世芯-KY (3661)-康和-台北券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
2750
漲跌
--
漲幅
0.00%
成交量
1,115張
產業
上市半導體類股
873人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

世芯-KY (3661)籌碼相關－康和-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-台北券商分點個股進出
康和-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	2	2752.52	1	2745.00	2750.00	1	2,807	0.04%
2024/05/21	1	2784.97	1	2750.00	2750.00	0	2,823	0.00%
2024/05/20	3	2824.92	0	2840.00	2845.00	3	2,829	0.11%
2024/05/17	3	2740.19	0.1	2775.00	2800.00	3	2,816	0.11%
2024/05/16	3	2840.08	0	0.00	2805.00	3	2,806	0.11%
2024/05/15	1	2894.90	3.2	2937.81	2855.00	-2.2	2,780	-0.08%
2024/05/14	1.1	2634.76	1	2654.65	2710.00	0	2,723	0.00%
2024/05/13	7.2	2540.92	3	2530.00	2520.00	4.2	2,703	0.16%
2024/05/10	2	2550.31	1	2550.19	2550.00	1	2,685	0.04%
2024/05/09	3.1	2576.44	2.3	2627.01	2625.00	0.7	2,666	0.03%
2024/05/08	2.3	2771.09	2	2785.00	2770.00	0.3	2,582	0.01%
2024/05/07	3.1	2804.78	3.1	2788.03	2760.00	0	2,588	0.00%
2024/05/06	7.1	2951.14	9	2838.33	2835.00	-1.9	2,552	-0.08%
2024/05/03	3	3210.00	4	3191.25	3145.00	-1	2,506	-0.04%
2024/05/02	4	3131.25	3	3145.00	3150.00	1	2,478	0.04%
2024/04/30	1	3135.00	1	3125.00	3120.00	0	2,452	0.00%
2024/04/29	4	3170.00	3.3	3178.94	3125.00	0.7	2,451	0.03%
2024/04/26	1.3	3101.15	0.1	2974.84	3110.00	1.2	2,411	0.05%
2024/04/25	2.1	2881.85	2	2850.12	2830.00	0	2,409	0.00%
2024/04/24	4	2936.26	7.1	2955.02	2975.00	-3	2,394	-0.13%
2024/04/23	4	2865.00	2	2869.90	2860.00	2	2,391	0.08%
2024/04/22	0	2787.67	0	2826.67	2765.00	0	2,381	0.00%
2024/04/19	3.1	2880.04	8.3	2896.39	2860.00	-5.2	2,356	-0.22%
2024/04/18	5	3030.00	2.1	3040.65	3035.00	2.9	2,318	0.12%
2024/04/17	2	2882.73	2.1	2876.04	2900.00	-0.1	2,304	0.00%
2024/04/16	8.1	2816.77	10	2827.10	2830.00	-2	2,283	-0.09%
2024/04/15	6.3	2822.12	5	2778.01	2755.00	1.3	2,233	0.06%
2024/04/12	9.2	2970.03	10.1	2918.73	2900.00	-0.9	2,215	-0.04%
2024/04/11	7	3010.84	7.1	3004.96	3015.00	0	2,175	0.00%
2024/04/10	2	3094.77	3.1	3076.29	3020.00	-1	2,163	-0.05%
2024/04/09	3.2	3037.58	6	3018.41	3020.00	-2.9	2,155	-0.13%
2024/04/08	6	3279.12	2	3150.00	3150.00	4	2,145	0.19%
2024/04/03	2	3347.71	1	3394.97	3385.00	1	2,125	0.05%
2024/04/02	3	3376.47	2	3417.68	3400.00	1	2,134	0.05%
2024/04/01	0	3377.50	2	3420.00	3420.00	-2	2,132	-0.09%
2024/03/29	6.1	3358.12	12.1	3297.71	3340.00	-6	2,121	-0.28%
2024/03/28	5	3165.02	0.1	3185.00	3165.00	5	2,086	0.24%
2024/03/27	1.2	3104.14	1.1	3155.65	3150.00	0	2,073	0.00%
2024/03/26	7.1	3434.80	2.1	3353.74	3340.00	5	2,030	0.25%
2024/03/25	0.1	3522.67	1.7	3537.59	3460.00	-1.6	2,019	-0.08%
2024/03/22	0.1	3450.00	1.4	3472.27	3450.00	-1.4	2,007	-0.07%
2024/03/21	2.1	3449.67	1	3485.36	3395.00	1.1	1,988	0.06%
2024/03/20	5	3431.89	4.1	3398.43	3375.00	0.9	1,967	0.05%
2024/03/19	6.2	3484.14	4.2	3386.91	3305.00	2	1,940	0.10%
2024/03/18	0	3655.00	0	3658.33	3665.00	0	1,893	0.00%
2024/03/15	2.3	3606.91	2.2	3673.42	3605.00	0.1	1,900	0.00%
2024/03/14	4.1	3604.59	6	3657.60	3750.00	-1.9	1,871	-0.10%
2024/03/13	9.3	3516.35	7.2	3476.79	3410.00	2	1,850	0.11%
2024/03/12	5.3	3629.33	4.5	3590.79	3585.00	0.7	1,838	0.04%
2024/03/11	1.2	3746.55	1.3	3845.00	3750.00	-0.1	1,831	0.00%
2024/03/08	3	3825.34	2	3827.50	3825.00	1	1,844	0.06%
2024/03/07	2	3984.95	0	0.00	3910.00	2	1,833	0.11%
2024/03/06	2	4124.96	1	4170.00	4085.00	1	1,833	0.06%
2024/03/05	0	0.00	1	4254.90	4200.00	-1	1,955	-0.05%
2024/03/04	6.2	4220.21	1.1	4476.62	4200.00	5.1	1,972	0.26%
2024/03/01	0	4320.00	3	4310.00	4340.00	-3	1,981	-0.15%
2024/02/29	0	4096.67	2	4089.99	4140.00	-2	1,986	-0.10%
2024/02/27	3	3882.30	3	3935.54	3960.00	0	1,975	0.00%
2024/02/26	0.1	3970.36	0	0.00	3975.00	0.1	1,984	0.01%
2024/02/23	3	3958.78	0	0.00	3900.00	3	1,989	0.15%
2024/02/22	10	4167.49	15	4186.63	4015.00	-5	1,985	-0.25%
2024/02/21	5.1	4094.32	3	3970.22	3990.00	2.1	1,969	0.11%
2024/02/20	0.1	4144.55	0	0.00	4150.00	0.1	1,964	0.01%
2024/02/19	6	4075.83	1	4095.00	4080.00	5	1,973	0.25%
2024/02/16	7	4260.66	0	0.00	4185.00	7	2,007	0.35%
2024/02/15	0	0.00	2	4392.58	4430.00	-2	2,012	-0.10%
2024/02/05	0	0.00	4	4067.50	4105.00	-4	2,019	-0.20%
2024/02/02	8	3946.25	12	3978.33	3985.00	-4	2,048	-0.20%
2024/02/01	7	3950.00	8.1	3971.30	3960.00	-1.1	2,080	-0.05%
2024/01/31	1	3890.00	7	3888.57	3900.00	-6	2,090	-0.29%
2024/01/30	7	3825.76	6	3838.33	3835.00	1	2,101	0.05%
2024/01/29	10	3834.50	2	3815.00	3800.00	8	2,113	0.38%
2024/01/26	0	3720.00	12	3836.67	3895.00	-12	2,155	-0.56%
2024/01/25	1	3715.03	2	3735.00	3720.00	-1	2,177	-0.05%
2024/01/24	2	3710.05	0	0.00	3680.00	2	2,195	0.09%
2024/01/23	5	3794.00	1	3750.00	3750.00	4	2,225	0.18%
2024/01/22	0	3808.75	2	3807.50	3815.00	-2	2,257	-0.09%
2024/01/19	4	3681.48	4.1	3736.11	3735.00	0	2,271	0.00%
2024/01/18	5	3604.00	5	3638.00	3690.00	0	2,256	0.00%
2024/01/17	4	3625.00	2	3622.50	3565.00	2	2,269	0.09%
2024/01/16	1	3670.00	1	3670.00	3670.00	0	2,259	0.00%
2024/01/15	2.1	3695.83	0	0.00	3700.00	2.1	2,259	0.09%
2024/01/12	7	3759.29	0.1	3755.00	3735.00	6.9	2,266	0.30%
2024/01/11	0	0.00	5.2	3803.15	3830.00	-5.2	2,294	-0.23%
2024/01/10	1	3579.90	2	3630.00	3650.00	-1	2,316	-0.04%
2024/01/09	0	3540.00	2.3	3568.12	3590.00	-2.3	2,332	-0.10%
2024/01/08	0	0.00	0.2	3415.00	3455.00	-0.2	2,320	-0.01%
2024/01/05	2	3362.50	2	3375.00	3390.00	0	2,328	0.00%
2024/01/04	4	3392.50	3	3385.32	3365.00	1	2,350	0.04%
2024/01/03	4.1	3385.00	3.6	3406.39	3445.00	0.5	2,373	0.02%
2024/01/02	1	3340.00	3	3388.46	3445.00	-2	2,369	-0.08%
2023/12/29	2	3247.46	1	3240.79	3275.00	1	2,336	0.04%
2023/12/28	1.2	3309.09	1	3260.00	3260.00	0.2	2,330	0.01%
2023/12/27	6	3362.42	3	3320.00	3305.00	3	2,328	0.13%
2023/12/26	1	3430.00	2	3435.00	3420.00	-1	2,326	-0.04%
2023/12/20	1	3315.00	0	0.00	3365.00	1	2,400	0.04%
2023/12/19	2	3340.00	1	3305.00	3310.00	1	2,425	0.04%
2023/12/18	4	3385.00	0	0.00	3360.00	4	2,438	0.16%
2023/12/15	3	3436.67	0.6	3530.00	3440.00	2.4	2,448	0.10%
2023/12/14	3.1	3532.12	0.1	3560.00	3495.00	3	2,442	0.12%
2023/12/13	1	3550.00	5	3582.03	3650.00	-4	2,416	-0.17%
2023/12/12	1	3515.00	2	3522.50	3520.00	-1	2,423	-0.04%
2023/12/11	0	0.00	4	3461.25	3510.00	-4	2,427	-0.16%
2023/12/08	2	3365.05	3	3410.00	3335.00	-1	2,445	-0.04%
2023/12/07	3	3315.00	5	3348.00	3370.00	-2	2,434	-0.08%
2023/12/06	1	3310.00	2.1	3307.93	3290.00	-1.1	2,420	-0.04%
2023/12/05	1	3095.00	6	3197.50	3240.00	-5	2,381	-0.21%
2023/12/04	3.1	3093.54	3	3113.37	3110.00	0.1	2,347	0.00%
2023/12/01	4.2	3072.94	4	3110.00	3080.00	0.2	2,332	0.01%
2023/11/30	0.4	3142.26	3	3156.63	3110.00	-2.6	2,308	-0.11%
2023/11/29	3	3074.99	0	0.00	3050.00	3	2,175	0.14%
2023/11/28	1	3105.00	5	3088.00	3130.00	-4	2,161	-0.19%
2023/11/27	2	2977.52	0	0.00	2950.00	2	2,148	0.09%
2023/11/24	4	3096.22	1	3160.00	3050.00	3	2,155	0.14%
2023/11/22	4	3137.50	3	3165.00	3170.00	1	2,163	0.05%
2023/11/21	4	3188.75	3	3135.00	3135.00	1	2,165	0.05%
2023/11/20	1	3195.00	0	3235.00	3185.00	1	2,185	0.05%
2023/11/17	0	0.00	4	3209.99	3230.00	-4	2,231	-0.18%
2023/11/16	3	3075.14	1	3095.74	3090.00	2	2,262	0.09%
2023/11/15	11.1	3197.22	2	3188.32	3105.00	9	2,250	0.40%
2023/11/14	2	3320.32	3	3313.33	3285.00	-1	2,245	-0.04%
2023/11/13	2	3232.71	4	3282.50	3235.00	-2	2,266	-0.09%
2023/11/10	7.2	3149.03	4.2	3194.29	3200.00	3	2,265	0.13%
2023/11/09	1	3045.00	7	3239.29	3240.00	-6	2,261	-0.27%
2023/11/08	3	3004.85	3	3031.67	3045.00	0	2,233	0.00%
2023/11/07	1	2920.00	4.1	2978.46	3000.00	-3.1	2,271	-0.13%
2023/11/06	0	0.00	0	2910.00	2955.00	0	2,288	0.00%
2023/11/03	6.1	2763.64	9	2800.58	2855.00	-3	2,290	-0.13%
2023/11/02	0	0.00	3	2796.67	2820.00	-3	2,282	-0.13%
2023/10/31	9	2676.67	7	2677.86	2625.00	2	2,275	0.09%
2023/10/30	0	0.00	2	2729.85	2755.00	-2	2,292	-0.09%
2023/10/27	0	0.00	2	2587.50	2610.00	-2	2,297	-0.09%
2023/10/26	4	2509.98	2	2465.00	2465.00	2	2,328	0.09%
2023/10/25	0	0.00	1	2655.00	2620.00	-1	2,324	-0.04%
2023/10/24	0	2540.00	1	2580.00	2570.00	-1	2,313	-0.04%
2023/10/23	3	2500.00	2	2500.00	2500.00	1	2,324	0.04%
2023/10/20	5	2525.00	5	2568.00	2575.00	0	2,352	0.00%
2023/10/19	1	2405.00	2	2495.00	2600.00	-1	2,365	-0.04%
2023/10/18	13	2471.54	11	2440.91	2440.00	2	2,368	0.08%
2023/10/17	4	2667.50	1	2790.00	2630.00	3	2,343	0.13%
2023/10/16	2	2727.50	1	2755.00	2745.00	1	2,388	0.04%
2023/10/13	8	2751.88	6	2744.17	2770.00	2	2,416	0.08%
2023/10/12	2	2802.48	0	0.00	2800.00	2	2,416	0.08%
2023/10/11	0	0.00	1	2825.00	2770.00	-1	2,412	-0.04%
2023/10/06	1	2690.00	1	2760.00	2775.00	0	2,444	0.00%
2023/10/04	1	2685.00	1	2690.00	2690.00	0	2,475	0.00%
2023/10/03	1	2695.00	2	2695.19	2695.00	-1	2,491	-0.04%
2023/09/28	5	2740.00	6	2680.83	2690.00	-1	2,544	-0.04%
2023/09/27	1	2645.00	2	2642.50	2635.00	-1	2,613	-0.04%
2023/09/26	2	2602.50	1	2600.00	2600.00	1	2,618	0.04%
2023/09/25	1	2500.00	2	2607.50	2625.00	-1	2,633	-0.04%
2023/09/22	2	2387.50	3	2440.00	2500.00	-1	2,628	-0.04%
2023/09/21	2	2382.50	1	2365.00	2360.00	1	2,625	0.04%
2023/09/20	5	2528.97	1	2450.00	2450.00	4	2,629	0.15%
2023/09/19	2	2607.50	1	2680.00	2605.00	1	2,646	0.04%
2023/09/18	1	2620.00	1.1	2654.43	2615.00	-0.1	2,661	0.00%
2023/09/15	3	2606.68	0	0.00	2645.00	3	2,696	0.11%
2023/09/14	0	0.00	0	2645.00	2655.00	0	2,707	0.00%
2023/09/13	2.1	2589.49	4.2	2614.24	2620.00	-2.1	2,709	-0.08%
2023/09/12	1	2450.00	4	2511.25	2530.00	-3	2,703	-0.11%
2023/09/11	1	2370.81	0	0.00	2400.00	1	2,764	0.04%
2023/09/08	1	2424.94	1	2440.00	2410.00	0	2,784	0.00%
2023/09/07	2	2450.15	0	0.00	2450.00	2	2,856	0.07%
2023/09/06	1	2500.00	1	2525.00	2500.00	0	2,905	0.00%
2023/09/05	1	2485.01	0	0.00	2475.00	1	2,976	0.03%
2023/09/04	0	2455.00	1	2520.00	2480.00	-1	3,060	-0.03%
2023/09/01	1	2435.00	0	0.00	2445.00	1	3,100	0.03%
2023/08/31	7	2498.53	0	0.00	2470.00	7	3,158	0.22%
2023/08/30	0	0.00	2	2547.67	2555.00	-2	3,172	-0.06%
2023/08/29	3	2418.33	3	2445.00	2490.00	0	3,198	0.00%
2023/08/28	1	2415.00	1	2430.00	2410.00	0	3,216	0.00%
2023/08/25	5	2438.00	0	2415.00	2430.00	5	3,232	0.15%
2023/08/24	0	0.00	6	2535.00	2495.00	-6	3,285	-0.18%
2023/08/23	2	2350.00	2	2430.00	2390.00	0	3,351	0.00%
2023/08/22	0.1	2380.00	10.1	2379.71	2380.00	-10	3,396	-0.29%
2023/08/21	0	0.00	3	2165.00	2165.00	-3	3,491	-0.09%
2023/08/18	2	1969.94	1	1990.00	1970.00	1	3,537	0.03%
2023/08/17	2	1917.50	5	1970.00	1970.00	-3	3,575	-0.08%
2023/08/16	5	1890.00	0	0.00	1905.00	5	3,578	0.14%
2023/08/15	1	1905.00	3	1900.00	1890.00	-2	3,662	-0.05%
2023/08/14	1	1800.25	0	0.00	1815.00	1	3,667	0.03%
2023/08/11	4	1812.50	1	1810.00	1820.00	3	3,707	0.08%
2023/08/10	7	1955.71	4.1	1877.56	1865.00	2.9	3,748	0.08%
2023/08/09	6.1	2101.26	3	2070.00	2070.00	3.1	3,748	0.08%
2023/08/08	0	2145.00	2	2130.00	2145.00	-2	3,774	-0.05%
2023/08/07	2	1882.50	2	1957.50	2040.00	0	3,773	0.00%
2023/08/04	2.1	1886.43	2	1900.00	1855.00	0.1	3,877	0.00%
2023/08/02	9	1919.99	3	1943.33	1895.00	6	3,883	0.15%
2023/08/01	7	1953.58	1	1965.00	1960.00	6	3,897	0.15%
2023/07/31	3.1	2032.24	1.1	2060.00	1990.00	2	3,887	0.05%
2023/07/28	0	0.00	1	2110.00	2170.00	-1	3,861	-0.03%
2023/07/27	1.2	2119.11	1.2	2137.92	2140.00	0	3,880	0.00%
2023/07/26	3	2196.65	2	2155.00	2155.00	1	3,932	0.03%
2023/07/25	1	2280.00	1	2245.00	2210.00	0	3,966	0.00%
2023/07/24	1	2195.00	0	0.00	2210.00	1	4,015	0.02%
2023/07/21	0	0.00	0	2166.25	2230.00	0	4,046	0.00%
2023/07/20	0.1	2142.73	10	2119.50	2150.00	-9.9	4,086	-0.24%
2023/07/19	17	2145.00	7.3	2127.22	2130.00	9.7	4,098	0.24%
2023/07/18	0	0.00	4	1993.75	1975.00	-4	4,130	-0.10%
2023/07/17	4	1927.61	1	1960.00	1925.00	3	4,132	0.07%
2023/07/14	1	1970.00	0	0.00	1980.00	1	4,158	0.02%
2023/07/12	1	1880.00	3	1888.33	1880.00	-2	4,143	-0.05%
2023/07/11	4	1869.98	2	1840.00	1840.00	2	4,175	0.05%
2023/07/10	2	1867.50	2	1892.50	1895.00	0	4,176	0.00%
2023/07/07	1	1880.00	2	1890.00	1860.00	-1	4,198	-0.02%
2023/07/06	3	1828.33	4	1852.39	1880.00	-1	4,261	-0.02%
2023/07/05	30.1	1812.19	28	1807.14	1810.00	2.1	4,279	0.05%
2023/07/04	1	1900.00	2	1907.50	1895.00	-1	4,223	-0.02%
2023/07/03	2	1835.00	4	1853.75	1890.00	-2	4,217	-0.05%
2023/06/30	1	1795.00	1	1795.00	1795.00	0	4,216	0.00%
2023/06/29	1	1775.00	3	1798.33	1805.00	-2	4,226	-0.05%
2023/06/28	13	1755.00	10	1745.00	1730.00	3	4,277	0.07%
2023/06/27	3	1818.26	2	1750.00	1750.00	1	4,293	0.02%
2023/06/26	2	1770.00	2	1827.50	1835.00	0	4,299	0.00%
2023/06/21	2	1795.00	2	1832.50	1810.00	0	4,342	0.00%
2023/06/20	1	1860.00	1.1	1843.18	1845.00	-0.1	4,367	0.00%
2023/06/19	3	1843.33	3	1826.67	1835.00	0	4,403	0.00%
2023/06/16	1	1815.00	1	1840.00	1840.00	0	4,484	0.00%
2023/06/15	1	1790.00	2	1820.00	1800.00	-1	4,515	-0.02%
2023/06/14	2	1745.00	1	1760.00	1760.00	1	4,627	0.02%
2023/06/13	1	1695.00	3.1	1750.16	1775.00	-2.1	4,776	-0.04%
2023/06/12	2	1622.50	7	1647.09	1650.00	-5	4,817	-0.10%
2023/06/09	3	1626.67	6	1629.17	1585.00	-3	4,856	-0.06%
2023/06/08	10	1587.96	1	1560.00	1560.00	9	4,887	0.18%
2023/06/07	7	1645.00	8	1629.38	1670.00	-1	4,866	-0.02%
2023/06/06	8	1602.49	8	1601.25	1620.00	0	4,900	0.00%
2023/06/05	2	1652.50	1	1670.00	1645.00	1	4,953	0.02%
2023/06/02	3	1696.67	1	1655.00	1655.00	2	4,948	0.04%
2023/06/01	2	1652.50	4	1661.25	1700.00	-2	4,959	-0.04%
2023/05/31	2	1670.00	1	1655.00	1655.00	1	5,027	0.02%
2023/05/30	8.1	1649.01	11.1	1669.46	1685.00	-3	5,072	-0.06%
2023/05/29	6	1599.17	14	1630.71	1660.00	-8	5,140	-0.16%
2023/05/26	13	1530.39	8	1568.75	1510.00	5	5,143	0.10%
2023/05/25	7	1585.00	1	1584.85	1560.00	6	5,181	0.12%
2023/05/24	3	1539.99	3	1538.33	1540.00	0	5,127	0.00%
2023/05/23	1	1585.00	2	1572.50	1580.00	-1	5,123	-0.02%
2023/05/22	1	1555.00	1	1559.99	1525.00	0	5,086	0.00%
2023/05/19	2	1505.00	9	1536.67	1565.00	-7	5,110	-0.14%
2023/05/18	3	1461.67	7	1455.00	1440.00	-4	5,090	-0.08%
2023/05/17	2	1437.50	6	1429.18	1445.00	-4	5,102	-0.08%
2023/05/16	1	1375.00	6	1400.83	1410.00	-5	5,157	-0.10%
2023/05/15	5	1343.00	4	1345.00	1350.00	1	5,138	0.02%
2023/05/12	1	1355.00	3	1341.67	1355.00	-2	5,177	-0.04%
2023/05/11	1.1	1328.10	10	1314.00	1305.00	-8.9	5,183	-0.17%
2023/05/10	4	1308.75	12	1327.52	1345.00	-8	5,249	-0.15%
2023/05/09	2	1277.50	3	1263.33	1275.00	-1	5,173	-0.02%
2023/05/08	1	1285.00	2	1300.00	1260.00	-1	5,186	-0.02%
2023/05/05	2	1237.50	2	1247.50	1260.00	0	5,200	0.00%
2023/05/04	1	1245.00	2	1247.50	1225.00	-1	5,260	-0.02%
2023/05/03	3	1240.00	3	1250.00	1230.00	0	5,280	0.00%
2023/05/02	3	1253.33	8	1246.88	1260.00	-5	5,289	-0.09%
2023/04/28	13.1	1214.08	12	1238.33	1185.00	1.1	5,288	0.02%
2023/04/27	15	1204.67	16	1210.31	1215.00	-1	5,255	-0.02%
2023/04/26	13	1154.62	12	1154.17	1170.00	1	5,203	0.02%
2023/04/25	26	1137.11	24.1	1141.49	1135.00	1.9	5,175	0.04%
2023/04/24	1.2	1198.75	1	1195.00	1210.00	0.2	5,117	0.00%
2023/04/21	11	1233.17	3.2	1265.63	1195.00	7.8	5,136	0.15%
2023/04/20	2	1302.50	5	1317.00	1315.00	-3	5,067	-0.06%
2023/04/19	6	1297.50	3	1283.33	1295.00	3	5,100	0.06%
2023/04/18	8	1299.38	3	1318.33	1280.00	5	5,111	0.10%
2023/04/17	1	1365.00	4	1352.50	1340.00	-3	5,140	-0.06%
2023/04/14	1	1359.97	3	1351.67	1360.00	-2	5,198	-0.04%
2023/04/13	8	1311.25	1	1310.00	1290.00	7	5,237	0.13%
2023/04/12	2	1312.50	2	1317.50	1340.00	0	5,269	0.00%
2023/04/11	3	1351.67	7	1355.71	1345.00	-4	5,263	-0.08%
2023/04/10	0	0.00	2	1282.50	1315.00	-2	5,250	-0.04%
2023/04/07	0	0.00	1	1250.00	1250.00	-1	5,237	-0.02%
2023/04/06	3	1193.33	0	0.00	1210.00	3	5,250	0.06%
2023/03/31	0	0.00	2	1252.50	1240.00	-2	5,259	-0.04%
2023/03/30	1.1	1190.48	0	0.00	1180.00	1.1	5,275	0.02%
2023/03/29	18	1171.11	12.1	1163.31	1210.00	5.9	5,295	0.11%
2023/03/27	2	1260.00	3.1	1263.71	1260.00	-1.1	5,307	-0.02%
2023/03/24	9	1265.58	9	1278.33	1255.00	0	5,311	0.00%
2023/03/23	8.1	1304.88	12.1	1298.80	1305.00	-4	5,301	-0.08%
2023/03/22	11	1299.55	14	1290.37	1305.00	-3	5,301	-0.06%
2023/03/21	4	1271.25	7	1264.33	1290.00	-3	5,287	-0.06%
2023/03/20	11	1222.72	11	1241.36	1245.00	0	5,243	0.00%
2023/03/17	8.3	1180.46	4.1	1180.49	1205.00	4.2	5,268	0.08%
2023/03/16	1	1085.00	3	1101.67	1125.00	-2	5,121	-0.04%
2023/03/15	2	1052.50	1	1035.00	1025.00	1	5,011	0.02%
2023/03/14	19	1019.95	4	1003.25	989.00	15	4,940	0.30%
2023/03/13	4	981.25	3	991.00	998.00	1	4,894	0.02%
2023/03/10	1	1005.00	0.1	1000.00	998.00	0.9	4,852	0.02%
2023/03/09	1	1035.00	7	1015.00	1030.00	-6	4,901	-0.12%
2023/03/08	19	1009.00	17.1	1000.71	1000.00	1.9	4,905	0.04%
2023/03/07	1.1	952.24	0	0.00	957.00	1.1	4,835	0.02%
2023/03/06	8	954.51	5	954.00	957.00	3	4,850	0.06%
2023/03/03	13	957.92	10	952.50	968.00	3	4,851	0.06%
2023/03/02	1	1005.00	35	1030.00	1005.00	-34	4,837	-0.70%
2023/03/01	37	1006.22	15	993.00	1035.00	22	4,831	0.46%
2023/02/24	9	953.41	13	970.77	944.00	-4	4,792	-0.08%
2023/02/23	4	946.75	8	964.50	958.00	-4	4,752	-0.08%
2023/02/22	5	905.60	3	902.00	900.00	2	4,708	0.04%
2023/02/21	1	931.00	2	940.00	940.00	-1	4,697	-0.02%
2023/02/20	4	941.50	2	934.50	927.00	2	4,755	0.04%
2023/02/17	2	931.50	1	930.00	929.00	1	4,821	0.02%
2023/02/16	3	940.33	6	960.17	961.00	-3	4,823	-0.06%
2023/02/15	3	913.67	3	915.67	920.00	0	4,888	0.00%
2023/02/14	11.1	931.50	6	932.17	912.00	5.1	4,929	0.10%
2023/02/13	1	970.00	0	0.00	959.00	1	4,931	0.02%
2023/02/10	6	971.33	4.2	980.38	978.00	1.8	5,033	0.04%
2023/02/09	5	995.60	7	999.43	1005.00	-2	5,114	-0.04%
2023/02/08	4	973.25	6	995.67	998.00	-2	5,177	-0.04%
2023/02/07	1	938.00	2.1	945.86	949.00	-1.1	5,202	-0.02%
2023/02/06	2	914.00	2	928.00	933.00	0	5,249	0.00%
2023/02/03	1	931.00	3	940.33	943.00	-2	5,340	-0.04%
2023/02/02	2	909.50	3	921.00	926.00	-1	5,386	-0.02%
2023/02/01	5	867.20	8	876.25	888.00	-3	5,530	-0.05%
2023/01/31	3.1	845.65	2	847.00	843.00	1.1	5,669	0.02%
2023/01/30	2	878.00	2	889.50	864.00	0	5,770	0.00%
2023/01/17	2	848.00	2	851.00	846.00	0	5,859	0.00%
2023/01/16	1	858.00	1	865.00	862.00	0	5,979	0.00%
2023/01/13	3	850.00	3	843.67	837.00	0	6,083	0.00%
2023/01/12	2	840.50	3	831.33	839.00	-1	6,223	-0.02%
2023/01/11	5	833.60	3	835.00	833.00	2	6,322	0.03%
2023/01/10	1	858.00	1	851.00	851.00	0	6,424	0.00%
2023/01/09	3	858.33	5	862.20	854.00	-2	6,533	-0.03%
2023/01/06	5.1	849.76	1	865.00	837.00	4.1	6,606	0.06%
2023/01/05	16	871.44	14	885.86	857.00	2	6,725	0.03%
2023/01/04	8	852.00	2	854.00	879.00	6	6,683	0.09%
2023/01/03	2	828.50	2	805.00	855.00	0	6,597	0.00%
2022/12/30	11	780.73	19	785.79	788.00	-8	6,665	-0.12%
2022/12/29	11.2	746.15	7	758.71	769.00	4.2	6,707	0.06%
2022/12/28	20	752.35	28.1	752.06	750.00	-8.1	6,816	-0.12%
2022/12/27	12	782.67	3	784.00	780.00	9	6,789	0.13%
2022/12/26	1.1	798.45	3.2	783.34	781.00	-2.1	6,824	-0.03%
2022/12/23	11	805.36	11	804.91	803.00	0	6,882	0.00%
2022/12/22	2	823.50	2	817.50	814.00	0	6,943	0.00%
2022/12/21	14.1	818.90	13	811.23	809.00	1.1	6,998	0.02%
2022/12/20	18	837.94	27.1	844.65	823.00	-9.1	7,025	-0.13%
2022/12/19	3	874.67	4	877.25	885.00	-1	7,004	-0.01%
2022/12/16	10	872.60	10	869.60	876.00	0	7,108	0.00%
2022/12/15	13.1	882.74	12.1	887.14	885.00	1	7,139	0.01%
2022/12/14	0	0.00	2	908.50	911.00	-2	7,108	-0.03%
2022/12/13	3	881.00	1	882.00	865.00	2	7,085	0.03%
2022/12/12	4	896.00	4	899.25	879.00	0	7,073	0.00%
2022/12/09	1	900.00	1	911.00	915.00	0	7,090	0.00%
2022/12/08	0	0.00	1	878.00	878.00	-1	7,048	-0.01%
2022/12/07	3	876.33	1.2	867.33	858.00	1.8	7,064	0.03%
2022/12/05	3	903.67	1	908.00	909.00	2	7,096	0.03%
2022/12/02	2	907.00	3	912.00	913.00	-1	7,137	-0.01%
2022/12/01	3	916.33	0	0.00	895.00	3	7,173	0.04%
2022/11/30	2	923.00	3	924.33	927.00	-1	7,136	-0.01%
2022/11/29	1	879.00	2	894.50	902.00	-1	7,167	-0.01%
2022/11/28	1	892.00	6	892.67	890.00	-5	7,272	-0.07%
2022/11/25	3	894.00	0	0.00	883.00	3	7,324	0.04%
2022/11/24	2	917.50	4	903.25	916.00	-2	7,308	-0.03%
2022/11/23	1	885.00	4	884.00	879.00	-3	7,304	-0.04%
2022/11/22	3.1	880.03	2.1	884.52	862.00	1	7,350	0.01%
2022/11/21	1	892.00	3	892.67	890.00	-2	7,340	-0.03%
2022/11/18	2	881.00	3	888.33	875.00	-1	7,386	-0.01%
2022/11/17	0	0.00	1	872.00	882.00	-1	7,354	-0.01%
2022/11/16	1	853.00	2	859.50	860.00	-1	7,333	-0.01%
2022/11/15	5	827.60	8	833.63	843.00	-3	7,287	-0.04%
2022/11/14	4	828.50	7	834.00	830.00	-3	7,262	-0.04%
2022/11/11	12	846.08	10	843.30	823.00	2	7,296	0.03%
2022/11/10	6	800.50	4	792.00	800.00	2	7,250	0.03%
2022/11/09	4	784.75	4	787.50	790.00	0	7,288	0.00%
2022/11/08	6.1	780.66	2	809.00	778.00	4.1	7,308	0.06%
2022/11/07	16	779.25	20	783.25	797.00	-4	7,285	-0.05%
2022/11/04	3	713.33	2	712.50	725.00	1	7,232	0.01%
2022/11/03	6	680.00	4	686.50	701.00	2	7,157	0.03%
2022/11/02	2	673.00	1	684.00	678.00	1	7,111	0.01%
2022/11/01	4.1	667.71	5	669.20	676.00	-0.9	7,082	-0.01%
2022/10/31	7	642.71	4	643.00	649.00	3	7,045	0.04%
2022/10/28	8.1	619.86	7	624.14	626.00	1.1	7,066	0.02%
2022/10/27	12	599.00	6	604.00	619.00	6	6,921	0.09%
2022/10/26	5.1	566.67	5.1	569.41	583.00	0	6,816	0.00%
2022/10/25	3	584.67	4	588.25	580.00	-1	6,773	-0.01%
2022/10/24	8	622.63	4	631.50	597.00	4	6,734	0.06%
2022/10/21	5	660.00	0.1	643.00	620.00	4.9	6,695	0.07%
2022/10/20	11	663.45	10	664.20	673.00	1	6,644	0.02%
2022/10/19	6	688.33	5	689.60	692.00	1	6,524	0.02%
2022/10/18	7	665.86	4	666.00	671.00	3	6,474	0.05%
2022/10/17	2	670.50	2	655.00	691.00	0	6,434	0.00%
2022/10/14	7	709.57	6	711.67	670.00	1	6,389	0.02%
2022/10/13	24.2	708.12	20.3	734.17	681.00	3.9	6,374	0.06%
2022/10/12	3	763.00	0	0.00	746.00	3	6,282	0.05%
2022/10/11	1	828.00	0	0.00	828.00	1	6,364	0.02%
2022/10/07	5	881.80	3	891.33	919.00	2	6,508	0.03%
2022/10/06	0	0.00	2	888.00	908.00	-2	6,492	-0.03%
2022/10/05	10.1	860.79	5.3	873.49	838.00	4.8	6,489	0.07%
2022/10/04	2	882.50	3	883.33	901.00	-1	6,459	-0.02%
2022/10/03	2	850.50	2	846.00	857.00	0	6,468	0.00%
2022/09/30	3	808.67	2	842.00	867.00	1	6,491	0.02%
2022/09/29	2	842.00	2	836.00	823.00	0	6,492	0.00%
2022/09/28	2	852.00	2	818.50	810.00	0	6,484	0.00%
2022/09/27	1.1	858.73	1	868.00	865.00	0.1	6,510	0.00%
2022/09/26	3	895.33	1	886.00	866.00	2	6,498	0.03%
2022/09/23	7	921.00	5	924.80	914.00	2	6,519	0.03%
2022/09/22	6	930.17	8	928.25	950.00	-2	6,435	-0.03%
2022/09/21	5	901.40	5	902.40	900.00	0	6,399	0.00%
2022/09/20	2	910.50	2	912.00	909.00	0	6,415	0.00%
2022/09/19	1	915.00	0	0.00	900.00	1	6,440	0.02%
2022/09/16	9	942.00	7	941.00	908.00	2	6,506	0.03%
2022/09/15	2	977.50	1	991.00	944.00	1	6,519	0.02%
2022/09/14	2	951.50	3.1	958.55	953.00	-1.1	6,562	-0.02%
2022/09/13	2	953.00	2	950.00	939.00	0	6,594	0.00%
2022/09/12	5	937.40	8	940.00	959.00	-3	6,609	-0.05%
2022/09/08	3	878.67	2	867.00	896.00	1	6,588	0.02%
2022/09/07	4	860.00	4	854.25	846.00	0	6,569	0.00%
2022/09/06	2	868.00	2.2	858.27	846.00	-0.2	6,531	0.00%
2022/09/05	11	891.55	9	889.00	870.00	2	6,550	0.03%
2022/09/02	5	890.60	4	907.00	925.00	1	6,473	0.02%
2022/09/01	8	868.38	9	870.67	855.00	-1	6,366	-0.02%
2022/08/31	4.1	865.66	5	868.20	857.00	-0.9	6,313	-0.01%
2022/08/30	8	869.00	7	870.43	866.00	1	6,301	0.02%
2022/08/29	5	840.60	5	848.20	873.00	0	6,231	0.00%
2022/08/26	5.1	846.10	5.1	840.08	828.00	0	6,148	0.00%
2022/08/25	5	830.80	5	838.00	841.00	0	6,117	0.00%
2022/08/24	2	790.00	4	791.75	793.00	-2	6,052	-0.03%
2022/08/23	3	766.00	3	768.33	780.00	0	6,024	0.00%
2022/08/22	5	777.80	4	784.00	765.00	1	6,041	0.02%
2022/08/19	5	806.00	4	804.75	795.00	1	6,031	0.02%
2022/08/18	5	787.00	5	784.20	804.00	0	6,027	0.00%
2022/08/17	11	774.00	11	775.55	770.00	0	5,983	0.00%
2022/08/16	5	782.80	5	769.00	786.00	0	5,928	0.00%
2022/08/15	8	753.25	9	744.78	770.00	-1	5,844	-0.02%
2022/08/12	1	700.00	6	697.17	721.00	-5	5,748	-0.09%
2022/08/11	2	650.00	8	657.63	667.00	-6	5,632	-0.11%
2022/08/10	3	616.33	2	621.00	618.00	1	5,578	0.02%
2022/08/09	4	622.25	4	630.50	636.00	0	5,605	0.00%
2022/08/08	4	631.00	1	631.00	628.00	3	5,557	0.05%
2022/08/05	6	644.17	3	643.67	641.00	3	5,553	0.05%
2022/08/04	13.1	653.79	10	659.60	638.00	3.1	5,548	0.06%
2022/08/03	5	671.60	4	666.75	678.00	1	5,441	0.02%
2022/08/02	5	657.00	7	661.71	669.00	-2	5,410	-0.04%
2022/08/01	4	678.50	1	669.00	658.00	3	5,356	0.06%
2022/07/29	1	693.00	3	702.33	706.00	-2	5,317	-0.04%
2022/07/28	14	683.29	15	683.40	676.00	-1	5,253	-0.02%
2022/07/27	5	653.20	7	659.86	681.00	-2	5,192	-0.04%
2022/07/26	4	662.75	6	665.67	665.00	-2	5,183	-0.04%
2022/07/25	5	665.00	2	664.00	677.00	3	5,188	0.06%
2022/07/22	21	682.48	17	686.76	678.00	4	5,177	0.08%
2022/07/21	7	676.71	10	675.70	691.00	-3	5,119	-0.06%
2022/07/20	3	674.00	6	675.33	661.00	-3	5,057	-0.06%
2022/07/19	7	643.14	2	640.00	636.00	5	4,978	0.10%
2022/07/18	2	638.50	9	643.56	655.00	-7	4,954	-0.14%
2022/07/15	6	577.17	6.1	579.49	600.00	-0.1	4,841	0.00%
2022/07/14	4.1	556.48	6	569.83	585.00	-1.9	4,718	-0.04%
2022/07/13	10	584.80	10	574.50	562.00	0	4,602	0.00%
2022/07/12	14	576.21	14	576.93	568.00	0	4,518	0.00%
2022/07/11	16	616.94	11	618.55	609.00	5	4,440	0.11%
2022/07/08	17	648.06	14	647.21	637.00	3	4,397	0.07%
2022/07/07	7.1	626.94	6	618.33	654.00	1.1	4,346	0.03%
2022/07/06	6	632.17	6	634.00	608.00	0	4,288	0.00%
2022/07/05	7	650.71	7.1	649.52	633.00	-0.1	4,218	0.00%
2022/07/04	3	648.33	4	650.00	663.00	-1	4,105	-0.02%
2022/07/01	7.1	682.08	7	679.43	639.00	0.1	4,057	0.00%
2022/06/30	4	699.25	5	704.00	694.00	-1	3,952	-0.03%
2022/06/28	5	723.60	5	724.80	721.00	0	3,877	0.00%
2022/06/27	2	759.00	1	744.00	754.00	1	3,852	0.03%
2022/06/24	1	721.00	1	713.00	713.00	0	3,822	0.00%
2022/06/23	9	686.22	10	680.90	691.00	-1	3,741	-0.03%
2022/06/22	3	689.33	2.1	672.76	667.00	0.9	3,694	0.02%
2022/06/21	4	709.00	8.1	708.62	709.00	-4.1	3,611	-0.11%
2022/06/20	5	736.60	5	727.60	708.00	0	3,558	0.00%
2022/06/17	3	749.00	3	759.33	736.00	0	3,558	0.00%
2022/06/16	3	804.33	4	770.50	764.00	-1	3,514	-0.03%
2022/06/15	4	809.75	2	804.00	789.00	2	3,508	0.06%
2022/06/14	8	792.50	8	789.38	803.00	0	3,529	0.00%
2022/06/13	1	824.00	1	816.00	819.00	0	3,571	0.00%
2022/06/10	1	813.00	2	830.00	847.00	-1	3,561	-0.03%
2022/06/09	2.1	833.71	2	837.00	835.00	0.1	3,533	0.00%
2022/06/08	1	899.00	1	864.00	864.00	0	3,515	0.00%
2022/06/07	1	865.00	1	872.00	878.00	0	3,508	0.00%
2022/06/06	2	877.50	3	874.33	868.00	-1	3,535	-0.03%
2022/06/02	3	887.67	2	903.00	878.00	1	3,536	0.03%
2022/06/01	5	942.00	4	936.50	924.00	1	3,503	0.03%
2022/05/31	1	926.00	2	933.00	935.00	-1	3,482	-0.03%
2022/05/30	2	910.00	3	927.00	927.00	-1	3,485	-0.03%
2022/05/27	1	855.00	1	853.00	853.00	0	3,434	0.00%
2022/05/26	2	886.50	2	857.00	828.00	0	3,413	0.00%
2022/05/24	4	919.25	3	907.33	902.00	1	3,300	0.03%
2022/05/23	4	975.50	2	954.00	943.00	2	3,259	0.06%
2022/05/20	1	954.00	1	967.00	950.00	0	3,224	0.00%
2022/05/19	2	928.00	3	948.33	962.00	-1	3,196	-0.03%
2022/05/18	2	946.00	1	931.52	949.00	1	3,164	0.03%
2022/05/17	3	935.33	6	944.67	949.00	-3	3,136	-0.10%
2022/05/16	6	932.17	5	905.40	898.00	1	3,106	0.03%
2022/05/13	5.1	932.84	2	938.00	911.00	3.1	3,084	0.10%
2022/05/12	4.1	952.71	5.1	955.86	938.00	-1	3,035	-0.03%
2022/05/11	3	912.33	5	919.80	922.00	-2	2,968	-0.07%
2022/05/10	4	876.75	4	887.25	906.00	0	2,999	0.00%
2022/05/09	2	868.50	1	878.00	866.00	1	2,981	0.03%
2022/05/06	4	888.00	2	888.50	870.00	2	2,966	0.07%
2022/05/05	3	959.33	5	950.60	945.00	-2	2,930	-0.07%
2022/05/04	6	921.50	4	924.25	922.00	2	2,892	0.07%
2022/05/03	0	0.00	1	934.00	948.00	-1	2,851	-0.04%
2022/04/29	4	886.00	4	878.50	886.00	0	2,788	0.00%
2022/04/28	4	849.75	4	848.25	862.00	0	2,746	0.00%
2022/04/27	1	771.00	5	816.20	849.00	-4	2,701	-0.15%
2022/04/26	8	809.63	7	828.86	801.00	1	2,658	0.04%
2022/04/25	4	810.25	1	807.00	821.00	3	2,645	0.11%
2022/04/22	6	898.00	3.1	914.29	859.00	2.9	2,602	0.11%
2022/04/20	1	983.00	1	962.00	960.00	0	2,535	0.00%
2022/04/19	1	969.00	1	975.00	960.00	0	2,531	0.00%
2022/04/18	1	945.00	0	0.00	941.00	1	2,531	0.04%
2022/04/15	1	960.00	1	925.00	925.00	0	2,511	0.00%
2022/04/13	4	966.00	4	951.50	984.00	0	2,466	0.00%
2022/04/12	3	928.00	3	934.00	920.00	0	2,438	0.00%
2022/04/08	2	1052.50	0	0.00	1000.00	2	2,378	0.08%
2022/03/29	0	0.00	1	1100.00	1095.00	-1	2,321	-0.04%
2022/03/25	4	1055.00	3	1048.33	1065.00	1	2,275	0.04%
2022/03/23	3	997.67	4	1006.25	1005.00	-1	2,234	-0.04%
2022/03/22	3	961.00	4	966.75	970.00	-1	2,230	-0.04%
2022/03/21	2	925.00	1	940.00	948.00	1	2,200	0.05%
2022/03/18	6	927.83	5	937.60	920.00	1	2,195	0.05%
2022/03/17	0	0.00	8	990.00	986.00	-8	2,142	-0.37%
2022/03/16	27	901.41	19	946.68	908.00	8	2,064	0.39%
2022/03/15	5	992.60	2	1010.00	972.00	3	1,938	0.15%
2022/03/14	2	1092.50	3	1101.67	1080.00	-1	1,917	-0.05%
2022/03/11	2	1082.50	1	1080.00	1090.00	1	1,914	0.05%
2022/03/10	1	1030.00	6	1053.33	1080.00	-5	1,891	-0.26%
2022/03/09	5.1	1004.02	2	1031.00	983.00	3.1	1,869	0.17%
2022/03/08	15	1065.67	14.2	1103.06	1030.00	0.8	1,839	0.05%
2022/03/07	5	1107.00	1	1130.00	1100.00	4	1,816	0.22%
2022/03/04	5	1180.00	1	1220.00	1220.00	4	1,837	0.22%
2022/03/03	1.2	1207.07	1	1220.00	1190.00	0.2	1,852	0.01%
2022/03/02	0.3	1165.00	0	0.00	1175.00	0.3	1,904	0.02%
2022/02/25	2	1077.50	4	1078.75	1075.00	-2	1,864	-0.11%
2022/02/24	2	1050.00	4	1062.50	1055.00	-2	1,869	-0.11%
2022/02/23	1	1085.00	1	1090.00	1070.00	0	1,865	0.00%
2022/02/22	0	0.00	0	1070.00	1070.00	0	1,864	0.00%
2022/02/21	1	1155.00	0	0.00	1125.00	1	1,856	0.05%
2022/02/18	1	1165.00	0.2	1152.83	1150.00	0.8	1,863	0.04%
2022/02/16	1.3	1133.11	1	1150.00	1165.00	0.3	1,847	0.01%
2022/02/14	3	1098.33	2	1085.00	1085.00	1	1,818	0.05%
2022/02/11	1	1160.00	1	1085.00	1160.00	0	1,809	0.00%
2022/02/10	0	0.00	1	1105.00	1100.00	-1	1,794	-0.06%
2022/02/09	1	990.00	1	1040.00	1075.00	0	1,728	0.00%
2022/02/08	2	980.50	4	977.00	980.00	-2	1,711	-0.12%
2022/02/07	4	925.75	3	923.33	950.00	1	1,708	0.06%
2022/01/25	2	918.50	1	911.00	899.00	1	1,738	0.06%
2022/01/24	1	908.00	0	0.00	911.00	1	1,750	0.06%
2022/01/21	4	953.75	3	951.67	921.00	1	1,751	0.06%
2022/01/20	1	940.00	1	950.00	976.00	0	1,753	0.00%
2022/01/19	2	938.00	2	942.00	928.00	0	1,766	0.00%
2022/01/18	0	0.00	2	970.50	968.00	-2	1,772	-0.11%
2022/01/17	3	929.67	2	933.50	943.00	1	1,784	0.06%
2022/01/14	0	0.00	0.1	910.00	916.00	-0.1	1,823	-0.01%
2022/01/13	1	930.00	1	920.00	930.00	0	1,922	0.00%
2022/01/12	2	938.00	1	939.00	925.00	1	1,948	0.05%
2022/01/11	6.1	919.74	5	925.40	898.00	1.1	1,992	0.06%
2022/01/10	1	965.00	2	959.00	965.00	-1	2,017	-0.05%
2022/01/07	23	938.57	23	958.00	931.00	0	2,080	0.00%
2022/01/06	13	951.77	10	972.00	944.00	3	2,155	0.14%
2022/01/05	2	968.00	1	987.00	982.00	1	2,188	0.05%
2022/01/04	11	981.09	8	988.75	979.00	3	2,201	0.14%
2022/01/03	23	999.91	20	997.05	999.00	3	2,268	0.13%
2021/12/30	2	1020.00	1	997.00	1020.00	1	2,371	0.04%
2021/12/29	1	992.00	0	0.00	990.00	1	2,494	0.04%
2021/12/28	1	994.00	0	0.00	994.00	1	2,597	0.04%
2021/12/27	0	0.00	1	1025.00	1025.00	-1	2,663	-0.04%
2021/12/24	2	1010.00	0	0.00	991.00	2	2,724	0.07%
2021/12/23	1	1015.00	1	1029.99	1020.00	0	2,774	0.00%
2021/12/22	2	986.00	2	1001.00	1010.00	0	2,801	0.00%
2021/12/21	2	976.50	2	974.50	981.00	0	2,812	0.00%
2021/12/20	1	966.00	4	966.25	968.00	-3	2,828	-0.11%
2021/12/17	1	973.00	1	976.00	961.00	0	2,854	0.00%
2021/12/16	7	968.43	6	976.50	955.00	1	2,901	0.03%
2021/12/15	1	955.00	1	984.00	984.00	0	2,903	0.00%
2021/12/14	6	952.33	5	940.60	929.00	1	2,903	0.03%
2021/12/13	1	984.00	2	1005.50	1015.00	-1	2,926	-0.03%
2021/12/10	2	989.00	1	988.00	979.00	1	2,944	0.03%
2021/12/09	1	1005.00	2	993.00	993.00	-1	2,978	-0.03%
2021/12/08	2	993.00	2	997.50	991.00	0	3,043	0.00%
2021/12/06	3.1	1008.54	2	1007.50	1005.00	1.1	3,137	0.04%
2021/12/03	1	1010.00	2.1	1033.57	1045.00	-1.1	3,189	-0.03%
2021/12/02	0	0.00	1	1010.00	1015.00	-1	3,249	-0.03%
2021/12/01	2	996.00	0	0.00	990.00	2	3,274	0.06%
2021/11/30	1	989.00	1	1020.00	1020.00	0	3,294	0.00%
2021/11/29	2	973.50	2	977.00	1010.00	0	3,321	0.00%
2021/11/26	2	958.50	3	939.33	941.00	-1	3,349	-0.03%
2021/11/25	0	986.00	0	0.00	986.00	0	3,324	0.00%
2021/11/24	1	1125.00	0	0.00	1095.00	1	3,355	0.03%
2021/11/23	1	1105.05	1	1115.00	1115.00	0	3,362	0.00%
2021/11/22	0	1160.00	0	0.00	1145.00	0	3,390	0.00%
2021/11/19	1	1165.29	2	1202.50	1160.00	-1	3,436	-0.03%
2021/11/18	1	1195.00	0	0.00	1175.00	1	3,506	0.03%
2021/11/17	2	1192.50	2	1197.50	1190.00	0	3,555	0.00%
2021/11/16	3	1221.67	2	1217.50	1220.00	1	3,566	0.03%
2021/11/15	3	1235.00	3	1253.33	1235.00	0	3,584	0.00%
2021/11/12	2	1292.50	2	1285.00	1265.00	0	3,634	0.00%
2021/11/11	2	1222.50	2	1217.50	1220.00	0	3,633	0.00%
2021/11/10	1	1200.00	1	1170.00	1220.00	0	3,658	0.00%
2021/11/09	0	0.00	1	1210.00	1190.00	-1	3,675	-0.03%
2021/11/08	3	1203.33	3	1200.00	1200.00	0	3,687	0.00%
2021/11/05	3	1208.33	3	1185.00	1235.00	0	3,721	0.00%
2021/11/04	2	1162.50	2	1172.50	1160.00	0	3,708	0.00%
2021/11/03	0	0.00	1.1	1107.27	1205.00	-1.1	3,709	-0.03%
2021/11/02	1	1135.00	1	1145.00	1170.00	0	3,728	0.00%
2021/10/27	2	998.50	2	1010.00	1050.00	0	3,667	0.00%
2021/10/26	1	1000.00	2	995.50	986.00	-1	3,659	-0.03%
2021/10/25	5	985.00	4	989.75	978.00	1	3,652	0.03%
2021/10/22	3	988.33	3	988.33	996.00	0	3,664	0.00%
2021/10/21	3	967.67	6	959.50	983.00	-3	3,652	-0.08%
2021/10/20	3	916.33	4	919.00	915.00	-1	3,558	-0.03%
2021/10/19	3.1	925.16	3	934.33	920.00	0.1	3,557	0.00%
2021/10/18	4	906.75	10	910.50	932.00	-6	3,555	-0.17%
2021/10/15	1	904.00	1	915.00	888.00	0	3,563	0.00%
2021/10/14	8	881.25	8	879.50	890.00	0	3,512	0.00%
2021/10/13	9	890.33	8	886.38	888.00	1	3,460	0.03%
2021/10/12	5	901.80	8	897.63	888.00	-3	3,475	-0.09%
2021/10/08	7	934.14	8	936.75	938.00	-1	3,541	-0.03%
2021/10/07	10	908.20	13	916.40	929.00	-3	3,495	-0.09%
2021/10/06	10	879.50	12	903.08	877.00	-2	3,432	-0.06%
2021/10/05	2.1	772.95	2	837.00	867.00	0.1	3,351	0.00%
2021/10/04	9	836.00	7.1	833.18	801.00	1.9	3,263	0.06%
2021/10/01	2	895.00	1	886.00	890.00	1	3,213	0.03%
2021/09/30	1	850.00	4	911.00	928.00	-3	3,169	-0.09%
2021/09/29	4	870.25	1	844.00	844.00	3	3,122	0.10%
2021/09/28	2	896.50	2	899.00	899.00	0	3,123	0.00%
2021/09/27	1	891.00	1.1	901.82	902.00	-0.1	3,126	0.00%
2021/09/24	1	887.00	2	891.50	895.00	-1	3,142	-0.03%
2021/09/23	3	883.33	3	890.33	898.00	0	3,127	0.00%
2021/09/22	2	852.50	6	859.00	857.00	-4	3,101	-0.13%
2021/09/17	2	834.50	3	842.00	847.00	-1	3,110	-0.03%
2021/09/16	2	832.50	2	839.00	840.00	0	3,134	0.00%
2021/09/15	0	0.00	3	815.67	827.00	-3	3,161	-0.09%
2021/09/14	3	806.00	2	808.00	800.00	1	3,257	0.03%
2021/09/13	14	804.21	8	812.13	802.00	6	3,276	0.18%
2021/09/10	3	804.67	7	809.43	819.00	-4	3,294	-0.12%
2021/09/09	9	766.08	1	773.00	745.00	8	3,339	0.24%
2021/09/08	1	792.00	4.1	797.83	781.00	-3.1	3,350	-0.09%
2021/09/07	5	794.60	6	779.83	764.00	-1	3,389	-0.03%
2021/09/06	11	744.09	4	761.75	752.00	7	3,414	0.21%
2021/09/03	12	738.92	3	735.00	720.00	9	3,420	0.26%
2021/09/02	9	736.89	8	741.38	730.00	1	3,423	0.03%
2021/09/01	2	731.50	3	716.33	737.00	-1	3,437	-0.03%
2021/08/31	1	693.00	3	695.33	699.00	-2	3,378	-0.06%
2021/08/30	1	678.00	2	673.00	673.00	-1	3,370	-0.03%
2021/08/27	2	656.50	3	664.33	666.00	-1	3,389	-0.03%
2021/08/26	4.1	682.82	0	0.00	652.00	4.1	3,459	0.12%
2021/08/25	1	669.00	1	689.00	689.00	0	3,496	0.00%
2021/08/24	3	658.00	5	663.20	654.00	-2	3,629	-0.06%
2021/08/23	0	0.00	1	644.00	644.00	-1	3,643	-0.03%
2021/08/20	3	558.67	4	571.00	586.00	-1	3,671	-0.03%
2021/08/19	2	569.00	1	558.00	553.00	1	3,709	0.03%
2021/08/18	2	561.50	2	571.50	576.00	0	3,761	0.00%
2021/08/17	1	581.00	5	575.60	573.00	-4	3,830	-0.10%
2021/08/16	10	581.50	9	574.67	569.00	1	3,927	0.03%
2021/08/13	3	598.33	3	605.00	594.00	0	3,963	0.00%
2021/08/12	1	582.00	3	595.67	602.00	-2	3,981	-0.05%
2021/08/11	3	583.00	3	579.00	575.00	0	4,010	0.00%
2021/08/10	10	566.50	9	574.44	574.00	1	4,043	0.02%
2021/08/09	11	575.45	11	573.18	575.00	0	4,109	0.00%
2021/08/06	1	599.00	1.1	570.73	571.00	-0.1	4,145	0.00%
2021/08/05	2	611.00	1	608.00	608.00	1	4,243	0.02%
2021/08/04	3	626.33	0	0.00	620.00	3	4,357	0.07%
2021/08/03	1	621.00	0	0.00	622.00	1	4,419	0.02%
2021/07/30	2	666.00	0	0.00	633.00	2	4,401	0.05%
2021/07/29	3	657.33	3	666.67	665.00	0	4,385	0.00%
2021/07/28	2	656.00	134	661.43	645.00	-132	4,361	-3.03%	大賣/鉅額交易
2021/07/27	2	689.00	1	698.00	680.00	1	4,317	0.02%
2021/07/26	2	687.50	1	683.00	683.00	1	4,281	0.02%
2021/07/23	1	682.00	3	667.00	677.00	-2	4,269	-0.05%
2021/07/22	5	690.60	1	700.00	698.00	4	4,257	0.09%
2021/07/21	2	664.50	7	674.00	672.00	-5	4,206	-0.12%
2021/07/20	1	668.00	5	651.80	647.00	-4	4,144	-0.10%
2021/07/19	1	685.00	0	0.00	676.00	1	4,143	0.02%
2021/07/16	2	682.00	2	689.50	688.00	0	4,116	0.00%
2021/07/15	6	654.67	9	676.67	688.00	-3	4,051	-0.07%
2021/07/14	5	635.20	4	628.75	626.00	1	3,993	0.03%
2021/07/13	2	644.50	5	616.60	621.00	-3	4,038	-0.07%
2021/07/12	4	641.00	9	645.44	644.00	-5	4,124	-0.12%
2021/07/09	1	630.00	4	629.25	630.00	-3	4,321	-0.07%
2021/07/08	9	630.78	4	629.50	632.00	5	4,316	0.12%
2021/07/07	2	622.50	0	0.00	612.00	2	4,296	0.05%
2021/07/06	6	634.00	5	633.00	629.00	1	4,265	0.02%
2021/07/05	2	646.50	4	642.75	642.00	-2	4,244	-0.05%
2021/07/02	6	621.67	8	629.25	629.00	-2	4,226	-0.05%
2021/07/01	4	622.00	4.3	618.42	613.00	-0.3	4,207	-0.01%
2021/06/30	1	611.00	0	0.00	611.00	1	4,179	0.02%
2021/06/29	1	625.00	3	617.67	617.00	-2	4,188	-0.05%
2021/06/28	3	630.00	4	625.25	623.00	-1	4,188	-0.02%
2021/06/25	2	654.00	8	649.88	639.00	-6	4,166	-0.14%
2021/06/24	3	642.33	5	642.60	638.00	-2	4,145	-0.05%
2021/06/23	6	616.33	8.1	637.95	635.00	-2.1	4,118	-0.05%
2021/06/22	4	595.50	8	590.25	586.00	-4	4,021	-0.10%
2021/06/21	10	594.90	6	584.19	581.00	4	3,998	0.10%
2021/06/18	4	579.50	13	581.54	588.00	-9	3,942	-0.23%
2021/06/17	9	560.11	9	562.89	562.00	0	3,851	0.00%
2021/06/16	6	562.67	5	559.80	550.00	1	3,827	0.03%
2021/06/15	5	548.80	5	577.60	578.00	0	3,777	0.00%
2021/06/11	9	525.67	16	529.38	526.00	-7	3,790	-0.18%
2021/06/10	1	536.00	0	0.00	538.00	1	3,766	0.03%
2021/06/09	13	538.69	7	543.71	526.00	6	3,747	0.16%
2021/06/08	2	571.00	1	568.00	566.00	1	3,736	0.03%
2021/06/07	5	571.00	6	576.33	568.00	-1	3,789	-0.03%
2021/06/04	9	566.11	6	568.33	573.00	3	3,767	0.08%
2021/06/03	13	567.62	4	569.00	567.00	9	3,762	0.24%
2021/06/02	4	565.75	2	579.00	558.00	2	3,728	0.05%
2021/06/01	16.1	584.93	39	586.10	570.00	-23	3,673	-0.62%
2021/05/31	2	547.00	11	583.00	583.00	-9	3,514	-0.26%
2021/05/28	12.2	520.33	14	515.29	530.00	-1.8	3,455	-0.05%
2021/05/27	9	498.83	5	488.00	499.00	4	3,407	0.12%
2021/05/26	12	499.96	8	506.25	490.00	4	3,376	0.12%
2021/05/25	154	497.69	14	501.86	509.00	140	3,318	4.22%	大買/鉅額交易
2021/05/24	8	463.38	3	486.67	480.00	5	3,214	0.16%
2021/05/21	9	431.00	11	440.73	454.50	-2	3,124	-0.06%
2021/05/20	4	417.50	3	434.00	413.50	1	3,087	0.03%
2021/05/19	10	439.55	10	446.25	440.00	0	3,114	0.00%
2021/05/18	11	438.59	10	428.85	454.50	1	3,177	0.03%
2021/05/17	9	431.67	14	426.64	416.00	-5	3,140	-0.16%
2021/05/14	7	458.71	4	449.88	448.50	3	3,092	0.10%
2021/05/13	19	485.08	8	477.63	453.50	11	3,071	0.36%
2021/05/12	18	472.06	35	459.79	482.50	-17	2,968	-0.57%
2021/05/11	5	450.20	11	444.59	439.00	-6	2,908	-0.21%
2021/05/04	1	410.00	0	0.00	420.00	1	3,077	0.03%
2021/05/03	0	0.00	1	461.50	447.50	-1	3,075	-0.03%
2021/04/28	0	0.00	1	506.00	506.00	-1	3,088	-0.03%
2021/04/22	3	464.67	0	0.00	442.00	3	3,104	0.10%
2021/04/21	0.1	490.50	0	0.00	490.00	0.1	3,103	0.00%
2021/04/20	3	502.00	0	0.00	501.00	3	3,111	0.10%
2021/04/19	20	486.65	6.6	510.44	487.00	13.5	3,079	0.44%
2021/04/16	21	532.57	2.4	534.80	520.00	18.6	3,068	0.60%
2021/04/15	5	537.01	4	536.25	534.00	1	3,045	0.03%
2021/04/13	0	658.00	0	0.00	658.00	0	3,054	0.00%
2021/04/12	0	731.00	0	0.00	731.00	0	3,230	0.00%
2021/04/09	0	812.00	3	812.00	812.00	-3	3,406	-0.09%
2021/04/08	1	914.00	0	0.00	902.00	1	3,445	0.03%
2021/04/07	4	921.25	4	923.25	920.00	0	3,455	0.00%
2021/04/06	1	939.00	0	0.00	910.00	1	3,460	0.03%
2021/04/01	3	914.00	4	915.50	916.00	-1	3,466	-0.03%
2021/03/31	1	907.00	2	901.50	900.00	-1	3,464	-0.03%
2021/03/30	6	895.67	5	899.60	895.00	1	3,456	0.03%
2021/03/29	2	918.00	1	907.00	903.00	1	3,477	0.03%
2021/03/26	3	921.33	5	938.60	933.00	-2	3,506	-0.06%
2021/03/25	2	890.00	3	891.67	895.00	-1	3,541	-0.03%
2021/03/24	6	882.33	3	873.33	875.00	3	3,588	0.08%
2021/03/23	4	883.76	4	880.50	879.00	0	3,623	0.00%
2021/03/22	4	902.50	3	910.00	891.00	1	3,703	0.03%
2021/03/19	6	931.00	3	925.33	932.00	3	3,715	0.08%
2021/03/18	4	952.75	5	952.80	950.00	-1	3,725	-0.03%
2021/03/17	4	953.00	8.1	950.86	948.00	-4.1	3,736	-0.11%
2021/03/16	6	927.67	4	929.25	914.00	2	3,670	0.05%
2021/03/15	2	937.50	2	931.00	936.00	0	3,691	0.00%
2021/03/12	6	934.67	13	931.54	921.00	-7	3,717	-0.19%
2021/03/11	7	880.57	3	882.33	913.00	4	3,704	0.11%
2021/03/10	6	835.50	7	833.29	830.00	-1	3,704	-0.03%
2021/03/09	4	837.25	2	836.50	845.00	2	3,741	0.05%
2021/03/08	12	856.08	11	849.27	830.00	1	3,762	0.03%
2021/03/05	3	826.33	1	830.00	830.00	2	3,769	0.05%
2021/03/04	5	840.40	2	831.50	833.00	3	3,846	0.08%
2021/03/03	1	859.00	0	0.00	848.00	1	3,865	0.03%
2021/03/02	3	903.66	3	910.00	877.00	0	3,894	0.00%
2021/02/26	5	888.80	4	886.50	885.00	1	3,930	0.03%
2021/02/25	5	899.60	5	902.20	911.00	0	3,986	0.00%
2021/02/24	2	908.00	1	903.00	881.00	1	4,129	0.02%
2021/02/23	4	910.00	6	899.00	925.00	-2	4,212	-0.05%
2021/02/22	4	933.50	2	924.50	920.00	2	4,241	0.05%
2021/02/19	7	968.43	6	925.17	915.00	1	4,253	0.02%
2021/02/18	3	935.00	6	966.83	974.00	-3	4,309	-0.07%
2021/02/17	3	870.33	5	885.80	886.00	-2	4,245	-0.05%
2021/02/05	2	798.03	2	803.50	806.00	0	4,245	0.00%
2021/02/04	3	809.22	0	0.00	785.00	3	4,287	0.07%
2021/02/03	1	841.00	2	831.00	818.00	-1	4,383	-0.02%
2021/02/02	6	846.17	5	850.80	826.00	1	4,551	0.02%
2021/02/01	5	823.40	5	800.00	836.00	0	4,740	0.00%
2021/01/29	5	847.80	5	852.00	825.00	0	4,906	0.00%
2021/01/28	3	850.00	3	869.67	863.00	0	5,020	0.00%
2021/01/27	2.1	845.80	2	831.50	840.00	0.1	5,064	0.00%
2021/01/26	9.1	858.20	10	867.30	826.00	-1	5,144	-0.02%
2021/01/25	1.1	909.29	0	0.00	895.00	1.1	5,209	0.02%
2021/01/22	0.1	920.00	0	0.00	915.00	0.1	5,257	0.00%
2021/01/21	0	0.00	2	890.00	895.00	-2	5,351	-0.04%
2021/01/20	0	0.00	2	821.00	821.00	-2	5,426	-0.04%
2021/01/18	1	815.00	0	0.00	809.00	1	5,640	0.02%
2021/01/15	1	788.00	2	795.00	795.00	-1	5,700	-0.02%
2021/01/13	1	784.00	0	0.00	775.00	1	5,860	0.02%
2021/01/12	1	823.00	2	767.00	773.00	-1	5,941	-0.02%
2021/01/11	2	815.00	2	828.00	828.00	0	6,022	0.00%
2021/01/08	5	811.60	4	802.75	800.00	1	6,056	0.02%
2021/01/07	10	777.30	11.1	755.85	798.00	-1.1	6,050	-0.02%
2021/01/06	5.1	735.31	5	735.60	730.00	0.1	6,015	0.00%
2021/01/05	13	682.69	15.2	692.92	726.00	-2.2	5,979	-0.04%
2021/01/04	4	662.25	7	682.00	683.00	-3	5,897	-0.05%
2020/12/31	2	625.50	2	621.00	621.00	0	5,860	0.00%
2020/12/30	2	619.50	0	0.00	617.00	2	5,945	0.03%
2020/12/29	2	609.50	2	608.00	608.00	0	6,017	0.00%
2020/12/28	2	618.50	0	0.00	607.00	2	6,134	0.03%
2020/12/25	4	616.25	3	613.00	609.00	1	6,272	0.02%
2020/12/24	2	609.00	7	616.86	617.00	-5	6,427	-0.08%
2020/12/23	11	603.91	9	603.00	606.00	2	6,638	0.03%
2020/12/22	6	630.17	4	628.50	606.00	2	6,803	0.03%
2020/12/21	7	636.29	9	641.78	642.00	-2	6,861	-0.03%
2020/12/18	5	624.40	6	626.83	630.00	-1	6,978	-0.01%
2020/12/17	3	621.33	0	0.00	613.00	3	6,997	0.04%
2020/12/16	5	618.00	9	619.22	616.00	-4	7,021	-0.06%
2020/12/15	13	594.15	38	595.32	588.00	-25	7,020	-0.36%
2020/12/14	8	608.75	10	606.30	606.00	-2	7,294	-0.03%
2020/12/11	3	627.67	1	598.00	598.00	2	7,456	0.03%
2020/12/10	2	625.00	3	608.33	627.00	-1	7,600	-0.01%
2020/12/09	4	628.25	5	623.20	620.00	-1	7,731	-0.01%
2020/12/08	5	617.00	4	617.00	617.00	1	7,853	0.01%
2020/12/07	5	594.80	5	593.00	610.00	0	8,039	0.00%
2020/12/04	8	614.75	22	613.14	604.00	-14	8,276	-0.17%
2020/12/03	14	637.93	3	635.67	634.00	11	8,432	0.13%
2020/12/02	2	644.50	3	625.00	627.00	-1	8,482	-0.01%
2020/12/01	1	670.00	0	0.00	645.00	1	8,523	0.01%
2020/11/30	18	663.50	7	666.14	668.00	11	8,567	0.13%
2020/11/27	4	630.00	4	635.50	635.00	0	8,538	0.00%
2020/11/26	3	642.33	6	633.83	635.00	-3	8,591	-0.03%
2020/11/25	4	642.75	6	645.00	630.00	-2	8,586	-0.02%
2020/11/24	9	661.88	16	654.63	652.00	-7	8,583	-0.08%
2020/11/23	6.2	665.47	18	660.44	662.00	-11.8	8,548	-0.14%
2020/11/20	7	616.29	11	623.91	631.00	-4	8,421	-0.05%
2020/11/19	3	599.67	5	599.60	604.00	-2	8,344	-0.02%
2020/11/18	3	618.67	1	613.00	613.00	2	8,356	0.02%
2020/11/17	8	624.00	4	608.75	603.00	4	8,337	0.05%
2020/11/16	2	593.00	5	589.80	588.00	-3	8,274	-0.04%
2020/11/13	1	581.00	1	581.00	573.00	0	8,258	0.00%
2020/11/12	3	600.67	3	586.67	572.00	0	8,262	0.00%
2020/11/11	4	593.25	8	590.38	588.00	-4	8,224	-0.05%
2020/11/10	15	601.20	14	588.71	584.00	1	8,162	0.01%
2020/11/09	18	604.00	18	605.33	595.00	0	8,022	0.00%
2020/11/06	10	563.70	16	568.75	580.00	-6	7,850	-0.08%
2020/11/05	12	512.71	15	521.90	528.00	-3	7,695	-0.04%
2020/11/04	5	479.50	7	481.29	481.00	-2	7,628	-0.03%
2020/11/03	4	479.38	4	477.13	480.50	0	7,586	0.00%
2020/11/02	6	469.83	5	462.40	460.00	1	7,570	0.01%
2020/10/30	22	492.11	23	495.37	484.50	-1	7,546	-0.01%
2020/10/29	62	494.87	64	486.95	500.00	-2	7,645	-0.03%
2020/10/28	33	493.05	34	499.12	490.00	-1	7,682	-0.01%
2020/10/27	17	493.06	12	489.63	507.00	5	7,697	0.06%
2020/10/26	5	502.60	5	501.90	491.50	0	7,621	0.00%
2020/10/23	2	527.50	4	527.50	528.00	-2	7,590	-0.03%
2020/10/22	3	522.67	1	523.00	520.00	2	7,610	0.03%
2020/10/21	67	526.51	67	512.88	523.00	0	7,617	0.00%
2020/10/20	14	501.54	11	497.27	507.00	3	7,622	0.04%
2020/10/19	10	488.75	7	488.43	490.00	3	7,648	0.04%
2020/10/16	56	526.46	58	533.59	500.00	-2	7,678	-0.03%
2020/10/15	18	542.94	21	545.29	548.00	-3	7,642	-0.04%
2020/10/14	7	535.71	8	540.25	535.00	-1	7,634	-0.01%
2020/10/13	6	533.17	8	524.13	540.00	-2	7,653	-0.03%
2020/10/12	3	520.00	3	523.00	518.00	0	7,668	0.00%
2020/10/08	4	514.75	3	518.33	515.00	1	7,653	0.01%
2020/10/07	4	492.63	4	493.50	504.00	0	7,605	0.00%
2020/10/06	4	482.63	5	487.50	490.50	-1	7,494	-0.01%
2020/10/05	19	484.21	18	480.08	474.00	1	7,408	0.01%
2020/09/30	12	462.71	12	463.92	487.50	0	7,285	0.00%
2020/09/29	13	468.19	12	470.79	471.00	1	7,145	0.01%
2020/09/28	5	471.50	1	459.50	460.00	4	6,975	0.06%
2020/09/25	19	531.84	18	506.14	483.50	1	6,743	0.01%
2020/09/24	18	528.72	20	520.45	535.00	-2	6,549	-0.03%
2020/09/23	10	532.80	9	537.11	528.00	1	6,449	0.02%
2020/09/22	39	513.97	39	512.64	520.00	0	6,257	0.00%
2020/09/21	18	514.06	18	508.44	518.00	0	6,203	0.00%
2020/09/18	18	522.39	17	518.76	519.00	1	6,397	0.02%
2020/09/17	31	518.39	33	521.76	517.00	-2	6,460	-0.03%
2020/09/16	8	492.44	13	486.96	503.00	-5	6,336	-0.08%
2020/09/15	22	457.57	18	456.94	458.00	4	6,288	0.06%
2020/09/14	9	437.67	11	445.86	452.00	-2	6,172	-0.03%
2020/09/11	9	414.94	9	413.44	411.00	0	6,147	0.00%
2020/09/10	24	418.25	31	418.61	415.00	-7	6,098	-0.11%
2020/09/09	13	416.23	5	421.30	400.50	8	5,936	0.13%
2020/09/08	19	458.08	8	451.75	441.50	11	5,733	0.19%
2020/09/07	25	501.36	0	0.00	489.00	25	5,616	0.45%
2020/09/04	6	555.00	5	547.20	543.00	1	5,559	0.02%
2020/09/03	16	565.38	1	554.00	581.00	15	5,512	0.27%
2020/09/02	5	533.00	4	533.75	529.00	1	5,485	0.02%
2020/09/01	16	537.38	16	521.56	541.00	0	5,474	0.00%
2020/08/31	1	558.00	0	0.00	527.00	1	5,459	0.02%
2020/08/28	7	558.57	5	565.20	553.00	2	5,613	0.04%
2020/08/27	13	586.77	9	591.00	574.00	4	5,737	0.07%
2020/08/26	1	606.00	0	0.00	596.00	1	5,781	0.02%
2020/08/24	35	600.89	36	589.86	604.00	-1	5,827	-0.02%
2020/08/21	3	618.67	0	0.00	602.00	3	5,819	0.05%
2020/08/19	0	0.00	1	662.00	643.00	-1	5,921	-0.02%
2020/08/18	1	656.00	1	658.00	636.00	0	5,934	0.00%
2020/08/17	0	0.00	1	685.00	645.00	-1	5,946	-0.02%
2020/08/14	1	652.00	2	650.00	661.00	-1	5,974	-0.02%
2020/08/13	3	630.33	3	629.33	636.00	0	6,004	0.00%
2020/08/12	9	623.00	6	620.00	610.00	3	6,120	0.05%
2020/08/11	8	662.50	9	660.67	655.00	-1	6,234	-0.02%
2020/08/10	7	671.57	7	671.57	674.00	0	6,389	0.00%
2020/08/07	7	681.86	6	680.66	670.00	1	6,344	0.02%
2020/08/06	3	679.00	3	675.00	691.00	0	6,358	0.00%
2020/08/05	11	656.18	10	658.30	666.00	1	6,319	0.02%
2020/08/04	2	650.00	3	650.33	666.00	-1	6,270	-0.02%
2020/08/03	2	618.00	5	620.20	615.00	-3	6,223	-0.05%
2020/07/31	3	588.34	4	584.25	599.00	-1	6,138	-0.02%
2020/07/30	2	566.00	1	559.00	565.00	1	6,113	0.02%
2020/07/29	4	541.50	7	550.57	564.00	-3	6,227	-0.05%
2020/07/28	11	539.09	9	539.78	536.00	2	6,247	0.03%
2020/07/27	3	548.33	2	554.50	558.00	1	6,292	0.02%
2020/07/24	6	572.00	2	556.50	529.00	4	6,301	0.06%
2020/07/23	5	566.00	8	572.38	580.00	-3	6,296	-0.05%
2020/07/22	5	554.20	3	550.00	550.00	2	6,317	0.03%
2020/07/21	9	500.28	10	504.30	519.00	-1	6,240	-0.02%
2020/07/20	7	456.93	7	462.93	472.00	0	6,286	0.00%
2020/07/17	2	471.50	2	478.75	480.00	0	6,315	0.00%
2020/07/16	3	491.00	1	488.50	490.00	2	6,326	0.03%
2020/07/15	1	505.00	0	0.00	504.00	1	6,262	0.02%
2020/07/14	1	558.00	3	553.67	537.00	-2	6,376	-0.03%
2020/07/10	2	532.50	0	0.00	522.00	2	6,552	0.03%
2020/07/08	0	0.00	1	566.00	575.00	-1	6,689	-0.01%
2020/07/02	0	0.00	2	545.00	545.00	-2	6,849	-0.03%
2020/07/01	2	523.00	0	0.00	510.00	2	6,882	0.03%
2020/06/29	8	541.88	8	547.00	506.00	0	7,010	0.00%
2020/06/24	12	511.08	9	510.56	526.00	3	6,807	0.04%
2020/06/23	12	458.21	13	460.31	478.50	-1	6,754	-0.01%
2020/06/22	4	424.25	5	422.60	435.00	-1	6,684	-0.01%
2020/06/19	5	393.40	5	392.40	395.50	0	6,643	0.00%
2020/06/18	11	381.59	12	377.17	386.00	-1	6,601	-0.02%
2020/06/17	1	364.00	4	366.88	366.50	-3	6,537	-0.05%
2020/06/16	3	355.00	3	358.50	358.00	0	6,546	0.00%
2020/06/15	14	350.32	12	354.71	342.50	2	6,607	0.03%
2020/06/12	2	364.75	2	356.50	361.00	0	6,644	0.00%
2020/06/11	3	355.33	4	350.38	351.00	-1	6,711	-0.01%
2020/06/10	1	351.50	1	353.00	352.00	0	6,824	0.00%
2020/06/09	6	356.75	7	345.29	358.00	-1	6,974	-0.01%
2020/06/08	5	351.60	6	345.17	346.00	-1	7,141	-0.01%
2020/06/05	5	347.00	3	343.00	345.00	2	7,250	0.03%
2020/06/04	11	342.86	12	343.63	340.50	-1	7,364	-0.01%
2020/06/03	5	314.70	6	315.75	328.00	-1	7,305	-0.01%
2020/06/02	3	299.17	0	0.00	298.50	3	7,202	0.04%
2020/06/01	4	305.25	4	305.00	303.50	0	7,299	0.00%
2020/05/29	1	290.50	1	300.00	300.00	0	7,461	0.00%
2020/05/28	0	0.00	1	286.00	291.50	-1	7,595	-0.01%
2020/05/27	3	294.50	3	292.83	288.00	0	7,635	0.00%
2020/05/26	2	302.25	1	307.00	295.00	1	7,701	0.01%
2020/05/22	1	294.00	1	293.00	293.00	0	7,749	0.00%
2020/05/21	2	300.75	2	305.50	305.50	0	7,745	0.00%
2020/05/20	3	303.67	0	0.00	296.50	3	7,750	0.04%
2020/05/19	17	308.47	17	306.06	309.00	0	7,751	0.00%
2020/05/18	16	299.97	16	302.69	295.00	0	7,643	0.00%
2020/05/15	1	279.00	5	291.50	297.50	-4	7,530	-0.05%
2020/05/14	0	0.00	4	273.50	274.00	-4	7,452	-0.05%
2020/05/13	0	0.00	41	274.13	273.50	-41	7,466	-0.55%
2020/05/12	3	271.83	13	270.15	272.00	-10	7,523	-0.13%
2020/05/11	1	276.50	12	278.13	280.00	-11	7,648	-0.14%
2020/05/08	3	271.33	6	274.00	272.50	-3	7,805	-0.04%
2020/05/07	3	270.33	6	271.17	271.00	-3	7,881	-0.04%
2020/05/06	1	271.50	24	270.71	270.50	-23	8,012	-0.29%
2020/05/05	13	291.73	19	292.08	269.50	-6	8,043	-0.07%
2020/05/04	6	287.42	5	286.40	288.00	1	7,950	0.01%
2020/04/30	1	291.00	4	288.13	294.00	-3	7,926	-0.04%
2020/04/29	2	275.00	4	274.25	275.00	-2	7,882	-0.03%
2020/04/28	5	258.10	5	259.30	269.00	0	7,854	0.00%
2020/04/27	3	243.33	21	260.02	254.50	-18	7,848	-0.23%
2020/04/24	3	240.33	5	240.20	241.00	-2	7,765	-0.03%
2020/04/23	15	242.87	3	245.50	238.50	12	7,893	0.15%
2020/04/22	10	242.35	2	241.75	243.50	8	7,952	0.10%
2020/04/21	4	239.00	11	238.95	245.00	-7	8,057	-0.09%
2020/04/20	17	237.82	2	239.00	241.00	15	8,019	0.19%
2020/04/17	21	236.93	15	237.40	238.00	6	8,136	0.07%
2020/04/16	5	229.90	19	229.32	232.50	-14	8,010	-0.17%
2020/04/15	4	219.13	15	218.13	222.00	-11	7,868	-0.14%
2020/04/14	2	215.25	1	216.00	216.00	1	7,833	0.01%
2020/04/13	1	211.00	7	210.36	209.50	-6	7,788	-0.08%
2020/04/10	3	211.83	5	211.80	212.50	-2	7,776	-0.03%
2020/04/09	2	213.75	1	220.00	210.00	1	7,866	0.01%
2020/04/08	2	217.75	0	0.00	216.00	2	7,885	0.03%
2020/04/07	2	221.25	1	216.00	216.00	1	7,911	0.01%
2020/04/06	3	207.67	2	207.50	208.50	1	7,936	0.01%
2020/04/01	3	202.50	1	201.50	202.50	2	8,068	0.02%
2020/03/31	5	200.40	7	198.14	197.00	-2	8,023	-0.02%
2020/03/30	2	198.50	1	200.00	200.00	1	7,978	0.01%
2020/03/27	4	198.25	1	206.00	196.50	3	7,952	0.04%
2020/03/26	2	192.00	1	197.50	197.50	1	7,883	0.01%
2020/03/25	2	190.50	2	191.75	192.50	0	7,787	0.00%
2020/03/24	1	171.50	1	171.00	176.00	0	7,729	0.00%
2020/03/23	8	157.13	8	157.44	160.00	0	7,806	0.00%
2020/03/20	7	159.79	11	157.50	161.50	-4	7,766	-0.05%
2020/03/19	7	157.71	7	160.43	148.50	0	7,690	0.00%
2020/03/18	41	173.60	35	173.51	165.00	6	7,666	0.08%
2020/03/17	58	171.91	58	172.48	172.00	0	7,728	0.00%
2020/03/16	13	188.81	25	183.12	173.00	-12	7,638	-0.16%
2020/03/13	19	184.16	17	185.44	189.50	2	7,729	0.03%
2020/03/12	16	203.38	9	209.89	196.50	7	7,678	0.09%
2020/03/11	10	228.20	8	227.38	217.00	2	7,746	0.03%
2020/03/10	19	221.55	25	222.92	234.00	-6	7,635	-0.08%
2020/03/09	16	227.34	12	230.75	216.00	4	7,504	0.05%
2020/03/06	12	234.83	5	239.20	240.00	7	7,450	0.09%
2020/03/05	14	238.86	14	242.71	235.00	0	7,490	0.00%
2020/03/04	3	233.50	5	233.00	237.00	-2	7,378	-0.03%
2020/03/03	16	230.38	7	230.79	229.00	9	7,224	0.12%
2020/03/02	6	215.17	2	216.00	216.00	4	7,109	0.06%
2020/02/27	2	218.75	3	218.00	218.00	-1	7,137	-0.01%
2020/02/26	17	230.88	16	228.38	222.50	1	7,108	0.01%
2020/02/25	9	217.78	6	216.17	225.00	3	7,067	0.04%
2020/02/24	5	216.90	4	216.00	217.50	1	7,156	0.01%
2020/02/21	11	221.77	8	222.81	220.00	3	7,224	0.04%
2020/02/20	25	223.32	22	222.98	224.00	3	7,269	0.04%
2020/02/19	6	215.08	8	214.00	216.50	-2	7,370	-0.03%
2020/02/18	8	212.19	5	215.60	208.00	3	7,523	0.04%
2020/02/17	7	212.86	3	216.67	213.00	4	7,510	0.05%
2020/02/14	3	231.17	5	231.70	226.50	-2	7,422	-0.03%
2020/02/13	27	231.37	31	231.60	230.50	-4	7,499	-0.05%
2020/02/12	20	223.10	24	224.81	229.00	-4	7,608	-0.05%
2020/02/11	86	214.77	12	220.21	224.00	74	7,654	0.97%
2020/02/10	36	202.53	37	203.76	206.00	-1	7,536	-0.01%
2020/02/07	30	204.10	21	207.95	198.00	9	7,424	0.12%
2020/02/06	7	217.71	3	218.00	219.00	4	7,299	0.05%
2020/02/05	12	228.25	6	229.50	220.50	6	7,258	0.08%
2020/02/04	8	228.06	5	228.00	231.00	3	7,322	0.04%
2020/02/03	9	225.17	14	224.50	228.50	-5	7,304	-0.07%
2020/01/31	18	236.28	16	232.16	230.50	2	7,261	0.03%
2020/01/30	25	241.86	25	245.60	236.00	0	7,308	0.00%
2020/01/20	4	257.50	0	0.00	253.00	4	7,303	0.05%
2020/01/17	17	259.21	15	259.67	255.00	2	7,296	0.03%
2020/01/16	9	252.44	12	253.75	263.50	-3	7,239	-0.04%
2020/01/15	15	251.43	18	252.06	244.50	-3	7,135	-0.04%
2020/01/14	6	243.08	5	243.20	244.00	1	7,017	0.01%
2020/01/13	5	240.80	6	238.92	242.50	-1	7,008	-0.01%
2020/01/10	2	224.25	3	226.50	228.00	-1	6,924	-0.01%
2020/01/09	2	221.50	3	222.00	222.00	-1	6,998	-0.01%
2020/01/08	4	217.13	4	217.88	217.00	0	7,057	0.00%
2020/01/07	7	227.00	29	223.14	222.00	-22	7,088	-0.31%
2020/01/06	2	231.00	5	229.80	231.00	-3	7,164	-0.04%
2020/01/03	21	240.93	18	232.92	229.00	3	7,362	0.04%
2020/01/02	7	237.71	7	238.86	241.00	0	7,315	0.00%
2019/12/31	2	234.75	1	236.00	234.50	1	7,413	0.01%
2019/12/30	3	234.17	1	235.00	232.00	2	7,685	0.03%
2019/12/27	5	237.80	15	236.50	236.50	-10	7,645	-0.13%
2019/12/26	2	222.50	1	224.00	221.00	1	7,524	0.01%
2019/12/25	4	222.75	4	223.13	227.00	0	7,613	0.00%
2019/12/24	6	224.25	7	222.00	220.50	-1	7,697	-0.01%
2019/12/23	7	224.21	2	225.50	223.00	5	7,730	0.06%
2019/12/20	17	232.06	16	231.19	231.00	1	7,791	0.01%
2019/12/19	3	232.83	9	232.39	235.50	-6	7,854	-0.08%
2019/12/18	19	239.63	15	236.20	230.00	4	7,928	0.05%
2019/12/17	10	234.40	6	235.08	233.50	4	8,122	0.05%
2019/12/16	20	233.65	15	234.20	237.50	5	8,323	0.06%
2019/12/13	17	234.88	14	234.57	232.50	3	8,380	0.04%
2019/12/12	28	240.00	29	247.09	238.50	-1	8,322	-0.01%
2019/12/11	33	243.95	30	244.17	244.00	3	8,172	0.04%
2019/12/10	60	244.66	80	243.74	245.00	-20	8,139	-0.25%
2019/12/09	51	237.54	25	238.04	231.50	26	7,999	0.33%
2019/12/06	9	231.17	14	232.32	238.50	-5	7,877	-0.06%
2019/12/05	6	212.42	7	212.21	217.00	-1	7,592	-0.01%
2019/12/04	7	208.43	7	209.64	211.50	0	7,566	0.00%
2019/12/03	25	211.62	24	209.94	214.00	1	7,524	0.01%
2019/12/02	26	209.58	25	210.30	209.00	1	7,529	0.01%
2019/11/29	26	218.42	25	219.76	219.00	1	7,448	0.01%
2019/11/28	6	217.75	15	219.40	222.00	-9	7,443	-0.12%
2019/11/27	63	216.89	65	216.89	217.00	-2	7,448	-0.03%
2019/11/26	59	220.43	55	215.98	220.50	4	7,509	0.05%
2019/11/25	10	209.55	3	214.67	214.00	7	7,467	0.09%
2019/11/22	6	211.00	4	209.13	206.00	2	7,473	0.03%
2019/11/21	32	209.59	32	211.69	220.00	0	7,488	0.00%
2019/11/20	4	219.75	5	221.20	218.00	-1	7,464	-0.01%
2019/11/19	29	225.41	22	230.18	226.00	7	7,505	0.09%
2019/11/18	24	238.10	27	237.74	237.00	-3	7,470	-0.04%
2019/11/15	6	233.58	26	222.31	234.50	-20	7,392	-0.27%
2019/11/14	6	208.33	1	211.00	213.50	5	7,268	0.07%
2019/11/13	0	0.00	2	210.00	214.50	-2	7,263	-0.03%
2019/11/12	27	210.31	42	211.02	211.00	-15	7,246	-0.21%
2019/11/11	25	209.20	82	207.20	203.00	-57	7,191	-0.79%
2019/11/08	15	189.93	37	195.85	204.00	-22	7,056	-0.31%
2019/11/07	23	187.57	15	188.27	185.50	8	6,915	0.12%
2019/11/06	18	196.42	7	196.50	194.00	11	6,836	0.16%
2019/11/05	18	194.25	18	195.00	194.00	0	6,782	0.00%
2019/11/04	4	195.63	0	0.00	194.00	4	6,765	0.06%
2019/11/01	2	195.75	6	193.42	197.00	-4	6,758	-0.06%
2019/10/31	11	192.18	3	194.33	186.50	8	6,649	0.12%
2019/10/30	4	189.75	22	190.57	193.00	-18	6,609	-0.27%
2019/10/29	5	187.20	9	190.72	188.00	-4	6,563	-0.06%
2019/10/28	15	191.07	12	192.21	191.50	3	6,496	0.05%
2019/10/25	13	189.04	7	187.43	186.50	6	6,425	0.09%
2019/10/24	3	186.83	13	187.46	189.00	-10	6,417	-0.16%
2019/10/23	2	181.50	40	183.25	183.50	-38	6,347	-0.60%
2019/10/22	5	182.00	24	185.69	184.50	-19	6,410	-0.30%
2019/10/18	0	0.00	4	180.50	182.00	-4	6,368	-0.06%
2019/10/17	9	174.50	12	176.33	175.00	-3	6,337	-0.05%
2019/10/16	17	175.97	2	172.00	172.00	15	6,208	0.24%
2019/10/15	1	176.00	6	177.92	175.00	-5	6,140	-0.08%
2019/10/14	31	174.95	47	176.79	180.00	-16	6,098	-0.26%
2019/10/09	10	177.75	13	173.69	171.50	-3	5,985	-0.05%
2019/10/08	8	172.88	6	172.58	173.50	2	5,831	0.03%
2019/10/07	8	171.69	9	172.06	170.50	-1	5,845	-0.02%
2019/10/04	22	162.84	31	169.37	171.00	-9	5,794	-0.16%
2019/10/03	12	156.13	1	157.00	155.50	11	5,496	0.20%
2019/10/02	2	153.00	1	153.50	155.00	1	5,435	0.02%
2019/10/01	13	152.62	16	152.84	153.00	-3	5,377	-0.06%
2019/09/27	18	155.94	11	160.00	159.50	7	5,260	0.13%
2019/09/26	13	156.04	1	155.00	156.50	12	5,159	0.23%
2019/09/25	4	158.63	8	158.31	158.50	-4	5,119	-0.08%
2019/09/24	11	160.45	3	159.17	158.50	8	5,041	0.16%
2019/09/23	38	163.95	19	161.42	164.00	19	5,025	0.38%
2019/09/20	33	156.98	83	159.77	164.00	-50	4,968	-1.01%
2019/09/19	12	150.17	44	146.61	151.00	-32	4,763	-0.67%
2019/09/18	41	138.65	37	137.49	137.50	4	4,589	0.09%
2019/09/17	2	135.25	2	134.50	137.00	0	4,743	0.00%
2019/09/16	1	130.00	6	131.25	134.00	-5	4,953	-0.10%
2019/09/12	10	134.50	1	133.50	132.50	9	5,000	0.18%
2019/09/11	10	132.35	10	133.15	133.50	0	4,971	0.00%
2019/09/10	4	127.63	4	125.88	128.00	0	4,879	0.00%
2019/09/09	2	128.75	1	127.50	127.00	1	4,882	0.02%
2019/09/05	11	128.00	2	126.50	125.00	9	5,104	0.18%
2019/09/04	11	125.91	10	127.25	126.50	1	5,375	0.02%
2019/09/03	3	131.00	6	130.58	131.50	-3	5,317	-0.06%
2019/09/02	2	132.25	1	132.50	131.50	1	5,302	0.02%
2019/08/30	12	132.67	14	133.46	137.00	-2	5,235	-0.04%
2019/08/29	18	135.00	17	135.71	135.00	1	5,186	0.02%
2019/08/28	10	129.25	11	129.73	131.00	-1	5,063	-0.02%
2019/08/27	5	134.00	4	133.38	132.50	1	5,017	0.02%
2019/08/26	10	130.25	16	129.25	132.00	-6	4,956	-0.12%
2019/08/23	11	129.86	3	130.17	130.00	8	4,876	0.16%
2019/08/22	7	121.71	13	127.04	128.00	-6	4,881	-0.12%
2019/08/21	3	115.17	3	115.83	118.00	0	4,868	0.00%
2019/08/20	8	114.00	1	115.50	111.00	7	4,836	0.14%
2019/08/19	0	0.00	7	113.07	114.50	-7	4,728	-0.15%
2019/08/15	1	103.00	1	100.50	102.00	0	4,582	0.00%
2019/08/14	8	105.75	3	108.17	102.00	5	4,549	0.11%
2019/08/13	6	110.17	3	110.33	105.00	3	4,488	0.07%
2019/08/12	8	108.31	2	109.75	110.00	6	4,406	0.14%
2019/08/08	2	99.60	0	0.00	100.00	2	4,352	0.05%
2019/08/07	1	99.00	0	0.00	97.20	1	4,350	0.02%
2019/08/05	0	0.00	7	102.43	101.00	-7	4,347	-0.16%
2019/08/01	0	0.00	1	101.50	101.50	-1	4,313	-0.02%
2019/07/30	5	100.60	1	100.00	100.00	4	4,324	0.09%
2019/07/29	10	102.50	1	105.50	103.00	9	4,344	0.21%
2019/07/26	5	103.50	8	103.06	104.50	-3	4,403	-0.07%
2019/07/24	19	101.44	2	101.25	102.00	17	4,322	0.39%
2019/07/23	3	96.50	16	96.58	96.90	-13	4,219	-0.31%
2019/07/22	11	95.93	3	95.13	96.20	8	4,213	0.19%
2019/07/19	31	92.80	0	0.00	93.00	31	4,243	0.73%
2019/07/18	21	89.93	0	0.00	89.60	21	4,238	0.50%
2019/07/17	1	89.40	0	0.00	89.30	1	4,298	0.02%
2019/07/16	11	88.43	4	88.10	88.00	7	4,387	0.16%
2019/07/15	17	90.06	2	90.25	90.50	15	4,483	0.33%
2019/07/12	19	91.81	1	91.40	90.00	18	4,472	0.40%
2019/07/11	35	94.99	8	94.43	94.00	27	4,413	0.61%
2019/07/10	29	99.14	12	97.84	98.20	17	4,316	0.39%
2019/07/09	10	95.90	0	0.00	96.00	10	4,203	0.24%
2019/07/05	1	94.70	8	93.90	93.70	-7	4,276	-0.16%
2019/07/03	5	95.06	1	94.60	94.00	4	4,298	0.09%
2019/07/02	5	95.86	3	95.57	96.80	2	4,283	0.05%
2019/07/01	1	94.50	2	95.00	95.20	-1	4,284	-0.02%
2019/06/28	4	93.90	2	93.25	92.60	2	4,312	0.05%
2019/06/27	5	96.88	5	95.98	95.90	0	4,245	0.00%
2019/06/26	9	96.94	7	96.99	96.30	2	4,182	0.05%
2019/06/25	6	96.48	2	97.10	94.90	4	4,072	0.10%
2019/06/24	10	97.01	9	97.78	97.50	1	4,005	0.02%
2019/06/21	13	95.72	25	96.27	96.10	-12	3,742	-0.32%
2019/06/20	12	89.73	2	89.25	90.00	10	3,481	0.29%
2019/06/19	1	87.20	14	87.19	86.30	-13	3,395	-0.38%
2019/06/18	1	86.70	2	87.30	86.00	-1	3,388	-0.03%
2019/06/17	3	85.93	1	87.00	86.20	2	3,379	0.06%
2019/06/14	7	91.27	17	91.83	86.50	-10	3,393	-0.29%
2019/06/13	5	90.92	8	90.29	90.60	-3	3,287	-0.09%
2019/06/12	23	90.68	22	90.89	91.90	1	3,252	0.03%
2019/06/11	25	86.28	5	86.40	85.00	20	2,971	0.67%
2019/06/10	5	84.84	2	83.70	85.40	3	2,941	0.10%
2019/06/06	2	83.10	1	82.80	82.40	1	2,937	0.03%
2019/06/05	2	85.00	13	83.92	83.40	-11	2,933	-0.37%
2019/06/04	2	85.50	3	84.70	83.50	-1	2,934	-0.03%
2019/06/03	2	86.95	2	87.20	86.00	0	2,935	0.00%
2019/05/31	19	87.33	3	86.97	86.30	16	2,909	0.55%
2019/05/30	2	86.05	2	86.80	87.30	0	2,866	0.00%
2019/05/29	7	86.63	8	86.75	85.90	-1	2,832	-0.04%
2019/05/28	6	87.02	5	86.34	85.60	1	2,734	0.04%
2019/05/27	5	82.30	6	82.60	82.80	-1	2,662	-0.04%
2019/05/24	0	0.00	1	80.40	80.40	-1	2,665	-0.04%
2019/05/23	2	78.10	2	79.05	80.10	0	2,676	0.00%
2019/05/22	2	78.10	0	0.00	77.30	2	2,777	0.07%
2019/05/21	1	76.00	1	75.50	76.90	0	2,846	0.00%
2019/05/20	1	75.20	4	75.60	75.60	-3	2,950	-0.10%
2019/05/17	2	80.65	2	80.75	78.80	0	3,013	0.00%
2019/05/16	1	80.20	2	81.60	80.40	-1	3,008	-0.03%
2019/05/13	1	80.50	1	81.50	79.20	0	3,066	0.00%
2019/05/09	3	78.80	2	77.25	77.80	1	3,051	0.03%
2019/05/08	0	0.00	1	80.40	81.40	-1	3,028	-0.03%
2019/05/07	1	82.40	0	0.00	82.00	1	3,071	0.03%
2019/05/06	1	81.50	453	82.17	82.30	-452	3,108	-14.54%	大賣/鉅額交易
2019/05/03	18	86.16	3	85.57	87.00	15	3,049	0.49%
2019/05/02	0	81.10	0	0.00	81.30	0	2,973	0.00%
2019/04/30	3	81.00	1	79.60	81.10	2	2,990	0.07%
2019/04/29	5	81.54	0	0.00	81.50	5	3,050	0.16%
2019/04/26	4	82.53	3	84.30	82.70	1	3,070	0.03%
2019/04/25	2	87.35	2	88.35	87.00	0	3,125	0.00%
2019/04/24	1	87.00	0	0.00	86.50	1	3,106	0.03%
2019/04/23	11	82.85	6	83.97	86.20	5	3,052	0.16%
2019/04/22	49	86.61	4	87.48	83.80	45	3,005	1.50%
2019/04/19	8	82.89	62	80.99	85.50	-54	3,006	-1.80%
2019/04/17	30	78.98	0	0.00	78.00	30	2,926	1.03%
2019/04/16	0	77.50	0	0.00	76.90	0	2,923	0.00%
2019/04/15	30	78.19	0	0.00	77.90	30	2,951	1.02%
2019/04/12	20	77.40	3	76.90	77.40	17	2,979	0.57%
2019/04/11	152	79.93	2	80.15	79.20	150	2,978	5.04%	大買/鉅額交易
2019/04/10	9	76.21	1	77.10	76.70	8	2,893	0.28%
2019/04/09	161	79.48	0	0.00	78.10	161	2,876	5.60%	大買/鉅額交易
2019/04/08	44	79.13	0	0.00	78.70	44	2,870	1.53%
2019/04/03	1	81.00	1	79.10	78.50	0	2,870	0.00%
2019/04/02	7	78.06	4	78.03	78.30	3	2,853	0.11%
2019/03/25	1	75.50	1	75.00	74.90	0	2,897	0.00%
2019/03/22	1	77.00	0	0.00	76.60	1	2,926	0.03%
2019/03/21	1	76.80	0	0.00	76.50	1	2,932	0.03%
2019/03/20	1	76.90	1	76.60	76.50	0	2,957	0.00%
2019/03/19	0	0.00	1	76.50	76.30	-1	2,979	-0.03%
2019/03/18	38	80.80	1	78.10	78.40	37	2,960	1.25%
2019/03/15	1	82.70	0	0.00	83.80	1	2,881	0.03%
2019/03/12	2	86.25	3	85.27	84.60	-1	2,973	-0.03%
2019/03/07	1	85.60	1	85.70	83.70	0	3,239	0.00%
2019/03/06	1	85.20	0	0.00	84.70	1	3,316	0.03%
2019/03/04	0	0.00	1	86.40	86.20	-1	3,362	-0.03%
2019/02/25	4	87.70	2	87.65	88.00	2	3,282	0.06%
2019/02/22	1	85.40	0	0.00	86.90	1	3,250	0.03%
2019/02/21	1	85.60	1	86.50	86.20	0	3,240	0.00%
2019/02/19	6	85.10	7	83.09	83.70	-1	3,141	-0.03%
2019/02/18	3	83.33	1	82.60	82.60	2	3,074	0.07%
2019/02/15	0	0.00	1	80.80	78.30	-1	2,984	-0.03%
2019/02/14	1	81.50	0	0.00	80.10	1	2,973	0.03%
2019/02/13	2	82.05	5	81.52	80.90	-3	2,950	-0.10%
2019/02/11	0	0.00	6	78.30	78.50	-6	2,873	-0.21%
2019/01/30	0	0.00	1	77.30	76.90	-1	2,889	-0.03%
2019/01/29	4	76.43	1	76.30	76.60	3	2,903	0.10%
2019/01/28	4	78.80	11	78.89	77.90	-7	2,962	-0.24%
2019/01/25	10	77.60	0	0.00	77.50	10	2,955	0.34%
2019/01/23	2	75.75	2	75.70	75.50	0	2,954	0.00%
2019/01/21	1	77.40	1	76.60	77.00	0	2,930	0.00%
2019/01/18	4	75.70	0	0.00	76.00	4	2,878	0.14%
2019/01/17	1	77.50	181	75.54	74.40	-180	2,848	-6.32%	大賣/鉅額交易
2019/01/16	1	75.00	0	0.00	75.30	1	2,756	0.04%
2019/01/14	1	72.30	0	0.00	72.00	1	2,668	0.04%
2019/01/11	31	75.01	1	75.20	73.60	30	2,652	1.13%
2019/01/10	0	0.00	1	72.50	71.70	-1	2,545	-0.04%
2019/01/09	51	73.29	1	73.20	72.40	50	2,530	1.98%
2019/01/08	100	70.80	0	0.00	70.40	100	2,485	4.02%
2019/01/04	1	64.50	2	68.45	69.40	-1	2,467	-0.04%
2018/12/25	2	70.75	0	0.00	70.20	2	2,518	0.08%
2018/12/24	0	0.00	1	74.50	73.60	-1	2,490	-0.04%
2018/12/19	1	72.60	5	72.00	71.00	-4	2,453	-0.16%
2018/12/18	4	70.45	4	71.30	71.30	0	2,469	0.00%
2018/12/17	2	74.20	0	0.00	72.20	2	2,521	0.08%
2018/12/14	6	75.33	16	74.17	75.00	-10	2,541	-0.39%
2018/12/13	1	76.70	28	75.33	75.30	-27	2,548	-1.06%
2018/12/12	9	74.86	9	75.03	76.00	0	2,538	0.00%
2018/12/11	0	0.00	6	69.50	70.90	-6	2,523	-0.24%
2018/12/10	7	68.46	0	0.00	68.00	7	2,555	0.27%
2018/12/04	1	84.00	6	83.77	82.90	-5	2,571	-0.19%
2018/12/03	4	88.68	4	88.03	86.60	0	2,593	0.00%
2018/11/30	34	85.17	33	85.81	84.10	1	2,521	0.04%
2018/11/29	7	80.69	3	80.47	81.00	4	2,413	0.17%
2018/11/28	0	0.00	1	78.00	76.40	-1	2,325	-0.04%
2018/11/26	20	75.45	20	76.15	75.20	0	2,280	0.00%
2018/11/22	1	77.50	1	78.50	76.30	0	2,294	0.00%
2018/11/21	1	77.40	0	0.00	78.00	1	2,310	0.04%
2018/11/16	14	72.84	24	71.73	71.40	-10	2,309	-0.43%
2018/11/14	10	80.15	0	0.00	79.20	10	2,213	0.45%
2018/11/12	1	79.30	1	80.40	79.60	0	2,241	0.00%
2018/11/09	0	0.00	2	79.00	78.60	-2	2,298	-0.09%
2018/11/08	1	81.80	0	0.00	79.20	1	2,314	0.04%
2018/11/07	0	0.00	4	78.90	81.70	-4	2,368	-0.17%
2018/11/06	2	76.60	2	77.00	76.80	0	2,389	0.00%
2018/11/05	1	79.70	1	82.00	80.50	0	2,373	0.00%
2018/11/02	2	80.80	0	0.00	82.00	2	2,306	0.09%
2018/11/01	4	74.05	22	72.77	74.60	-18	2,272	-0.79%
2018/10/31	20	69.30	1	68.10	69.30	19	2,234	0.85%
2018/10/30	1	62.90	1	61.70	63.00	0	2,227	0.00%
2018/10/26	1	64.60	1	65.20	64.00	0	2,257	0.00%
2018/10/25	1	65.70	0	0.00	65.80	1	2,275	0.04%
2018/10/12	3	70.30	4	70.02	71.60	-1	2,595	-0.04%
2018/10/11	17	70.01	15	70.55	69.80	2	2,603	0.08%
2018/10/09	2	75.70	2	76.80	77.50	0	2,660	0.00%
2018/10/05	2	80.30	2	79.00	79.00	0	2,636	0.00%
2018/10/04	0	0.00	1	86.90	87.40	-1	2,652	-0.04%
2018/09/28	1	89.20	1	91.30	88.60	0	2,703	0.00%
2018/09/27	1	90.20	0	0.00	89.30	1	2,749	0.04%
2018/09/21	6	85.40	0	0.00	92.00	6	2,841	0.21%
2018/09/20	1	88.80	7	88.80	88.80	-6	2,752	-0.22%
2018/09/18	2	99.50	0	0.00	99.00	2	2,733	0.07%
2018/09/17	0	0.00	2	102.50	102.00	-2	2,727	-0.07%
2018/09/11	1	92.40	2	90.75	96.90	-1	2,688	-0.04%
2018/09/10	2	94.35	1	93.90	91.80	1	2,652	0.04%
2018/09/07	1	101.00	0	0.00	102.00	1	2,648	0.04%
2018/09/06	0	0.00	2	112.00	111.50	-2	2,598	-0.08%
2018/09/05	6	116.67	2	115.50	115.00	4	2,625	0.15%
2018/09/04	2	113.50	1	112.00	112.50	1	2,695	0.04%
2018/08/29	1	113.00	0	0.00	113.00	1	3,125	0.03%
2018/08/28	0	0.00	1	111.50	109.50	-1	3,240	-0.03%
2018/08/24	1	104.50	0	0.00	102.50	1	3,297	0.03%
2018/08/23	1	107.00	1	109.00	105.00	0	3,323	0.00%
2018/08/21	0	0.00	5	104.00	106.50	-5	3,397	-0.15%
2018/08/17	1	106.00	0	0.00	104.50	1	3,605	0.03%
2018/08/15	0	0.00	5	105.00	104.50	-5	3,578	-0.14%
2018/08/14	1	109.00	2	107.50	109.00	-1	3,622	-0.03%
2018/08/13	1	118.00	0	0.00	111.50	1	3,565	0.03%
2018/08/10	11	123.50	1	123.00	123.50	10	3,559	0.28%
2018/08/03	1	126.50	1	125.50	126.00	0	3,819	0.00%
2018/07/31	5	124.50	2	126.25	120.50	3	3,928	0.08%
2018/07/27	1	126.50	1	127.50	131.50	0	3,987	0.00%
2018/07/26	1	133.50	1	135.50	132.50	0	4,183	0.00%
2018/07/25	81	135.97	80	134.25	136.00	1	4,353	0.02%
2018/07/24	61	134.13	63	131.39	134.50	-2	4,501	-0.04%
2018/07/23	1	130.50	0	0.00	130.50	1	4,648	0.02%
2018/07/20	0	0.00	10	146.00	145.00	-10	4,659	-0.21%
2018/07/17	1	148.50	36	149.25	141.00	-35	4,745	-0.74%
2018/07/16	0	0.00	30	145.00	145.50	-30	4,751	-0.63%
2018/07/12	0	0.00	4	143.13	140.00	-4	4,873	-0.08%
2018/07/09	5	135.70	0	0.00	136.50	5	5,030	0.10%
2018/07/06	0	0.00	1	130.50	136.00	-1	5,142	-0.02%
2018/07/05	2	131.00	2	132.25	130.00	0	5,186	0.00%
2018/07/03	0	0.00	1	138.00	138.00	-1	5,137	-0.02%
2018/06/22	21	133.48	1	132.50	142.50	20	5,224	0.38%
2018/06/21	10	140.50	0	0.00	138.50	10	5,261	0.19%
2018/06/19	10	144.00	0	0.00	144.00	10	5,461	0.18%
2018/06/15	11	146.59	0	0.00	146.50	11	5,652	0.19%
2018/06/13	3	145.00	7	144.50	144.50	-4	5,717	-0.07%
2018/06/12	12	153.75	2	145.50	145.50	10	5,791	0.17%
2018/06/11	20	155.38	6	153.83	151.00	14	5,695	0.25%
2018/06/08	12	160.04	21	160.71	165.00	-9	5,627	-0.16%
2018/06/07	4	147.00	5	147.00	150.00	-1	5,563	-0.02%
2018/06/06	13	145.15	3	144.83	144.50	10	5,687	0.18%
2018/06/05	1	144.50	10	140.00	142.50	-9	5,704	-0.16%
2018/06/04	11	137.09	0	0.00	137.50	11	5,695	0.19%
2018/06/01	12	135.67	12	136.42	136.00	0	5,918	0.00%
2018/05/31	5	136.60	0	0.00	133.00	5	6,186	0.08%
2018/05/29	2	147.25	1	141.00	141.00	1	6,475	0.02%
2018/05/28	11	150.82	11	152.36	146.00	0	6,430	0.00%
2018/05/25	21	141.00	20	139.00	139.00	1	6,315	0.02%
2018/05/24	1	137.00	6	138.67	137.00	-5	6,304	-0.08%
2018/05/23	1	133.00	3	136.33	138.00	-2	6,428	-0.03%
2018/05/22	8	137.56	16	138.84	135.00	-8	6,538	-0.12%
2018/05/21	17	133.26	2	135.00	136.00	15	6,510	0.23%
2018/05/18	4	135.63	3	131.50	131.50	1	6,538	0.02%
2018/05/17	54	135.52	63	135.67	135.50	-9	6,552	-0.14%
2018/05/16	20	132.50	10	134.50	132.00	10	6,530	0.15%
2018/05/15	12	135.38	12	136.00	131.00	0	6,567	0.00%
2018/05/14	10	133.50	11	134.55	135.00	-1	6,578	-0.02%
2018/05/11	1	130.00	0	0.00	130.00	1	6,581	0.02%
2018/05/10	0	0.00	1	141.00	134.00	-1	6,595	-0.02%
2018/05/09	2	136.50	2	135.00	135.00	0	6,545	0.00%
2018/05/08	1	130.50	2	132.50	133.00	-1	6,603	-0.02%
2018/05/07	8	132.81	8	133.06	131.50	0	6,661	0.00%
2018/05/04	1	130.00	0	0.00	132.00	1	6,805	0.01%
2018/05/03	17	133.68	68	145.53	130.50	-51	6,959	-0.73%
2018/05/02	15	143.33	15	139.77	144.50	0	6,846	0.00%
2018/04/30	25	134.92	23	137.50	137.00	2	6,749	0.03%
2018/04/27	0	0.00	8	131.88	136.50	-8	6,709	-0.12%
2018/04/26	101	124.93	101	124.75	124.50	0	6,690	0.00%	大買/大賣/
2018/04/25	67	121.87	62	119.98	122.50	5	6,835	0.07%
2018/04/24	12	123.29	0	0.00	123.00	12	6,950	0.17%
2018/04/23	42	131.60	4	130.25	127.50	38	6,918	0.55%
2018/04/20	1	134.00	0	0.00	130.00	1	6,935	0.01%
2018/04/19	1	128.00	0	0.00	127.50	1	6,905	0.01%
2018/04/18	2	126.00	2	125.50	125.50	0	6,852	0.00%
2018/04/16	1	132.50	1	133.50	132.00	0	6,777	0.00%
2018/04/13	6	132.58	7	133.07	134.00	-1	6,755	-0.01%
2018/04/12	2	126.25	4	126.50	129.00	-2	6,671	-0.03%
2018/04/09	2	115.50	0	0.00	115.00	2	6,677	0.03%
2018/03/31	1	117.00	2	117.75	119.00	-1	6,631	-0.02%
2018/03/30	0	0.00	3	119.50	119.50	-3	6,641	-0.05%
2018/03/28	1	135.00	0	0.00	132.00	1	6,666	0.01%
2018/03/27	4	136.38	0	0.00	135.00	4	6,877	0.06%
2018/03/26	3	134.00	0	0.00	132.50	3	6,979	0.04%
2018/03/23	0	0.00	2	126.00	130.00	-2	6,902	-0.03%
2018/03/22	2	147.25	10	142.00	134.50	-8	6,847	-0.12%
2018/03/21	1	137.00	3	137.00	147.50	-2	6,684	-0.03%
2018/03/19	0	0.00	1	134.00	135.50	-1	6,536	-0.02%
2018/03/16	1	137.50	0	0.00	133.50	1	6,556	0.02%
2018/03/13	0	0.00	1	131.00	130.00	-1	6,572	-0.02%
2018/03/12	0	0.00	11	140.82	130.50	-11	6,536	-0.17%
2018/03/09	10	129.50	0	0.00	128.50	10	6,352	0.16%
2018/03/08	19	132.50	8	136.63	130.00	11	6,296	0.17%
2018/03/07	13	138.42	13	139.58	133.00	0	6,167	0.00%
2018/03/06	1	129.00	10	132.00	136.50	-9	5,904	-0.15%
2018/03/05	13	127.27	14	126.93	124.50	-1	5,631	-0.02%
2018/03/02	1	120.00	1	121.00	119.00	0	5,377	0.00%
2018/03/01	0	0.00	1	121.00	121.00	-1	5,357	-0.02%
2018/02/27	0	0.00	1	117.50	115.50	-1	5,330	-0.02%
2018/02/26	3	119.33	2	118.00	118.00	1	5,297	0.02%
2018/02/23	2	122.50	34	117.84	115.50	-32	5,265	-0.61%
2018/02/22	38	113.87	3	117.33	118.00	35	5,175	0.68%
2018/02/07	0	0.00	9	99.40	96.90	-9	5,023	-0.18%
2018/02/02	0	0.00	7	117.00	117.50	-7	5,123	-0.14%
2018/02/01	1	115.00	0	0.00	115.00	1	5,125	0.02%
2018/01/31	2	116.75	2	117.00	118.00	0	5,121	0.00%
2018/01/30	2	126.00	6	126.24	122.50	-4	5,057	-0.08%
2018/01/29	2	131.00	3	123.00	129.00	-1	5,011	-0.02%
2018/01/26	5	121.00	8	123.06	120.50	-3	4,916	-0.06%
2018/01/25	6	117.83	5	119.00	119.00	1	4,766	0.02%
2018/01/24	12	108.75	11	108.09	108.50	1	4,788	0.02%
2018/01/23	15	114.77	42	110.52	107.50	-27	4,797	-0.56%
2018/01/22	4	110.25	1	109.00	112.00	3	4,779	0.06%
2018/01/19	8	106.19	7	105.86	105.00	1	4,851	0.02%
2018/01/18	0	0.00	1	105.00	102.00	-1	4,789	-0.02%
2018/01/16	2	100.50	3	99.13	98.00	-1	5,071	-0.02%
2018/01/15	1	96.00	0	0.00	95.40	1	5,141	0.02%
2018/01/09	0	0.00	25	98.08	95.80	-25	5,897	-0.42%
2018/01/08	1	100.00	1	97.60	97.60	0	6,001	0.00%
2018/01/05	0	0.00	1	99.00	99.20	-1	6,326	-0.02%
2018/01/04	2	100.50	3	97.43	100.50	-1	6,377	-0.02%