5	67.61	67.10	3.7	3,593	0.10%
2023/02/15	7.1	66.91	13	66.64	67.70	-5.9	3,653	-0.16%
2023/02/14	4.1	68.27	4	68.33	68.10	0.1	3,696	0.00%
2023/02/13	5.1	68.71	11	69.11	68.20	-5.9	3,811	-0.15%
2023/02/10	3.1	72.07	8.5	73.56	71.50	-5.4	3,829	-0.14%
2023/02/09	11	74.17	5	75.76	73.50	6	4,065	0.15%
2023/02/08	9	76.13	9	76.08	75.20	0	4,044	0.00%
2023/02/07	4	77.65	26.2	75.55	77.20	-22.2	4,045	-0.55%
2023/02/06	12	74.17	1	74.90	73.60	11	4,038	0.27%
2023/02/03	4	74.98	4.1	75.08	74.20	-0.1	4,100	0.00%
2023/02/02	0	0.00	8.1	75.53	75.00	-8.1	4,114	-0.20%
2023/02/01	0	0.00	1	74.20	74.30	-1	4,171	-0.02%
2023/01/31	0	0.00	6	73.32	73.40	-6	4,232	-0.14%
2023/01/30	1	72.00	5	72.28	71.80	-4	4,322	-0.09%
2023/01/17	5	71.58	2.3	71.55	71.20	2.7	4,389	0.06%
2023/01/16	2	73.20	1	72.90	73.30	1	4,494	0.02%
2023/01/13	0	0.00	1.5	72.33	72.00	-1.5	4,632	-0.03%
2023/01/12	3	73.30	7.9	72.14	71.00	-4.9	4,681	-0.10%
2023/01/11	3	73.57	6	73.02	72.50	-3	4,707	-0.06%
2023/01/10	4	73.10	0	0.00	73.20	4	4,728	0.08%
2023/01/09	1	73.50	9.1	75.04	75.20	-8.1	4,756	-0.17%
2023/01/06	11	74.26	5.1	72.93	72.90	5.9	4,788	0.12%
2023/01/05	4	72.80	3.9	72.64	73.50	0.1	4,804	0.00%
2023/01/04	6	69.47	10	69.85	70.80	-4	4,912	-0.08%
2023/01/03	14	67.09	10	67.15	67.90	4	4,958	0.08%
2022/12/30	19.1	65.44	7.1	65.38	69.50	12	4,921	0.24%
2022/12/29	7	67.87	6.1	68.13	68.00	0.9	4,795	0.02%
2022/12/28	4	70.25	1	69.00	68.60	3	4,816	0.06%
2022/12/27	0.1	72.70	3	72.20	73.00	-2.9	4,830	-0.06%
2022/12/26	0	0.00	3.2	72.44	73.00	-3.2	4,857	-0.07%
2022/12/23	1.1	70.19	2.7	70.49	71.10	-1.6	4,876	-0.03%
2022/12/22	5	71.28	12	71.15	70.90	-7	4,939	-0.14%
2022/12/21	4.1	71.01	1	70.10	71.20	3.1	4,991	0.06%
2022/12/20	7.1	74.69	8	73.93	72.00	-0.9	5,026	-0.02%
2022/12/19	13	76.76	6	76.87	76.40	7	5,090	0.14%
2022/12/16	2.1	77.74	4	77.40	76.30	-1.9	5,213	-0.04%
2022/12/15	1	78.80	1	78.70	78.60	0	5,303	0.00%
2022/12/14	0	0.00	8.1	78.67	80.90	-8.1	5,426	-0.15%
2022/12/13	7	80.86	4	80.52	80.00	3	5,462	0.05%
2022/12/12	3	80.30	4	80.88	79.30	-1	5,510	-0.02%
2022/12/09	10	82.91	9	82.70	82.60	1	5,613	0.02%
2022/12/08	3	80.30	3	80.80	81.80	0	5,606	0.00%
2022/12/07	14.1	80.51	6	80.60	79.10	8.1	5,618	0.14%
2022/12/06	20.1	84.19	10.2	82.65	81.40	9.9	5,603	0.18%
2022/12/05	2	83.10	4	83.25	82.80	-2	5,522	-0.04%
2022/12/02	5.1	81.52	2	81.10	80.90	3.1	5,491	0.06%
2022/12/01	5	81.12	36.2	80.64	80.70	-31.2	5,476	-0.57%
2022/11/30	8	79.79	6	79.87	81.00	2	5,472	0.04%
2022/11/29	11.3	76.64	6.7	79.24	79.40	4.6	5,442	0.08%
2022/11/28	11	72.73	14	72.10	74.90	-3	5,366	-0.06%
2022/11/25	3.5	77.02	5	76.72	75.70	-1.6	5,464	-0.03%
2022/11/24	5.1	77.88	4.5	78.40	77.80	0.6	5,488	0.01%
2022/11/23	6.3	79.00	7	78.59	78.60	-0.8	5,484	-0.01%
2022/11/22	8.5	78.83	3	78.83	78.10	5.5	5,474	0.10%
2022/11/21	0.4	80.50	6	81.43	80.20	-5.7	5,421	-0.10%
2022/11/18	11	80.11	3	80.10	79.40	8	5,382	0.15%
2022/11/17	41	81.19	10.8	79.99	79.30	30.2	5,383	0.56%
2022/11/16	15	78.20	3.6	79.44	84.10	11.4	5,176	0.22%
2022/11/15	5.6	75.70	5	75.78	76.50	0.6	5,100	0.01%
2022/11/14	3.2	75.05	3	75.37	75.80	0.2	5,076	0.00%
2022/11/11	5.3	73.76	17.1	73.96	73.50	-11.9	5,037	-0.24%
2022/11/10	5	71.86	2	71.85	71.20	3	4,983	0.06%
2022/11/09	15	70.69	51	70.23	71.80	-36	4,916	-0.73%
2022/11/08	32	68.35	19.5	68.09	66.80	12.5	4,810	0.26%
2022/11/07	31.3	72.02	21	69.78	68.50	10.3	4,729	0.22%
2022/11/04	4	72.73	5.1	73.70	73.70	-1.1	4,460	-0.02%
2022/11/03	3	66.97	7	66.80	67.00	-4	4,479	-0.09%
2022/11/02	4	67.13	8	67.10	67.80	-4	4,444	-0.09%
2022/11/01	14	66.51	8	65.91	65.00	6	4,398	0.14%
2022/10/31	3	65.00	12	64.57	64.40	-9	4,339	-0.21%
2022/10/28	8	65.24	7.9	64.16	63.60	0.1	4,406	0.00%
2022/10/27	4	63.80	9	64.26	65.50	-5	4,367	-0.11%
2022/10/26	10	61.62	10.7	62.52	63.60	-0.7	4,376	-0.02%
2022/10/25	7	63.74	7	64.04	65.20	0	4,280	0.00%
2022/10/24	5	63.36	13.8	63.45	63.00	-8.8	4,208	-0.21%
2022/10/21	11.2	61.51	26	61.35	60.50	-14.8	4,104	-0.36%
2022/10/20	7.5	65.85	7	65.86	66.30	0.5	3,973	0.01%
2022/10/19	4	71.55	3	72.47	69.30	1	3,917	0.03%
2022/10/18	8.1	70.92	9	71.32	71.50	-0.8	3,890	-0.02%
2022/10/17	5	68.30	6	67.78	70.80	-1	3,888	-0.03%
2022/10/14	9	70.56	10	70.32	69.70	-1	3,836	-0.03%
2022/10/13	12	70.81	10	70.20	68.80	2	3,779	0.05%
2022/10/12	8.4	73.81	15	71.85	73.20	-6.6	3,689	-0.18%
2022/10/11	8	69.49	14	70.69	69.60	-6	3,548	-0.17%
2022/10/07	1.3	77.32	21	77.59	75.10	-19.8	3,465	-0.57%
2022/10/06	8.3	77.31	9.1	77.35	77.20	-0.8	3,418	-0.02%
2022/10/05	8.9	80.18	6	80.82	78.50	2.9	3,383	0.08%
2022/10/04	9.1	81.20	8.8	81.33	80.80	0.3	3,366	0.01%
2022/10/03	5.5	79.83	7.3	80.06	79.60	-1.7	3,337	-0.05%
2022/09/30	2	77.40	2.7	78.28	79.70	-0.7	3,309	-0.02%
2022/09/29	14.4	80.39	2.6	79.97	79.60	11.7	3,262	0.36%
2022/09/28	4.9	81.84	16.5	80.56	78.80	-11.6	3,213	-0.36%
2022/09/27	4.2	84.47	18.3	83.85	86.90	-14.1	3,177	-0.44%
2022/09/26	1.5	85.65	4.3	85.16	85.60	-2.8	3,159	-0.09%
2022/09/23	7.4	91.05	2.1	92.10	88.40	5.3	3,087	0.17%
2022/09/22	21.2	94.59	11.1	93.89	95.50	10.1	2,972	0.34%
2022/09/21	12.2	95.16	18.2	95.55	95.30	-6	2,867	-0.21%
2022/09/20	3.1	103.49	4.1	101.45	101.50	-1	2,744	-0.04%
2022/09/19	10.4	103.79	6.1	102.67	102.50	4.3	2,755	0.16%
2022/09/16	12.8	107.82	18.5	107.89	106.50	-5.6	2,761	-0.20%
2022/09/15	5.2	117.21	7	117.57	115.00	-1.9	2,694	-0.07%
2022/09/14	9.7	117.34	12.5	117.20	116.50	-2.8	2,691	-0.10%
2022/09/13	5.7	123.11	7	124.49	121.50	-1.3	2,654	-0.05%
2022/09/12	8.2	126.19	2	127.00	127.50	6.2	2,622	0.24%
2022/09/08	4.4	130.59	11	130.86	130.50	-6.6	2,580	-0.26%
2022/09/07	1	130.00	7	130.14	129.50	-6	2,580	-0.23%
2022/09/06	18.3	136.74	19.8	135.21	132.50	-1.5	2,569	-0.06%
2022/09/05	10	139.65	16.1	137.82	136.50	-6.1	2,551	-0.24%
2022/09/02	13.1	138.83	23.2	137.92	137.50	-10.1	2,534	-0.40%
2022/09/01	36.2	144.12	15.6	140.49	136.00	20.6	2,489	0.83%
2022/08/31	16.1	144.08	22.6	143.97	147.00	-6.5	2,260	-0.29%
2022/08/30	4.8	133.23	1.9	133.63	134.00	2.9	2,205	0.13%
2022/08/29	7	132.50	6	130.67	132.50	1	2,191	0.04%
2022/08/26	4	133.00	6	133.08	132.00	-2	2,180	-0.09%
2022/08/25	5.1	133.37	5	131.90	131.50	0.1	2,162	0.00%
2022/08/24	10.2	134.91	7	134.14	133.50	3.2	2,135	0.15%
2022/08/23	3	130.50	4	129.13	129.00	-1	2,083	-0.05%
2022/08/22	4	131.88	10	132.15	130.50	-6	2,066	-0.29%
2022/08/19	7	132.93	4	134.50	132.00	3	2,045	0.15%
2022/08/18	2	135.00	9	134.23	134.00	-7	2,038	-0.35%
2022/08/17	3	135.00	5	135.20	135.00	-2	2,040	-0.10%
2022/08/16	2.2	134.86	2	134.25	133.50	0.2	2,027	0.01%
2022/08/15	6.3	129.98	4	128.50	132.00	2.3	2,019	0.11%
2022/08/12	3	132.50	1	133.00	132.00	2	2,004	0.10%
2022/08/11	7.1	134.64	1	134.50	133.50	6.1	2,010	0.30%
2022/08/10	9.2	133.06	26.5	133.64	134.00	-17.3	2,027	-0.86%
2022/08/09	9	140.78	16	140.56	140.50	-7	2,018	-0.35%
2022/08/08	2	139.29	12	139.67	140.00	-10	2,148	-0.46%
2022/08/05	4.3	142.09	2	142.50	143.00	2.3	2,159	0.11%
2022/08/04	42.8	142.63	4	143.88	140.50	38.8	2,193	1.77%
2022/08/03	1	134.00	3	138.00	139.00	-2	2,114	-0.09%
2022/08/02	23.4	192.35	11	194.27	188.00	12.4	2,109	0.59%
2022/08/01	3.1	208.05	2.1	209.28	208.50	1.1	2,042	0.05%
2022/07/29	1.3	206.02	2.1	206.74	206.00	-0.8	2,027	-0.04%
2022/07/28	2	206.24	1.2	205.67	204.50	0.8	2,048	0.04%
2022/07/27	1.3	203.27	2.1	197.38	204.50	-0.7	2,073	-0.04%
2022/07/26	3.1	198.49	2.1	197.49	197.50	1	2,078	0.05%
2022/07/25	3.4	196.67	6	199.00	199.00	-2.7	2,080	-0.13%
2022/07/22	8	197.06	9	197.78	195.00	-1	2,070	-0.05%
2022/07/21	1	187.00	9.1	184.82	191.50	-8.1	2,057	-0.39%
2022/07/20	4	182.25	6	182.83	183.50	-2	2,064	-0.10%
2022/07/19	5	179.70	6	179.17	179.50	-1	2,119	-0.05%
2022/07/18	7	184.14	6.1	183.34	181.50	0.9	2,226	0.04%
2022/07/15	4.5	175.17	3	175.33	177.50	1.5	2,237	0.07%
2022/07/14	5.1	175.22	6	175.67	177.50	-0.9	2,247	-0.04%
2022/07/13	2	171.50	7	175.29	174.50	-5	2,253	-0.22%
2022/07/12	9.5	169.14	8	170.75	168.00	1.5	2,262	0.06%
2022/07/11	1	176.00	1.2	175.25	177.50	-0.2	2,275	-0.01%
2022/07/08	5	179.80	7.1	179.40	177.00	-2.1	2,284	-0.09%
2022/07/07	5	175.40	3.1	175.72	180.00	1.9	2,298	0.08%
2022/07/06	7.4	180.17	2	179.75	174.00	5.4	2,297	0.23%
2022/07/05	4.1	173.14	2	170.75	177.00	2.1	2,318	0.09%
2022/07/04	11.5	181.23	6	185.33	174.50	5.5	2,264	0.24%
2022/07/01	9.4	197.50	7	197.64	193.50	2.4	2,210	0.11%
2022/06/30	5.1	206.18	8.1	205.75	205.00	-3	2,177	-0.14%
2022/06/29	3.1	206.99	4	206.75	205.50	-1	2,191	-0.04%
2022/06/28	2.1	208.00	13	206.92	206.00	-11	2,193	-0.50%
2022/06/27	19.1	209.81	3.3	208.27	209.00	15.8	2,179	0.73%
2022/06/24	10	226.35	13.1	225.88	226.00	-3.1	2,117	-0.15%
2022/06/23	3	221.67	16.4	220.80	226.50	-13.4	2,090	-0.64%
2022/06/22	9.2	214.34	10	215.60	206.00	-0.9	2,050	-0.04%
2022/06/21	14	215.89	5.4	211.97	216.50	8.7	2,031	0.43%
2022/06/20	7.7	215.54	9	211.78	205.50	-1.4	2,041	-0.07%
2022/06/17	5.2	217.79	2.1	219.51	220.00	3.2	2,044	0.15%
2022/06/16	2.3	220.57	13	220.46	220.00	-10.7	2,092	-0.51%
2022/06/15	8	220.63	11.4	218.39	217.00	-3.4	2,113	-0.16%
2022/06/14	14.4	211.17	5.2	211.12	218.00	9.2	2,126	0.43%
2022/06/13	6.3	213.10	5	212.00	210.00	1.3	2,115	0.06%
2022/06/10	8	221.13	4	221.88	220.00	4	2,146	0.19%
2022/06/09	6	220.75	0	0.00	220.50	6	2,152	0.28%
2022/06/08	11	223.82	7	223.21	222.00	4	2,162	0.18%
2022/06/07	8	224.00	6.5	224.42	222.50	1.5	2,150	0.07%
2022/06/06	4.1	224.86	4	225.25	221.00	0.1	2,150	0.00%
2022/06/02	2	220.00	1	220.50	219.00	1	2,158	0.05%
2022/06/01	1	222.50	5	221.50	220.50	-4	2,186	-0.18%
2022/05/31	2	221.75	4	221.25	223.50	-2	2,196	-0.09%
2022/05/30	1	220.49	1	219.50	221.00	0	2,203	0.00%
2022/05/27	3	218.00	1	220.00	217.00	2	2,263	0.09%
2022/05/26	5	220.40	1	224.00	217.00	4	2,273	0.18%
2022/05/25	1	221.50	2.2	220.23	221.00	-1.2	2,286	-0.05%
2022/05/24	11.7	219.88	2	219.75	216.50	9.7	2,317	0.42%
2022/05/23	10.4	227.49	5	226.60	225.00	5.4	2,309	0.23%
2022/05/20	4	232.74	3.1	232.21	229.00	0.9	2,318	0.04%
2022/05/19	3.1	227.48	5	225.70	231.00	-2	2,316	-0.08%
2022/05/18	16.1	234.36	16	232.28	229.50	0.1	2,329	0.00%
2022/05/17	2.1	229.77	4.2	230.08	228.00	-2.2	2,362	-0.09%
2022/05/16	20.1	225.53	40.1	223.35	234.00	-20	2,499	-0.80%
2022/05/13	24	213.88	14.1	212.16	216.00	10	2,372	0.42%
2022/05/12	14.3	200.55	11	202.09	196.50	3.3	2,364	0.14%
2022/05/11	3.5	212.56	7	211.57	210.50	-3.5	2,321	-0.15%
2022/05/10	6.1	213.10	13	214.81	215.00	-6.9	2,314	-0.30%
2022/05/09	14	227.00	6	230.42	222.50	8	2,323	0.34%
2022/05/06	1.1	230.98	4	231.00	233.50	-3	2,330	-0.13%
2022/05/05	8.8	233.43	6	232.17	234.00	2.8	2,330	0.12%
2022/05/04	10.5	238.15	26.4	237.92	236.00	-15.9	2,328	-0.68%
2022/05/03	11.1	253.43	10	253.70	248.50	1.1	2,308	0.05%
2022/04/29	16.1	252.31	4	253.13	250.50	12.1	2,320	0.52%
2022/04/28	5.1	257.58	5	257.00	254.00	0.1	2,351	0.00%
2022/04/27	2.1	256.71	6.1	256.02	256.50	-4	2,375	-0.17%
2022/04/26	3.3	256.97	3.2	259.02	255.50	0.2	2,414	0.01%
2022/04/25	12.3	267.70	5.2	266.48	262.00	7.1	2,696	0.26%
2022/04/22	18.1	272.24	9.5	273.35	268.00	8.6	2,720	0.31%
2022/04/21	8.1	266.11	5	267.00	265.00	3.1	2,647	0.12%
2022/04/20	4.1	266.12	4.5	263.13	267.50	-0.4	2,630	-0.02%
2022/04/19	6.4	258.73	20	256.65	256.50	-13.6	2,624	-0.52%
2022/04/18	4.2	264.74	6	268.08	260.00	-1.8	2,634	-0.07%
2022/04/15	19.3	265.63	12	270.46	263.50	7.3	2,621	0.28%
2022/04/14	5.1	267.50	4	270.38	264.50	1.1	2,599	0.04%
2022/04/13	8.6	267.61	3	265.85	268.00	5.5	2,587	0.21%
2022/04/12	4	260.63	4	260.75	258.50	0	2,586	0.00%
2022/04/11	11.2	267.49	7.2	268.79	263.00	4	2,591	0.15%
2022/04/08	2.1	259.12	12.1	252.77	261.00	-10	2,609	-0.38%
2022/04/07	8.3	255.56	4	254.63	250.50	4.3	2,645	0.16%
2022/04/06	17	262.47	1	261.50	260.00	16	2,632	0.61%
2022/04/01	14.1	267.72	4	268.75	263.50	10.1	2,639	0.38%
2022/03/31	2.3	267.48	2	267.75	267.00	0.3	2,635	0.01%
2022/03/30	0.3	264.90	4	265.88	267.50	-3.8	2,622	-0.14%
2022/03/29	3.1	262.13	4	265.00	263.50	-0.9	2,619	-0.03%
2022/03/28	27	268.28	4	268.88	262.50	23	2,606	0.88%
2022/03/25	8.3	268.22	1.1	272.95	262.50	7.2	2,584	0.28%
2022/03/24	11	269.36	1.1	270.91	271.00	9.9	2,603	0.38%
2022/03/23	1.2	269.25	2	269.25	268.50	-0.8	2,611	-0.03%
2022/03/22	4.5	264.78	4	265.25	265.00	0.5	2,606	0.02%
2022/03/21	10.2	268.08	11.5	269.87	268.00	-1.3	2,607	-0.05%
2022/03/18	10	261.15	8	260.56	263.00	2	2,572	0.08%
2022/03/17	3	253.00	0	0.00	254.00	3	2,558	0.12%
2022/03/16	2	248.50	1	249.00	247.00	1	2,562	0.04%
2022/03/15	2.3	248.54	7	252.07	247.00	-4.7	2,641	-0.18%
2022/03/14	2.2	248.48	0	0.00	247.00	2.2	2,652	0.08%
2022/03/11	0.1	236.50	0.1	237.00	242.50	-0.1	2,655	0.00%
2022/03/10	0	0.00	2	242.50	242.00	-2	2,655	-0.08%
2022/03/09	2.1	235.74	2	237.75	237.00	0.1	2,668	0.00%
2022/03/08	1.3	237.22	1	232.00	232.00	0.3	2,669	0.01%
2022/03/07	3.2	248.79	3	245.33	241.50	0.2	2,654	0.01%
2022/03/04	0	0.00	3.1	251.68	251.50	-3.1	2,648	-0.12%
2022/03/03	1	250.50	0	0.00	251.00	1	2,685	0.04%
2022/03/02	15.6	253.46	10.1	254.23	252.00	5.5	2,717	0.20%
2022/03/01	9	238.72	16	234.94	242.00	-7	2,670	-0.26%
2022/02/25	9.1	234.16	27	232.15	233.50	-17.9	2,679	-0.67%
2022/02/24	7.4	235.72	24.5	236.18	230.00	-17.1	2,718	-0.63%
2022/02/23	3.4	246.97	2.5	249.00	246.50	0.9	2,701	0.03%
2022/02/22	3.1	246.31	6.5	246.58	245.00	-3.4	2,701	-0.13%
2022/02/21	1.4	251.37	1	249.50	249.50	0.4	2,702	0.01%
2022/02/18	7.3	252.40	2	250.25	254.00	5.3	2,697	0.19%
2022/02/17	8.2	253.40	24.5	254.18	251.00	-16.3	2,693	-0.61%
2022/02/16	16.4	274.91	18.1	271.96	261.00	-1.7	2,655	-0.06%
2022/02/15	0	0.00	1.7	265.00	265.00	-1.7	2,489	-0.07%
2022/02/14	5.2	242.88	6	244.50	241.00	-0.8	2,483	-0.03%
2022/02/11	3	246.67	2	246.25	244.00	1	2,468	0.04%
2022/02/10	4	249.25	2	248.25	247.00	2	2,462	0.08%
2022/02/09	11	243.18	11	244.77	248.00	0	2,472	0.00%
2022/02/08	9.1	247.50	10.1	247.90	246.50	-1	2,443	-0.04%
2022/02/07	14	255.68	4	255.37	255.50	10	2,417	0.41%
2022/01/26	11.4	253.83	11.5	254.29	253.50	-0.2	2,413	-0.01%
2022/01/25	3	264.83	4.2	263.67	260.00	-1.2	2,393	-0.05%
2022/01/24	6	266.08	6.2	266.51	263.00	-0.2	2,394	-0.01%
2022/01/21	5.2	266.90	13.3	267.89	263.00	-8.1	2,422	-0.33%
2022/01/20	4.4	261.40	16.2	259.02	264.50	-11.8	2,412	-0.49%
2022/01/19	12.4	264.42	11	264.68	261.50	1.4	2,422	0.06%
2022/01/18	58.4	279.25	524.4	285.32	266.00	-466	2,397	-19.43%	大賣/鉅額交易
2022/01/17	515	283.08	16.5	271.76	283.50	498.5	2,101	23.72%	大買/鉅額交易
2022/01/14	14.9	261.22	13	261.42	258.00	1.9	2,030	0.10%
2022/01/13	9.5	273.19	9	273.50	271.00	0.5	2,003	0.02%
2022/01/12	13.4	279.14	6.6	276.96	276.00	6.8	1,988	0.34%
2022/01/11	9.2	283.29	11.1	284.96	282.50	-2	1,978	-0.10%
2022/01/10	5.2	284.34	4.1	281.12	281.00	1.1	1,978	0.05%
2022/01/07	6.5	282.68	10.5	281.74	279.00	-4	2,009	-0.20%
2022/01/06	9.3	280.67	1.1	284.33	278.00	8.2	2,037	0.40%
2022/01/05	4.1	278.38	4.2	281.26	279.00	-0.1	2,086	0.00%
2022/01/04	6.3	275.93	8.5	274.79	275.00	-2.3	2,087	-0.11%
2022/01/03	26.7	279.07	6.2	279.68	279.50	20.5	2,084	0.99%
2021/12/30	9.7	298.70	15.8	297.85	299.00	-6.2	2,070	-0.30%
2021/12/29	3	288.17	4.2	289.05	287.50	-1.2	2,045	-0.06%
2021/12/28	6.1	286.16	7.4	290.58	291.00	-1.3	2,115	-0.06%
2021/12/27	7.9	286.11	9.4	284.48	281.00	-1.5	2,166	-0.07%
2021/12/24	3	295.00	5	295.60	293.00	-2	2,167	-0.09%
2021/12/23	5	294.50	3	295.17	293.00	2	2,173	0.09%
2021/12/22	2	292.50	6.2	293.17	292.50	-4.2	2,196	-0.19%
2021/12/21	19.3	294.98	8.1	292.76	292.50	11.1	2,193	0.51%
2021/12/20	22.5	299.62	17.3	301.42	299.50	5.3	2,167	0.24%
2021/12/17	5.1	286.25	2.2	286.93	292.00	2.9	2,118	0.14%
2021/12/16	10.4	287.73	2	285.76	284.00	8.4	2,101	0.40%
2021/12/15	1	284.46	6.1	282.12	286.00	-5.1	2,097	-0.24%
2021/12/14	11.2	279.46	6.8	279.72	279.00	4.3	2,093	0.21%
2021/12/13	5.8	283.53	33	281.18	278.50	-27.2	2,083	-1.31%
2021/12/10	12.3	283.87	2.3	286.37	285.00	9.9	2,093	0.48%
2021/12/09	20.2	286.82	31.3	288.10	280.00	-11.1	2,079	-0.53%
2021/12/08	36.1	268.48	18.5	268.43	279.00	17.6	1,996	0.88%
2021/12/07	5	251.00	47.1	250.64	254.00	-42.1	1,949	-2.16%
2021/12/06	2.1	252.53	1.6	255.00	250.00	0.5	1,965	0.03%
2021/12/03	9.3	248.35	5.8	249.69	249.00	3.5	2,009	0.17%
2021/12/02	4	240.38	5.2	244.12	241.00	-1.2	2,033	-0.06%
2021/12/01	2.1	238.26	5.3	240.58	238.50	-3.3	2,047	-0.16%
2021/11/30	7	242.86	4.1	242.99	241.00	2.9	2,072	0.14%
2021/11/29	10.9	253.87	17.9	253.27	250.00	-7	2,094	-0.33%
2021/11/26	3	243.34	15.1	244.02	243.50	-12.1	2,086	-0.58%
2021/11/25	10.2	240.58	4.3	241.68	237.00	5.9	2,072	0.28%
2021/11/24	3.3	237.70	7.1	237.96	240.00	-3.8	2,109	-0.18%
2021/11/23	10	240.99	33.4	242.82	237.00	-23.4	2,132	-1.10%
2021/11/22	1.1	225.00	10.5	225.63	228.00	-9.4	2,188	-0.43%
2021/11/19	11.3	210.17	5.1	208.31	207.50	6.2	2,317	0.27%
2021/11/18	18.1	211.57	5.2	206.71	214.00	12.9	2,493	0.52%
2021/11/17	8.3	205.59	3.5	206.17	205.50	4.8	2,609	0.18%
2021/11/16	15.2	205.94	11	207.50	207.00	4.2	2,692	0.15%
2021/11/15	12.8	213.57	2.4	212.71	212.50	10.5	2,762	0.38%
2021/11/12	0	224.50	0	0.00	223.00	0	2,904	0.00%
2021/11/11	1.1	221.09	0	222.50	221.00	1.1	3,075	0.04%
2021/11/10	0.3	223.00	0.7	222.36	220.50	-0.4	3,227	-0.01%
2021/11/09	4.3	223.43	0.1	224.00	223.00	4.1	3,353	0.12%
2021/11/08	5.5	229.81	2	232.00	225.50	3.5	3,392	0.10%
2021/11/05	2	222.75	0.4	227.75	227.50	1.6	3,411	0.05%
2021/11/04	1.5	225.16	5.2	224.63	222.50	-3.7	3,457	-0.11%
2021/11/03	4.3	223.65	3.6	225.26	225.50	0.7	3,487	0.02%
2021/11/02	4.1	228.41	3	227.50	224.00	1.1	3,499	0.03%
2021/11/01	8	230.31	7.1	228.38	226.00	0.9	3,501	0.03%
2021/10/29	10.6	246.07	6	246.68	240.00	4.6	3,499	0.13%
2021/10/28	10.1	237.06	11.1	239.91	240.00	-1.1	3,475	-0.03%
2021/10/27	3	214.67	13	216.46	218.50	-10	3,510	-0.28%
2021/10/26	9.1	196.57	14.1	197.05	199.00	-5.1	3,496	-0.15%
2021/10/25	2.1	201.43	6.4	204.02	203.50	-4.3	3,506	-0.12%
2021/10/22	1.1	208.82	3.2	208.43	208.00	-2.1	3,557	-0.06%
2021/10/21	7	214.50	2	212.00	210.50	5	3,590	0.14%
2021/10/20	3	208.67	2.1	208.76	208.50	0.9	3,639	0.02%
2021/10/19	4.1	208.15	2	203.75	210.50	2.1	3,792	0.06%
2021/10/18	13.1	209.12	12.1	210.24	208.00	1	3,873	0.03%
2021/10/15	17.4	220.63	11	220.45	218.50	6.4	4,080	0.16%
2021/10/14	17.5	207.35	12.2	203.45	212.00	5.3	4,035	0.13%
2021/10/13	18.4	200.10	39.4	197.92	193.00	-21	4,037	-0.52%
2021/10/12	13.5	210.10	15.2	210.52	206.00	-1.7	4,080	-0.04%
2021/10/08	13.5	225.44	12.7	223.22	220.00	0.8	4,107	0.02%
2021/10/07	22.6	217.09	18	218.17	229.00	4.6	4,169	0.11%
2021/10/06	2.3	227.59	6	225.01	225.00	-3.8	4,209	-0.09%
2021/10/05	25.4	226.99	28.2	227.92	227.00	-2.8	4,217	-0.07%
2021/10/04	31.1	254.31	10.2	257.13	250.50	20.9	4,162	0.50%
2021/10/01	12.4	279.79	9	279.17	278.00	3.4	4,119	0.08%
2021/09/30	0.4	271.42	5	273.60	273.50	-4.6	4,144	-0.11%
2021/09/29	16.2	269.07	7.4	267.57	268.00	8.8	4,161	0.21%
2021/09/28	1.1	280.59	1	280.50	279.00	0.1	4,196	0.00%
2021/09/27	1.1	284.05	6	284.42	282.00	-4.9	4,226	-0.12%
2021/09/24	4	284.75	5.7	284.80	285.00	-1.7	4,261	-0.04%
2021/09/23	2.1	285.05	1.8	286.09	283.50	0.3	4,299	0.01%
2021/09/22	0.3	281.50	1	281.00	280.50	-0.8	4,409	-0.02%
2021/09/17	2.3	282.91	1.1	286.09	286.00	1.2	4,478	0.03%
2021/09/16	1	285.51	3.1	285.65	284.00	-2.1	4,510	-0.05%
2021/09/15	7.1	290.50	15.1	291.53	290.00	-8	4,547	-0.18%
2021/09/14	5.4	280.41	3	281.83	279.00	2.4	4,586	0.05%
2021/09/13	2.1	282.15	3.1	283.40	282.00	-1	4,596	-0.02%
2021/09/10	3.3	286.40	1	287.00	285.50	2.3	4,612	0.05%
2021/09/09	5.6	286.41	5.1	288.05	284.50	0.5	4,622	0.01%
2021/09/08	6.1	299.07	20.2	299.95	297.00	-14.1	4,607	-0.31%
2021/09/07	14.1	288.05	12	289.54	295.00	2.1	4,622	0.05%
2021/09/06	2.2	279.43	9	279.56	277.50	-6.8	4,732	-0.14%
2021/09/03	9.8	279.21	11.1	279.61	277.00	-1.4	4,702	-0.03%
2021/09/02	8.7	282.83	8.2	286.07	281.00	0.6	4,782	0.01%
2021/09/01	14.7	295.92	11.1	294.17	290.50	3.6	4,871	0.07%
2021/08/31	11.1	303.85	13.6	302.85	302.50	-2.5	4,859	-0.05%
2021/08/30	19.1	296.86	15.7	298.19	299.00	3.5	4,853	0.07%
2021/08/27	11.1	288.12	19.1	289.33	289.50	-8	4,823	-0.16%
2021/08/26	56	289.15	59.2	288.75	286.00	-3.3	4,794	-0.07%
2021/08/25	100.1	308.45	41.9	306.25	302.50	58.3	4,693	1.24%
2021/08/24	72.7	321.79	96.8	320.29	304.00	-24.1	4,625	-0.52%
2021/08/23	58.9	349.32	31.4	349.19	337.00	27.5	4,507	0.61%
2021/08/20	12	344.91	19.3	346.25	355.00	-7.3	4,439	-0.16%
2021/08/19	24.4	330.52	26.1	337.25	334.00	-1.7	4,391	-0.04%
2021/08/18	47.5	351.45	57.8	350.52	335.50	-10.3	4,360	-0.24%
2021/08/17	78	364.57	46.9	363.12	367.00	31.1	4,269	0.73%
2021/08/16	58.6	331.84	50	333.99	339.50	8.6	4,138	0.21%
2021/08/13	36.3	303.59	53.1	304.36	309.00	-16.7	4,039	-0.41%
2021/08/12	29	290.66	15	290.10	289.50	14	4,016	0.35%
2021/08/11	12.1	282.61	6	282.81	281.50	6.1	4,137	0.15%
2021/08/10	21.2	289.24	19.1	287.24	289.00	2.2	4,281	0.05%
2021/08/09	16.2	280.46	29.1	281.65	278.00	-13	4,446	-0.29%
2021/08/06	6	284.17	4	283.88	283.00	2	4,669	0.04%
2021/08/05	6.4	283.81	4.6	283.44	282.00	1.9	4,861	0.04%
2021/08/04	6	282.74	25.2	281.61	280.00	-19.2	4,955	-0.39%
2021/08/03	11	286.73	8.1	287.91	285.00	2.9	4,951	0.06%
2021/08/02	9.1	287.40	16.8	291.06	293.00	-7.7	4,925	-0.16%
2021/07/30	6.6	280.08	17.4	280.79	277.50	-10.8	4,924	-0.22%
2021/07/29	12.1	280.32	12.2	280.46	280.00	0	4,933	0.00%
2021/07/28	9.1	274.71	11.7	273.62	275.50	-2.5	5,018	-0.05%
2021/07/27	15.6	267.72	7.5	267.55	261.50	8.1	5,079	0.16%
2021/07/26	5.4	276.46	10.5	277.10	278.50	-5.1	5,088	-0.10%
2021/07/23	45.3	258.22	27	262.34	263.00	18.4	5,072	0.36%
2021/07/22	29.1	286.70	21.3	286.96	282.50	7.9	4,993	0.16%
2021/07/21	56.8	301.56	62.9	295.85	299.00	-6.1	4,929	-0.12%
2021/07/20	0	0.00	6.4	280.50	280.50	-6.4	4,732	-0.13%
2021/07/19	11	257.82	7.5	256.37	255.00	3.5	4,813	0.07%
2021/07/16	18.9	250.70	21.2	252.33	258.50	-2.2	4,793	-0.05%
2021/07/15	1	228.00	10	236.99	241.00	-9	4,726	-0.19%
2021/07/14	12.4	203.90	35.1	202.85	219.50	-22.8	4,713	-0.48%
2021/07/13	29.9	214.66	29.3	212.76	210.00	0.6	4,658	0.01%
2021/07/12	9.4	232.88	6	232.67	232.00	3.3	4,584	0.07%
2021/07/09	8.5	241.21	0	0.00	239.00	8.5	4,641	0.18%
2021/07/08	11	242.82	0	245.00	241.00	11	4,730	0.23%
2021/07/07	12.1	251.50	16	248.94	248.50	-3.9	4,730	-0.08%
2021/07/06	3.2	236.54	11.2	239.13	235.00	-8	4,739	-0.17%
2021/07/05	16.2	228.57	12	234.71	238.50	4.2	4,745	0.09%
2021/07/02	8.3	238.22	13	238.77	237.50	-4.7	4,730	-0.10%
2021/07/01	7	247.28	10.1	249.78	243.00	-3.1	4,797	-0.06%
2021/06/30	7.2	244.54	14.1	244.20	247.00	-6.9	4,823	-0.14%
2021/06/29	34.7	239.69	38.1	240.03	242.00	-3.4	4,876	-0.07%
2021/06/28	22.7	260.67	27.6	263.41	258.00	-4.9	4,877	-0.10%
2021/06/25	12.1	270.31	9	271.11	269.50	3.1	4,900	0.06%
2021/06/24	16.1	274.96	5.1	273.24	276.50	11	4,923	0.22%
2021/06/23	11.7	272.56	25.3	271.69	275.00	-13.5	5,050	-0.27%
2021/06/22	3.6	257.26	11.4	261.42	255.50	-7.8	5,062	-0.15%
2021/06/21	8.6	273.75	10.6	279.16	272.00	-2	5,161	-0.04%
2021/06/18	1	280.00	14.6	276.18	270.00	-13.6	5,191	-0.26%
2021/06/17	8.5	252.21	25	250.04	260.00	-16.5	5,234	-0.31%
2021/06/16	24	258.99	22.3	261.85	255.00	1.7	5,289	0.03%
2021/06/15	46.9	275.82	61.1	276.51	283.00	-14.2	5,283	-0.27%
2021/06/11	5	275.50	4	275.50	275.50	1	5,171	0.02%
2021/06/09	27.9	250.50	15.7	250.50	250.50	12.2	5,214	0.23%
2021/06/08	6.6	203.10	24.2	196.95	228.00	-17.6	5,200	-0.34%
2021/06/07	8.4	207.50	9	207.50	207.50	-0.6	5,154	-0.01%
2021/06/04	12.5	230.50	13.2	230.50	230.50	-0.7	5,149	-0.01%
2021/06/03	10.8	256.00	34.8	256.00	256.00	-23.9	5,143	-0.47%
2021/06/02	7.6	284.00	2.6	284.00	284.00	4.9	5,146	0.10%
2021/06/01	2.8	315.50	6.2	315.50	315.50	-3.4	5,172	-0.07%
2021/05/28	25	392.06	17.4	392.13	389.00	7.6	5,093	0.15%
2021/05/27	19.3	402.97	39.4	398.58	402.00	-20.1	5,050	-0.40%
2021/05/26	16	392.47	13.6	391.28	386.00	2.4	5,024	0.05%
2021/05/25	24.9	385.05	20	387.34	380.00	4.8	5,073	0.10%
2021/05/24	20.1	381.98	21.1	384.38	396.50	-1	5,022	-0.02%
2021/05/21	22.1	359.26	14.3	360.05	360.50	7.8	5,040	0.16%
2021/05/20	21.2	352.79	20.2	353.34	352.00	1.1	5,007	0.02%
2021/05/19	30.6	346.88	172.3	359.77	344.50	-141.7	4,972	-2.85%	大賣/鉅額交易
2021/05/18	57.2	379.03	436.1	381.71	375.50	-379	4,890	-7.75%	大賣/鉅額交易
2021/05/17	533.1	416.27	67	406.26	417.00	466.1	4,770	9.77%	大買/鉅額交易
2021/05/14	132.5	374.36	38.6	366.22	379.50	93.9	4,819	1.95%	大買/
2021/05/13	52.3	347.61	53.9	350.02	363.00	-1.6	4,773	-0.03%
2021/05/12	42.1	322.63	104.2	321.12	330.00	-62.1	4,696	-1.32%	大賣/
2021/05/11	55.3	292.64	31.1	295.12	300.00	24.2	4,539	0.53%
2021/05/10	11	283.68	5	283.20	280.00	6	4,515	0.13%
2021/05/07	11.1	275.32	4.1	275.57	275.00	7	4,520	0.15%
2021/05/06	30.5	273.30	33	275.00	270.00	-2.5	4,514	-0.06%
2021/05/05	10	284.90	11	284.77	287.00	-1	4,463	-0.02%
2021/05/04	43.6	287.72	53.3	287.71	281.00	-9.7	4,450	-0.22%
2021/05/03	37.7	304.35	36.3	304.81	310.00	1.5	4,379	0.03%
2021/04/29	34.8	286.23	17.1	286.49	285.00	17.7	4,273	0.41%
2021/04/28	18.2	279.47	320.1	280.42	276.00	-301.9	4,253	-7.10%	大賣/鉅額交易
2021/04/27	334.2	294.10	24.2	284.29	287.00	310	4,267	7.26%	大買/鉅額交易
2021/04/26	7.1	269.46	5	270.30	268.50	2.1	4,210	0.05%
2021/04/23	9.1	262.23	13.1	265.34	262.00	-3.9	4,211	-0.09%
2021/04/22	47.4	266.13	23	267.93	259.00	24.4	4,191	0.58%
2021/04/21	12.8	281.20	8	280.12	277.50	4.8	4,115	0.12%
2021/04/20	20.2	285.74	17	280.50	287.00	3.2	4,124	0.08%
2021/04/19	11.6	281.58	8	280.56	275.00	3.6	4,152	0.09%
2021/04/16	4.1	288.61	3.1	289.71	286.00	1	4,120	0.02%
2021/04/15	8	286.81	8.2	286.78	288.00	-0.2	4,108	-0.01%
2021/04/14	26.2	286.95	20	282.41	282.50	6.2	4,119	0.15%
2021/04/13	38.4	304.90	41.6	300.69	295.00	-3.2	4,048	-0.08%
2021/04/12	8	314.00	3.1	314.00	314.00	4.9	3,950	0.12%
2021/04/09	20.1	285.17	21	281.17	285.50	-1	3,977	-0.02%
2021/04/08	11.8	273.78	21	273.31	272.50	-9.3	3,999	-0.23%
2021/04/07	7.3	279.55	19.3	281.17	276.00	-12	4,096	-0.29%
2021/04/06	39.7	277.62	25	274.76	270.00	14.7	4,146	0.35%
2021/04/01	12.2	289.65	29	290.67	289.00	-16.8	4,076	-0.41%
2021/03/31	30.4	289.89	26	293.13	289.00	4.4	4,019	0.11%
2021/03/30	42.1	289.84	529.1	290.47	296.00	-486.9	3,930	-12.39%	大賣/鉅額交易
2021/03/29	513.6	284.17	43.3	277.41	284.50	470.3	3,829	12.28%	大買/鉅額交易
2021/03/26	16	253.28	11	256.01	259.00	5	3,755	0.13%
2021/03/25	53.2	262.58	26	259.33	253.00	27.2	3,691	0.74%
2021/03/24	2	240.00	504	239.86	249.00	-502	3,517	-14.27%	大賣/鉅額交易
2021/03/23	515	226.29	42.1	224.66	226.50	472.9	3,432	13.78%	大買/鉅額交易
2021/03/22	10	204.55	3	206.98	206.00	7	3,317	0.21%
2021/03/19	6	203.75	5	206.80	202.00	1	3,266	0.03%
2021/03/18	28.1	209.66	16.5	209.06	208.00	11.6	3,208	0.36%
2021/03/17	10.5	194.93	7	198.21	197.50	3.5	3,151	0.11%
2021/03/16	3	199.67	20	202.50	197.50	-17	3,095	-0.55%
2021/03/15	2.1	200.36	0	0.00	202.00	2.1	3,068	0.07%
2021/03/12	22.3	204.92	38	201.09	197.00	-15.7	3,041	-0.52%
2021/03/11	40	211.43	8	207.44	214.00	32	2,979	1.07%
2021/03/10	3	201.00	1	204.50	205.00	2	2,905	0.07%
2021/03/09	2	195.50	0	0.00	196.00	2	2,892	0.07%
2021/03/08	5.3	197.53	3	197.67	188.00	2.3	2,885	0.08%
2021/03/05	1.5	192.50	20.4	202.25	203.50	-18.9	2,886	-0.66%
2021/03/04	4	184.50	0	0.00	185.00	4	2,903	0.14%
2021/03/03	4	173.13	6	171.67	180.00	-2	2,954	-0.07%
2021/03/02	1	177.00	21	173.26	172.50	-20	3,103	-0.64%
2021/02/26	4	174.63	31	178.19	175.50	-27	3,110	-0.87%
2021/02/25	20	187.65	3	187.67	185.00	17	3,088	0.55%
2021/02/24	14.7	175.50	0.5	175.50	175.50	14.2	3,017	0.47%
2021/02/23	34.6	207.47	62	199.35	194.50	-27.4	3,047	-0.90%
2021/02/22	0	216.00	0	0.00	216.00	0	2,996	0.00%
2021/02/19	4	196.50	1.2	196.50	196.50	2.8	3,019	0.09%
2021/02/18	7	179.00	7	179.00	179.00	0	3,061	0.00%
2021/02/17	6	163.00	38	163.00	163.00	-32	3,051	-1.05%
2021/02/05	69	145.23	18	146.89	148.50	51	3,018	1.69%
2021/02/04	29	129.55	22	133.89	135.00	7	2,799	0.25%
2021/02/03	19	118.29	23	119.83	123.00	-4	2,649	-0.15%
2021/02/02	21	108.86	8	110.50	112.00	13	2,511	0.52%
2021/02/01	6	109.67	21.1	108.05	110.00	-15.1	2,462	-0.61%
2021/01/29	1	103.00	5	104.10	103.00	-4	2,382	-0.17%
2021/01/28	2	106.25	8	106.50	105.50	-6	2,359	-0.25%
2021/01/27	1	107.50	14	106.86	106.50	-13	2,351	-0.55%
2021/01/26	3	108.50	19	108.47	107.50	-16	2,376	-0.67%
2021/01/25	2	108.75	33	108.50	107.50	-31	2,399	-1.29%
2021/01/22	13	105.00	18	104.72	104.50	-5	2,347	-0.21%
2021/01/21	1	103.50	2	105.00	103.50	-1	2,340	-0.04%
2021/01/20	49	106.37	19	105.74	106.00	30	2,322	1.29%
2021/01/19	31	103.13	7	102.64	103.00	24	2,267	1.06%
2021/01/18	2	101.50	6	103.83	102.00	-4	2,275	-0.18%
2021/01/15	1	98.90	3	99.03	98.20	-2	2,249	-0.09%
2021/01/14	2	101.35	2	99.70	100.00	0	2,246	0.00%
2021/01/13	1	102.50	0	0.00	100.00	1	2,233	0.04%
2021/01/12	1	106.50	16	105.63	106.50	-15	2,194	-0.68%
2021/01/11	1	99.10	2	99.50	99.10	-1	2,123	-0.05%
2021/01/08	1	98.40	2	98.20	98.40	-1	2,119	-0.05%
2021/01/07	1	104.00	5	100.38	100.50	-4	2,111	-0.19%
2021/01/06	5	96.82	1	95.60	95.40	4	2,092	0.19%
2021/01/05	1	98.40	3	98.77	97.60	-2	2,115	-0.09%
2021/01/04	18	97.02	8	98.50	96.70	10	2,119	0.47%
2020/12/31	10	109.45	8	106.31	103.00	2	2,074	0.10%
2020/12/30	11	112.91	18	111.89	110.00	-7	1,991	-0.35%
2020/12/29	22	104.48	25	106.60	109.50	-3	1,865	-0.16%
2020/12/28	2	99.60	6	99.38	99.60	-4	1,777	-0.23%
2020/12/25	3	95.20	2	96.00	95.90	1	1,760	0.06%
2020/12/24	3	95.77	6	96.03	95.10	-3	1,759	-0.17%
2020/12/23	5	95.52	4	96.63	94.00	1	1,758	0.06%
2020/12/22	8.5	97.69	0	0.00	98.40	8.5	1,761	0.48%
2020/12/21	3	93.80	1	92.70	92.50	2	1,749	0.11%
2020/12/18	6	94.18	0	0.00	93.80	6	1,752	0.34%
2020/12/17	1	94.10	0	0.00	94.10	1	1,757	0.06%
2020/12/16	0	0.00	1	95.00	94.50	-1	1,773	-0.06%
2020/12/15	1	95.20	0	0.00	94.00	1	1,824	0.05%
2020/12/11	0	0.00	2	91.70	94.90	-2	1,842	-0.11%
2020/12/10	0	0.00	14	94.97	93.80	-14	1,835	-0.76%
2020/12/09	7	95.37	22	94.91	93.90	-15	1,845	-0.81%
2020/12/08	0	0.00	2	97.20	96.00	-2	1,856	-0.11%
2020/12/07	10	96.73	2	97.25	96.00	8	1,857	0.43%
2020/12/04	1	100.50	0	0.00	100.50	1	1,858	0.05%
2020/12/03	11	102.55	2	103.50	102.00	9	1,899	0.47%
2020/12/02	2	103.25	1	102.00	102.50	1	1,901	0.05%
2020/12/01	1.1	104.95	1	103.00	103.00	0.1	1,916	0.01%
2020/11/30	1	103.50	4.5	105.81	107.00	-3.5	1,916	-0.18%
2020/11/27	12	102.67	7	102.07	102.00	5	1,869	0.27%
2020/11/26	6.5	108.96	41.6	108.15	107.00	-35.1	1,846	-1.90%
2020/11/25	0	0.00	2.3	102.50	102.50	-2.3	1,766	-0.13%
2020/11/24	1	92.80	3	93.30	93.20	-2	1,778	-0.11%
2020/11/23	2	91.60	5	92.36	92.60	-3	1,799	-0.17%
2020/11/20	1.4	92.64	3	92.93	92.10	-1.6	1,802	-0.09%
2020/11/19	6	92.97	7	93.81	95.40	-1	1,777	-0.06%
2020/11/18	3.1	93.48	7	93.29	92.30	-3.9	1,774	-0.22%
2020/11/17	4	93.15	9	92.79	94.30	-5	1,804	-0.28%
2020/11/16	2	88.55	6	88.58	88.50	-4	1,806	-0.22%
2020/11/13	0	0.00	1	89.60	89.90	-1	1,883	-0.05%
2020/11/12	4	88.65	2	89.20	88.80	2	1,903	0.11%
2020/11/11	3	89.57	3	89.47	88.50	0	1,914	0.00%
2020/11/10	5	88.58	3	88.67	87.90	2	1,913	0.10%
2020/11/09	7	85.00	3	84.90	84.60	4	1,929	0.21%
2020/11/06	21	86.34	0	0.00	85.20	21	1,951	1.08%
2020/11/05	1	87.10	0	0.00	86.50	1	2,011	0.05%
2020/11/04	2	87.35	5	88.64	87.20	-3	2,044	-0.15%
2020/11/03	9	89.19	4	89.13	88.00	5	2,076	0.24%
2020/11/02	2	88.10	6	88.97	90.60	-4	2,065	-0.19%
2020/10/30	1	84.40	2	84.55	83.40	-1	2,061	-0.05%
2020/10/29	3	85.93	0	0.00	85.80	3	2,120	0.14%
2020/10/28	4	86.70	1	86.40	85.20	3	2,189	0.14%
2020/10/27	0	0.00	1	84.10	83.80	-1	2,191	-0.05%
2020/10/26	1	85.00	5	83.58	83.00	-4	2,211	-0.18%
2020/10/23	0	0.00	2	87.65	87.60	-2	2,247	-0.09%
2020/10/22	6	88.42	2	87.50	87.40	4	2,355	0.17%
2020/10/21	0	0.00	4	89.65	89.10	-4	2,464	-0.16%
2020/10/20	1	91.20	1	91.10	89.80	0	2,507	0.00%
2020/10/19	4	90.38	3	90.20	90.00	1	2,565	0.04%
2020/10/16	0	0.00	1	91.00	89.60	-1	2,615	-0.04%
2020/10/15	3	89.43	1	89.40	89.30	2	2,676	0.07%
2020/10/14	1	93.90	7	92.77	91.10	-6	2,804	-0.21%
2020/10/13	16	89.54	8	89.54	89.40	8	2,935	0.27%
2020/10/12	3	94.03	5	93.58	93.10	-2	2,944	-0.07%
2020/10/08	12	96.43	3	96.53	96.10	9	3,007	0.30%
2020/10/07	0	0.00	1	97.80	97.70	-1	3,065	-0.03%
2020/10/06	4	99.30	3	99.20	98.70	1	3,155	0.03%
2020/10/05	0	0.00	7	100.79	98.60	-7	3,303	-0.21%
2020/09/30	4	97.58	10	95.72	98.80	-6	3,393	-0.18%
2020/09/29	6	95.00	1	96.90	93.70	5	3,525	0.14%
2020/09/25	15	97.47	16	96.43	95.00	-1	3,660	-0.03%
2020/09/24	7	100.57	1	101.00	99.50	6	3,725	0.16%
2020/09/23	2	102.50	6	102.17	102.50	-4	3,818	-0.10%
2020/09/22	0	0.00	4	102.50	102.00	-4	3,916	-0.10%
2020/09/21	17	102.97	11	103.32	102.50	6	4,094	0.15%
2020/09/18	10	102.00	24	102.38	103.00	-14	4,147	-0.34%
2020/09/17	0	0.00	3	100.50	100.50	-3	4,185	-0.07%
2020/09/16	4	102.25	2	101.75	101.50	2	4,240	0.05%
2020/09/15	4	99.45	1	99.10	99.00	3	4,314	0.07%
2020/09/14	6	97.00	3	97.33	97.00	3	4,433	0.07%
2020/09/11	16	97.78	3	97.83	97.00	13	4,655	0.28%
2020/09/10	0	0.00	13	101.15	100.00	-13	4,852	-0.27%
2020/09/09	10	102.25	3	102.33	101.50	7	4,946	0.14%
2020/09/08	7	103.71	16	103.38	106.50	-9	5,090	-0.18%
2020/09/07	4	100.18	1	100.00	99.70	3	5,194	0.06%
2020/09/04	3	100.00	4	101.13	100.50	-1	5,396	-0.02%
2020/09/03	5	99.80	7	99.39	98.80	-2	5,565	-0.04%
2020/09/02	0	0.00	2	102.50	101.00	-2	5,659	-0.04%
2020/09/01	4	103.38	3	102.50	102.00	1	5,716	0.02%
2020/08/31	16	110.72	10	107.15	105.50	6	5,721	0.10%
2020/08/28	5	103.70	3	103.50	103.00	2	5,706	0.04%
2020/08/27	2	101.25	10	102.50	104.00	-8	5,783	-0.14%
2020/08/26	1	101.50	3	101.83	101.00	-2	5,926	-0.03%
2020/08/25	2	99.70	1	99.70	99.10	1	6,019	0.02%
2020/08/24	6	101.33	2	102.00	101.00	4	6,138	0.07%
2020/08/21	5	100.60	2	96.80	103.50	3	6,248	0.05%
2020/08/20	4	96.50	9	94.64	95.20	-5	6,403	-0.08%
2020/08/19	13	102.23	6	102.25	100.00	7	6,668	0.10%
2020/08/18	2	95.30	8	98.43	98.60	-6	6,835	-0.09%
2020/08/17	8.1	89.78	3	90.03	89.70	5.1	7,088	0.07%
2020/08/14	5	90.74	16	89.79	91.00	-11	7,195	-0.15%
2020/08/13	10	91.86	4	91.25	90.00	6	7,469	0.08%
2020/08/12	13	93.99	5	96.52	94.90	8	7,507	0.11%
2020/08/11	11	94.51	6	94.67	93.10	5	7,655	0.07%
2020/08/10	8	101.31	2	102.00	100.00	6	7,675	0.08%
2020/08/07	3	103.33	9	103.61	103.50	-6	7,858	-0.08%
2020/08/06	3	101.50	5	103.00	101.00	-2	8,049	-0.02%
2020/08/05	11	101.73	10	102.05	101.00	1	8,139	0.01%
2020/08/04	12	106.00	2	106.50	104.00	10	8,344	0.12%
2020/08/03	12	102.83	12	104.75	108.50	0	8,536	0.00%
2020/07/31	4	100.00	0	0.00	99.00	4	8,874	0.05%
2020/07/30	14	98.99	5	99.68	99.10	9	8,900	0.10%
2020/07/29	2	98.50	4	100.35	98.00	-2	8,995	-0.02%
2020/07/28	7	92.79	8	93.96	96.80	-1	9,085	-0.01%
2020/07/27	12	98.61	7	100.50	96.80	5	9,064	0.06%
2020/07/24	1	105.50	3	108.67	107.00	-2	9,058	-0.02%
2020/07/23	2	110.50	1	111.50	109.00	1	9,275	0.01%
2020/07/22	1.1	112.45	9	111.94	112.00	-7.9	9,417	-0.08%
2020/07/21	13	107.96	30	109.65	107.50	-17	9,504	-0.18%
2020/07/20	28	108.46	22	106.14	107.00	6	9,606	0.06%
2020/07/17	33	115.83	26	113.83	112.50	7	9,548	0.07%
2020/07/16	2	126.00	1	126.00	124.50	1	9,525	0.01%
2020/07/15	4	126.38	20	125.70	124.50	-16	9,663	-0.17%
2020/07/14	9	127.72	9	128.17	129.00	0	9,617	0.00%
2020/07/13	36	126.58	5	128.60	126.00	31	9,570	0.32%
2020/07/10	12	129.46	13	132.00	130.00	-1	9,534	-0.01%
2020/07/09	18	125.81	9	125.28	124.00	9	9,412	0.10%
2020/07/08	15	127.20	16.1	127.94	127.50	-1.1	9,332	-0.01%
2020/07/07	7	119.36	3	119.50	119.00	4	9,215	0.04%
2020/07/06	3	122.50	6	122.67	121.50	-3	9,209	-0.03%
2020/07/03	16	120.59	7	120.57	121.00	9	9,188	0.10%
2020/07/02	16.1	124.74	8	125.56	123.00	8.1	9,143	0.09%
2020/07/01	6	119.92	16	119.66	122.50	-10	9,107	-0.11%
2020/06/30	39	122.15	20	122.20	121.50	19	9,032	0.21%
2020/06/29	4	116.00	9	116.94	118.50	-5	8,874	-0.06%
2020/06/24	9	108.67	4	108.00	108.00	5	8,869	0.06%
2020/06/23	2	113.50	6	113.50	113.00	-4	8,821	-0.05%
2020/06/22	4	111.63	10	114.90	113.50	-6	8,813	-0.07%
2020/06/19	31	115.23	16	114.84	113.50	15	8,763	0.17%
2020/06/18	19	117.24	899	117.41	119.50	-880	8,676	-10.14%	大賣/鉅額交易
2020/06/17	900	115.44	100	113.37	115.50	800	8,475	9.44%	大買/鉅額交易
2020/06/16	6	105.42	7	107.21	105.00	-1	8,308	-0.01%
2020/06/15	30	107.43	18	107.92	106.00	12	8,290	0.14%
2020/06/12	5	100.18	22	101.22	104.00	-17	8,214	-0.21%
2020/06/11	49	102.09	16	99.99	96.00	33	8,193	0.40%
2020/06/10	29	103.34	31	104.48	105.50	-2	8,026	-0.02%
2020/06/09	6	91.25	14	93.91	96.30	-8	7,856	-0.10%
2020/06/08	11	89.39	7	89.83	87.60	4	7,796	0.05%
2020/06/05	17	92.67	2	91.75	91.40	15	7,751	0.19%
2020/06/04	12	92.23	5	92.78	91.00	7	7,761	0.09%
2020/06/03	11	92.09	15	93.71	93.90	-4	7,746	-0.05%
2020/06/02	28	91.34	19	90.86	89.00	9	7,687	0.12%
2020/06/01	10	98.72	11	100.08	97.00	-1	7,596	-0.01%
2020/05/29	15	102.19	10	102.63	101.50	5	7,519	0.07%
2020/05/28	8	94.11	15	98.23	98.00	-7	7,444	-0.09%
2020/05/27	25	99.33	22	99.54	98.00	3	7,410	0.04%
2020/05/26	35	103.70	547	103.79	107.00	-512	7,256	-7.06%	大賣/鉅額交易
2020/05/25	521	100.36	71	98.19	100.50	450	7,085	6.35%	大買/鉅額交易
2020/05/22	44	88.82	38	88.53	91.40	6	7,186	0.08%
2020/05/21	22	83.56	24	83.82	83.10	-2	6,910	-0.03%
2020/05/20	34	82.28	14	85.64	84.60	20	6,892	0.29%
2020/05/19	3	85.80	6	85.80	85.80	-3	6,676	-0.04%
2020/05/18	19	76.47	33	76.35	78.00	-14	6,790	-0.21%
2020/05/15	23	72.63	15	73.61	72.10	8	6,764	0.12%
2020/05/14	24	74.55	22	75.20	73.10	2	6,756	0.03%
2020/05/13	13	71.45	119	71.91	75.00	-106	6,547	-1.62%	大賣/鉅額交易
2020/05/12	22	66.60	19	66.85	68.20	3	6,365	0.05%
2020/05/11	41	67.56	162	71.71	66.50	-121	6,245	-1.94%	大賣/鉅額交易
2020/05/08	67	73.12	863	73.87	70.40	-796	5,998	-13.27%	大賣/鉅額交易
2020/05/07	1,118	78.13	1,570	78.14	78.20	-452	5,762	-7.84%	大買/大賣/鉅額交易
2020/05/06	511	71.10	0	0.00	71.10	511	5,353	9.55%	大買/鉅額交易
2020/05/05	1,014	64.68	1,001	63.31	64.70	13	5,321	0.24%	大買/大賣/
2020/05/04	1,014	58.87	34	58.73	58.90	980	5,216	18.78%	大買/鉅額交易
2020/04/30	25	54.44	19	54.19	53.60	6	5,120	0.12%
2020/04/29	42	53.70	24	53.63	53.30	18	5,081	0.35%
2020/04/28	28	56.58	1,019	57.42	55.50	-991	5,019	-19.74%	大賣/鉅額交易
2020/04/27	1,024	54.58	24.2	54.17	54.60	999.8	4,773	20.95%	大買/鉅額交易
2020/04/24	35	50.05	5	49.70	49.65	30	4,577	0.66%
2020/04/23	13	49.70	27	48.98	49.90	-14	4,435	-0.32%
2020/04/22	29	47.11	5	46.87	46.80	24	4,259	0.56%
2020/04/21	10	46.22	6	45.73	47.00	4	4,177	0.10%
2020/04/20	5	47.53	52	47.78	47.90	-47	4,046	-1.16%
2020/04/17	1	43.60	10	43.53	43.55	-9	3,852	-0.23%
2020/04/16	1	44.30	3	44.42	44.15	-2	3,812	-0.05%
2020/04/15	9	43.94	27	43.93	43.85	-18	3,784	-0.48%
2020/04/14	0	0.00	2	45.25	45.25	-2	3,722	-0.05%
2020/04/13	17	45.52	11	45.28	45.15	6	3,690	0.16%
2020/04/10	3	45.35	2	45.55	45.20	1	3,668	0.03%
2020/04/09	8	46.73	24	47.36	45.90	-16	3,647	-0.44%
2020/04/08	6	45.89	6	46.44	47.00	0	3,579	0.00%
2020/04/07	16	45.95	0	0.00	45.55	16	3,517	0.45%
2020/04/06	46	46.70	11	46.22	46.60	35	3,466	1.01%
2020/04/01	0	0.00	6	44.39	43.95	-6	3,387	-0.18%
2020/03/31	0	0.00	2	45.25	45.10	-2	3,353	-0.06%
2020/03/30	3	46.00	19	46.02	46.00	-16	3,322	-0.48%
2020/03/27	3.2	44.46	2	44.70	43.75	1.2	3,257	0.04%
2020/03/26	0	0.00	4	44.46	45.00	-4	3,209	-0.12%
2020/03/25	2	43.38	4	43.26	43.35	-2	3,147	-0.06%
2020/03/24	9	43.72	13	43.15	43.00	-4	3,095	-0.13%
2020/03/20	14	45.82	4	45.54	45.10	10	2,997	0.33%
2020/03/19	7	45.06	21	44.39	44.10	-14	2,933	-0.48%
2020/03/18	61	46.94	10	46.29	46.30	51	2,841	1.79%
2020/03/17	18	44.65	25	44.70	45.95	-7	2,740	-0.26%
2020/03/16	0	0.00	5	41.14	42.05	-5	2,594	-0.19%
2020/03/13	6	38.25	3	38.25	38.25	3	2,542	0.12%
2020/03/12	9	43.64	22	43.29	42.45	-13	2,510	-0.52%
2020/03/11	4	47.55	5	47.40	46.95	-1	2,441	-0.04%
2020/03/10	7	46.51	40	46.45	46.65	-33	2,409	-1.37%
2020/03/09	20	50.89	12	53.00	50.10	8	2,347	0.34%
2020/03/06	6	51.45	31	51.87	51.40	-25	2,282	-1.10%
2020/03/05	15	49.81	8	49.06	50.10	7	2,216	0.32%
2020/03/04	11	52.12	1	52.10	52.70	10	2,117	0.47%
2020/03/03	13	52.76	5	51.46	51.80	8	2,073	0.39%
2020/03/02	29	54.89	43.6	54.25	54.50	-14.6	2,003	-0.73%
2020/02/27	4	51.08	3	51.03	51.00	1	1,886	0.05%
2020/02/26	17	51.35	168	53.15	52.50	-151	1,814	-8.32%	大賣/鉅額交易
2020/02/25	284	52.24	10	51.38	52.30	274	1,648	16.62%	大買/鉅額交易
2020/02/24	1	47.60	9	47.60	47.60	-8	1,284	-0.62%
2020/02/21	2	42.50	18	42.89	43.30	-16	1,266	-1.26%
2020/02/20	12	39.72	34	39.65	39.40	-22	1,148	-1.92%
2020/02/19	23	41.15	42	41.22	41.50	-19	1,058	-1.80%
2020/02/18	63	38.67	13	39.24	39.40	50	846	5.91%
2020/02/17	3	34.45	24	35.61	35.85	-21	687	-3.05%
2020/02/14	0	0.00	7	32.80	32.60	-7	601	-1.16%
2020/02/13	7	32.75	45	32.79	33.00	-38	580	-6.55%
2020/02/11	1	31.45	0	0.00	31.45	1	516	0.19%
2020/02/07	0	0.00	2	31.50	31.50	-2	477	-0.42%
2020/02/06	1	31.05	1	31.50	31.05	0	466	0.00%
2020/02/05	9	31.29	3	31.27	30.90	6	451	1.33%
2020/02/04	5	32.29	3	32.33	32.10	2	433	0.46%
2020/01/31	5	34.78	4	34.50	32.05	1	313	0.32%
2020/01/30	6	33.80	0	0.00	33.80	6	254	2.35%
2020/01/03	5	30.00	1	30.20	29.80	4	183	2.18%
2019/12/26	1	28.70	0	0.00	28.90	1	156	0.64%
2019/12/12	1	29.00	0	0.00	28.60	1	121	0.83%
2019/11/22	1	27.95	0	0.00	28.00	1	102	0.98%
2019/11/19	0	0.00	0.2	28.20	28.20	-0.2	103	-0.16%
2019/11/15	0	0.00	0.2	28.15	28.15	-0.2	101	-0.17%
2019/08/20	0	0.00	1	29.40	29.40	-1	110	-0.90%
2019/08/14	15	28.55	1	28.70	28.85	14	110	12.66%
2019/08/12	0	0.00	3	28.55	28.50	-3	105	-2.84%
2019/08/05	0	0.00	1	30.15	30.35	-1	107	-0.93%
2019/08/01	2	31.40	0	0.00	31.30	2	106	1.88%
2019/07/19	0	0.00	0.4	32.60	32.60	-0.4	112	-0.40%
2019/06/28	0	0.00	10	32.40	32.30	-10	135	-7.36%
2019/06/27	0	0.00	1	32.30	32.30	-1	139	-0.72%
2019/06/14	3	31.40	0	0.00	31.70	3	157	1.91%
2019/06/10	1	31.60	0	0.00	31.50	1	169	0.59%
2019/06/06	1	31.80	0	0.00	31.55	1	171	0.58%
2019/06/04	2	31.88	0	0.00	31.75	2	176	1.13%
2019/05/31	10	32.08	0	0.00	32.15	10	219	4.56%
2019/05/24	0	0.00	3	32.60	32.45	-3	228	-1.31%
2019/05/23	9	32.20	2	32.50	32.20	7	229	3.05%
2019/05/09	0	0.00	5	33.20	33.20	-5	238	-2.10%
2019/05/06	3	34.00	0	0.00	34.10	3	236	1.27%
2019/04/30	5	34.10	0	0.00	34.35	5	236	2.12%
2019/04/18	5	35.25	1	35.20	35.10	4	235	1.70%
2019/04/17	5	35.60	1	35.60	35.55	4	234	1.71%
2019/04/16	5	35.57	0	0.00	35.70	5	239	2.09%
2019/04/09	5	36.02	1	36.10	36.00	4	232	1.72%
2019/04/03	2	34.90	0	0.00	34.75	2	226	0.88%
2019/04/02	3	34.80	0	0.00	34.90	3	227	1.32%
2019/03/26	0	0.00	6	35.50	35.75	-6	228	-2.63%
2019/03/22	0	0.00	1	36.00	35.65	-1	229	-0.44%
2019/03/21	1	36.10	0	0.00	35.70	1	231	0.43%
2019/03/08	0	0.00	1	36.70	36.75	-1	267	-0.37%
2019/03/07	1	38.20	0	0.00	37.15	1	277	0.36%
2019/03/06	0	0.00	12	38.30	38.30	-12	267	-4.48%
2019/03/04	1	35.50	0	0.00	35.35	1	235	0.42%
2019/01/21	2	35.08	0	0.00	35.05	2	281	0.71%
2019/01/17	2	35.10	0	0.00	35.00	2	287	0.69%
2019/01/11	16	35.73	0	0.00	35.85	16	297	5.38%
2019/01/07	2	36.25	0	0.00	35.55	2	310	0.64%
2018/12/27	0	0.00	1	34.95	34.85	-1	404	-0.25%
2018/12/25	3	35.50	0	0.00	35.00	3	480	0.62%
2018/12/20	2	36.93	0	0.00	36.40	2	482	0.41%
2018/12/18	0	0.00	1	37.00	36.90	-1	479	-0.21%
2018/12/17	1	37.55	0	0.00	37.55	1	483	0.21%
2018/12/13	0	0.00	1	37.00	36.90	-1	480	-0.21%
2018/12/07	1	37.40	0	0.00	37.35	1	493	0.20%
2018/12/05	3	38.85	0	0.00	38.50	3	510	0.59%
2018/12/04	0	0.00	1	37.40	37.10	-1	496	-0.20%
2018/12/03	1	37.90	4	38.18	37.70	-3	498	-0.60%
2018/11/30	4	37.88	1	37.60	37.40	3	486	0.62%
2018/11/29	2	36.53	1	36.65	36.80	1	475	0.21%
2018/11/26	1	36.00	0	0.00	36.70	1	467	0.21%
2018/11/12	1	37.60	0	0.00	37.00	1	451	0.22%
2018/10/31	0	0.00	1	36.60	36.25	-1	435	-0.23%
2018/10/30	0	0.00	10	36.63	36.85	-10	428	-2.33%
2018/10/12	0	0.00	1	34.75	34.60	-1	395	-0.25%
2018/10/09	1	39.80	0	0.00	37.85	1	367	0.27%
2018/10/08	0	0.00	1	41.00	40.45	-1	349	-0.29%
2018/10/05	0	0.00	3	38.42	38.45	-3	320	-0.94%
2018/10/04	2	38.95	0	0.00	38.60	2	298	0.67%
2018/10/02	2	35.15	0	0.00	35.35	2	223	0.90%
2018/09/19	0	0.00	1	35.50	35.50	-1	218	-0.46%
2018/09/14	0	0.00	1	35.05	35.05	-1	243	-0.41%
2018/09/13	1	34.80	0	0.00	35.05	1	283	0.35%
2018/09/12	1	36.70	0	0.00	36.55	1	287	0.35%
2018/09/10	10	33.90	0	0.00	33.80	10	262	3.81%
2018/09/06	0	0.00	2	33.00	33.05	-2	253	-0.79%
2018/09/05	2	32.20	5	32.25	32.25	-3	253	-1.18%
2018/08/31	0	0.00	1	32.30	32.25	-1	261	-0.38%
2018/08/21	1	31.50	0	0.00	31.50	1	293	0.34%
2018/08/14	5	32.80	0	0.00	32.85	5	300	1.66%
2018/08/13	6	33.73	0	0.00	32.80	6	303	1.98%
2018/08/08	0	0.00	1	34.30	34.25	-1	315	-0.32%
2018/08/03	1	34.05	0	0.00	34.00	1	343	0.29%
2018/07/25	0	0.00	4	34.28	34.15	-4	429	-0.93%
2018/07/24	4	35.60	1	36.20	35.10	3	433	0.69%
2018/07/23	1	35.80	2	35.28	35.30	-1	444	-0.22%
2018/07/17	0	0.00	4	34.60	34.60	-4	569	-0.70%
2018/07/16	0	0.00	1	34.25	34.30	-1	587	-0.17%
2018/07/13	1	34.90	0	0.00	34.50	1	629	0.16%
2018/07/11	1	34.20	1	34.90	34.35	0	773	0.00%
2018/07/10	0	0.00	1	34.00	35.15	-1	795	-0.13%
2018/07/09	1	33.80	0	0.00	33.50	1	809	0.12%
2018/07/03	1	35.15	0	0.00	34.70	1	949	0.11%
2018/07/02	0	0.00	2	36.25	35.90	-2	968	-0.21%
2018/06/29	1	35.20	0	0.00	35.10	1	971	0.10%
2018/06/27	1	35.85	0	0.00	35.55	1	977	0.10%
2018/06/26	0	0.00	1	36.15	35.50	-1	982	-0.10%
2018/06/25	0	0.00	1	37.80	37.00	-1	977	-0.10%
2018/06/22	2	38.73	0	0.00	38.50	2	959	0.21%
2018/06/12	0	0.00	2	32.60	32.45	-2	948	-0.21%
2018/06/05	0	0.00	2	33.20	32.95	-2	971	-0.21%
2018/05/31	2	31.85	0	0.00	32.70	2	971	0.21%
2018/05/24	0	0.00	1	32.60	32.15	-1	983	-0.10%
2018/05/22	0	0.00	9	32.40	33.00	-9	989	-0.91%
2018/05/21	0	0.00	3	33.60	32.90	-3	997	-0.30%
2018/05/15	0	0.00	1	32.90	32.85	-1	1,020	-0.10%
2018/05/09	2	35.05	0	0.00	34.75	2	1,087	0.18%
2018/05/07	1	35.70	0	0.00	35.85	1	1,103	0.09%
2018/05/04	0	0.00	6	35.32	35.35	-6	1,101	-0.54%
2018/05/02	3	40.42	21	39.88	39.15	-18	1,060	-1.70%
2018/04/30	22	38.32	0	0.00	38.65	22	1,049	2.10%
2018/04/27	0	0.00	1	38.40	38.05	-1	1,053	-0.09%
2018/04/26	0	0.00	2	40.80	39.00	-2	1,040	-0.19%
2018/04/25	2	41.35	1	40.00	40.80	1	1,012	0.10%
2018/04/24	1	42.70	1	42.70	43.00	0	992	0.00%
2018/04/23	2	41.88	1	41.45	41.60	1	967	0.10%
2018/04/20	2	40.45	3	40.37	40.20	-1	951	-0.11%
2018/04/19	3	41.67	0	0.00	41.20	3	951	0.32%
2018/04/18	0	0.00	64	39.51	39.45	-64	920	-6.95%
2018/04/17	24	42.31	7	40.69	41.00	17	882	1.93%