南電 (8046)-元大-竹科券商分點個股進出

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

南電

(8046)

可現股當沖

股價
109.0
漲跌
▲2.0
漲幅
+1.87%
成交量
1,659張
產業
上市電子零組件類股
1416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

南電 (8046)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	3	108.67	2	109.50	109.00	1	1,945	0.05%
2024/12/16	1	110.00	8.5	107.45	107.00	-7.5	1,960	-0.38%
2024/12/13	1.2	105.00	0	0.00	105.00	1.2	1,943	0.06%
2024/12/12	2	111.50	4	110.50	109.00	-2	1,928	-0.10%
2024/12/11	2	110.50	0	0.00	110.50	2	1,916	0.10%
2024/12/10	1	112.00	0	0.00	112.00	1	1,915	0.05%
2024/12/09	0.1	112.00	2	112.00	112.00	-1.9	1,933	-0.10%
2024/12/06	0	0.00	4.7	114.50	114.00	-4.7	1,936	-0.24%
2024/12/05	2	114.50	6.2	115.03	114.50	-4.2	1,942	-0.22%
2024/12/04	2	116.00	3	115.83	117.00	-1	1,959	-0.05%
2024/12/03	6.1	115.01	2	115.05	115.50	4.1	2,012	0.20%
2024/12/02	5	113.80	2	114.50	113.50	3	2,007	0.15%
2024/11/28	1.8	119.07	1.7	119.50	117.00	0.1	1,995	0.01%
2024/11/27	0.3	121.97	0	0.00	120.50	0.3	2,028	0.01%
2024/11/26	0	0.00	0.6	127.50	128.00	-0.6	2,001	-0.03%
2024/11/22	0	126.50	0	0.00	125.00	0	2,045	0.00%
2024/11/21	0	0.00	5	126.00	126.50	-5	2,075	-0.24%
2024/11/20	0	125.80	0	0.00	126.00	0	2,142	0.00%
2024/11/18	1	121.00	1	121.50	124.00	0	2,131	0.00%
2024/11/14	0.4	122.25	0	0.00	121.00	0.4	2,127	0.02%
2024/11/13	0.7	124.00	1	123.50	124.00	-0.3	2,123	-0.01%
2024/11/12	0.2	124.61	0	0.00	124.00	0.2	2,141	0.01%
2024/11/08	0.2	130.00	0	0.00	129.50	0.2	2,155	0.01%
2024/11/07	0	0.00	1	129.00	132.00	-1	2,154	-0.05%
2024/11/06	0.6	124.90	0	0.00	124.50	0.6	2,153	0.03%
2024/11/05	0	0.00	4	126.50	127.50	-4	2,163	-0.18%
2024/11/04	1.4	125.39	0	126.00	124.50	1.4	2,268	0.06%
2024/11/01	1	127.54	0	0.00	131.50	1	2,305	0.04%
2024/10/30	0	0.00	1	133.00	133.00	-1	2,399	-0.04%
2024/10/29	1.7	130.31	0	0.00	130.00	1.7	2,432	0.07%
2024/10/25	0.1	136.00	0	0.00	136.00	0.1	2,545	0.00%
2024/10/24	0.2	140.00	1	138.00	137.00	-0.8	2,585	-0.03%
2024/10/23	21	140.50	1	140.50	140.50	20	2,613	0.77%
2024/10/22	4	140.62	7	141.36	140.50	-3	2,631	-0.11%
2024/10/21	1	137.50	1.1	138.48	138.00	-0.1	2,608	0.00%
2024/10/18	0	134.00	1	138.00	133.50	-1	2,654	-0.04%
2024/10/17	1	140.00	14	139.17	136.50	-13	2,735	-0.48%
2024/10/16	6	136.58	0	0.00	135.50	6	2,964	0.20%
2024/10/11	0	135.00	0	134.50	134.50	0	3,255	0.00%
2024/10/09	0.5	136.50	0	0.00	135.00	0.5	3,431	0.01%
2024/10/08	1	137.00	0	0.00	136.50	1	3,460	0.03%
2024/10/07	0	0.00	2	140.49	141.50	-2	3,480	-0.06%
2024/10/04	2.1	138.48	4	138.25	136.50	-1.9	3,481	-0.05%
2024/10/01	2	141.00	0	0.00	141.00	2	3,469	0.06%
2024/09/30	1	141.00	0.1	143.00	142.50	0.9	3,486	0.02%
2024/09/27	0	143.83	4	142.75	142.50	-4	3,532	-0.11%
2024/09/26	0	0.00	1	141.50	138.50	-1	3,541	-0.03%
2024/09/25	1	140.50	4	141.00	139.00	-3	3,567	-0.08%
2024/09/24	0	139.50	1	138.00	138.00	-1	3,581	-0.03%
2024/09/23	1	138.50	1	139.00	140.00	0	3,650	0.00%
2024/09/20	0	138.00	1	138.00	137.00	-1	3,711	-0.03%
2024/09/19	2	135.49	1	136.00	135.00	1	3,769	0.03%
2024/09/16	0	135.50	0	135.50	133.00	0	3,879	0.00%
2024/09/13	0	132.71	6	127.00	134.00	-6	3,883	-0.15%
2024/09/11	2.1	123.01	3	124.00	123.00	-0.9	3,931	-0.02%
2024/09/10	10.1	122.41	6	122.33	122.00	4.1	3,937	0.10%
2024/09/09	0	127.00	0	0.00	125.50	0	3,939	0.00%
2024/09/06	1.6	128.23	0	0.00	127.50	1.6	3,941	0.04%
2024/09/05	2.1	130.12	26	131.54	128.00	-23.9	3,961	-0.60%
2024/09/04	3.6	133.53	0	0.00	130.00	3.6	3,962	0.09%
2024/09/03	0.4	143.90	0	0.00	142.00	0.4	3,926	0.01%
2024/09/02	0.3	147.76	1	148.00	146.50	-0.7	3,941	-0.02%
2024/08/30	0.1	148.61	0	0.00	147.00	0.1	4,008	0.00%
2024/08/27	3.1	145.66	5	145.60	147.00	-1.9	4,402	-0.04%
2024/08/26	0	0.00	1	150.00	149.00	-1	4,419	-0.02%
2024/08/23	1	145.50	1	147.50	147.00	0	4,616	0.00%
2024/08/22	13	151.92	0	0.00	150.50	13	4,657	0.28%
2024/08/16	0	149.50	0	0.00	148.50	0	4,633	0.00%
2024/08/15	0.2	146.93	1	146.50	146.00	-0.8	4,636	-0.02%
2024/08/14	1	148.99	2	148.49	148.50	-1	4,632	-0.02%
2024/08/13	4.1	145.39	0	0.00	145.00	4.1	4,636	0.09%
2024/08/12	1	147.00	0	147.00	147.50	1	4,658	0.02%
2024/08/09	0.1	142.50	0.2	142.50	141.50	-0.2	4,718	0.00%
2024/08/08	3.1	138.26	2	138.50	138.50	1.1	4,708	0.02%
2024/08/07	3	141.83	7	140.29	143.00	-4	4,681	-0.09%
2024/08/06	2.6	137.80	9	136.44	140.50	-6.4	4,628	-0.14%
2024/08/05	1.5	141.26	2	141.50	140.50	-0.5	4,505	-0.01%
2024/08/02	4.4	159.09	2	159.75	156.00	2.4	4,442	0.05%
2024/08/01	1	170.00	0	0.00	169.50	1	4,339	0.02%
2024/07/31	0.7	166.34	1	169.00	166.00	-0.3	4,324	-0.01%
2024/07/30	4.5	168.71	3	164.00	170.00	1.5	4,299	0.03%
2024/07/29	4.3	175.97	4.3	177.83	173.50	0	4,210	0.00%
2024/07/26	7	175.00	3	174.67	178.00	4	4,172	0.10%
2024/07/23	1	181.50	1	181.00	181.50	0	4,140	0.00%
2024/07/22	2.1	178.28	3	177.94	176.50	-0.9	4,128	-0.02%
2024/07/19	0.3	184.11	2.5	185.38	183.00	-2.2	4,112	-0.05%
2024/07/18	2.1	190.87	4.2	191.46	191.00	-2	4,196	-0.05%
2024/07/17	12.3	192.91	7.1	193.66	195.50	5.2	4,227	0.12%
2024/07/16	5	184.60	3	184.17	183.50	2	4,060	0.05%
2024/07/15	2	187.25	7.3	187.80	187.50	-5.3	4,053	-0.13%
2024/07/12	7	188.64	10.4	189.13	189.00	-3.4	4,033	-0.08%
2024/07/11	18.4	185.72	1	186.50	186.50	17.4	3,931	0.44%
2024/07/10	1.9	177.47	1	177.50	176.50	0.9	3,790	0.02%
2024/07/09	2	179.53	1	179.00	179.00	1	3,798	0.03%
2024/07/08	3.1	184.97	0	0.00	184.00	3.1	3,766	0.08%
2024/07/05	0.1	184.00	0	0.00	183.50	0.1	3,769	0.00%
2024/07/04	0	184.63	1	182.50	183.50	-1	3,772	-0.03%
2024/07/03	4	181.12	2	184.00	181.00	2	3,758	0.05%
2024/07/02	4.8	180.03	0	180.00	178.50	4.8	3,730	0.13%
2024/07/01	0	183.89	0	0.00	182.50	0	3,712	0.00%
2024/06/28	1.2	186.92	1	188.50	186.00	0.2	3,695	0.01%
2024/06/27	3.5	187.28	1	188.00	186.50	2.5	3,723	0.07%
2024/06/26	1	190.00	4.4	188.04	188.00	-3.4	3,665	-0.09%
2024/06/25	2	188.50	0.2	187.50	187.00	1.8	3,625	0.05%
2024/06/21	1.1	196.60	0	0.00	196.50	1.1	3,462	0.03%
2024/06/20	3	200.67	1.2	199.16	199.50	1.8	3,398	0.05%
2024/06/19	1.4	198.28	1.1	199.48	198.50	0.3	3,391	0.01%
2024/06/18	0.1	197.33	0.1	197.50	196.50	0	3,350	0.00%
2024/06/17	3	196.00	1	196.50	195.50	2	3,359	0.06%
2024/06/14	1.1	195.95	4	195.88	194.00	-3	3,378	-0.09%
2024/06/13	2.1	193.29	1	193.50	194.00	1.1	3,391	0.03%
2024/06/12	1	193.98	0	0.00	191.00	1	3,401	0.03%
2024/06/11	1.1	190.07	0	0.00	191.00	1.1	3,377	0.03%
2024/06/07	1	192.50	1	192.50	194.50	0	3,371	0.00%
2024/06/06	1.1	189.64	0	0.00	189.50	1.1	3,358	0.03%
2024/06/05	2.2	192.52	2.1	192.14	191.00	0	3,350	0.00%
2024/06/04	1.3	197.64	0	0.00	197.00	1.3	3,341	0.04%
2024/06/03	1.1	196.64	3	202.00	197.00	-1.9	3,348	-0.06%
2024/05/31	11.1	202.20	8	204.63	195.50	3.1	3,320	0.09%
2024/05/30	2.4	204.58	0	0.00	202.50	2.4	2,957	0.08%
2024/05/29	9.4	209.79	1.2	212.36	207.00	8.2	2,959	0.28%
2024/05/28	1	194.93	3	194.00	202.00	-2	2,753	-0.07%
2024/05/24	0.1	187.00	0	0.00	186.00	0.1	2,812	0.00%
2024/05/23	2	189.51	2	188.00	189.00	0	2,818	0.00%
2024/05/22	0.3	187.50	3	188.00	188.00	-2.8	2,806	-0.10%
2024/05/21	5	185.10	0	0.00	183.50	5	2,836	0.18%
2024/05/20	0	189.00	0	0.00	187.00	0	2,844	0.00%
2024/05/16	2	192.00	0	0.00	193.50	2	2,900	0.07%
2024/05/15	1	190.94	0	0.00	191.00	1	2,889	0.03%
2024/05/14	0	189.50	0	0.00	190.00	0	2,847	0.00%
2024/05/13	1	189.06	5.1	191.01	190.50	-4.1	2,844	-0.14%
2024/05/10	1	188.04	1	190.00	190.00	0	2,841	0.00%
2024/05/09	0.3	187.90	2	188.73	186.50	-1.8	2,839	-0.06%
2024/05/08	1.1	186.38	1.7	188.78	189.00	-0.7	2,854	-0.02%
2024/05/07	1.2	183.25	0	183.00	186.00	1.2	2,866	0.04%
2024/05/06	0	183.50	1.5	182.21	185.00	-1.5	2,875	-0.05%
2024/05/03	1	185.99	3	185.33	184.50	-2	2,850	-0.07%
2024/05/02	0	182.50	6.2	182.75	182.50	-6.1	2,859	-0.21%
2024/04/30	1.2	188.58	0	0.00	187.00	1.2	2,855	0.04%
2024/04/29	3	189.00	0	0.00	190.50	3	2,864	0.10%
2024/04/26	1.2	188.75	0	0.00	188.00	1.2	2,872	0.04%
2024/04/25	1.3	188.25	0	0.00	188.00	1.3	2,880	0.05%
2024/04/24	5.6	193.88	8	192.63	194.50	-2.4	2,849	-0.09%
2024/04/23	1	180.50	5	184.30	185.00	-4	2,742	-0.15%
2024/04/22	1.2	174.84	1	177.50	174.50	0.2	2,657	0.01%
2024/04/19	6.5	174.01	8	173.63	171.50	-1.5	2,634	-0.06%
2024/04/18	1.1	180.08	0	0.00	179.00	1.1	2,557	0.04%
2024/04/17	0.3	182.90	7	182.00	181.50	-6.8	2,527	-0.27%
2024/04/16	0.1	183.60	20.7	185.48	185.00	-20.6	2,493	-0.83%
2024/04/15	1.3	192.77	10	191.50	190.50	-8.7	2,500	-0.35%
2024/04/12	2	199.75	1.1	200.05	199.00	0.9	2,528	0.04%
2024/04/11	1	202.00	0.3	200.50	199.50	0.7	2,601	0.03%
2024/04/10	11.1	205.99	1	204.50	203.00	10.1	2,740	0.37%
2024/04/09	2	206.75	0	0.00	206.50	2	2,765	0.07%
2024/04/08	1.2	206.12	0	0.00	206.50	1.2	2,794	0.04%
2024/04/03	1	210.00	1	210.50	209.00	0	2,805	0.00%
2024/04/02	1	207.50	2	208.01	208.00	-1	2,809	-0.04%
2024/04/01	1.1	208.91	0.2	209.50	209.50	0.9	2,812	0.03%
2024/03/29	2.1	199.10	0	0.00	200.50	2.1	2,785	0.07%
2024/03/28	2.5	199.64	0	0.00	198.00	2.5	2,778	0.09%
2024/03/27	0.3	203.48	0.2	202.00	202.00	0.1	2,823	0.00%
2024/03/26	2.1	206.43	0.2	208.91	204.00	1.9	2,872	0.07%
2024/03/25	1	208.50	0	0.00	208.50	1	2,937	0.03%
2024/03/22	1	212.00	0.1	211.10	211.00	0.9	2,996	0.03%
2024/03/21	2.2	211.82	0	0.00	212.00	2.2	3,036	0.07%
2024/03/20	1	211.01	0	211.75	212.50	1	3,096	0.03%
2024/03/19	0.2	211.25	1	211.01	211.50	-0.8	3,104	-0.03%
2024/03/18	0.1	204.00	0	0.00	211.00	0.1	3,115	0.00%
2024/03/15	1.1	203.94	0.4	203.22	202.00	0.7	3,110	0.02%
2024/03/14	0.2	204.67	3	204.33	206.00	-2.8	3,108	-0.09%
2024/03/13	0.4	205.18	0.1	208.00	203.00	0.3	3,126	0.01%
2024/03/12	0.1	209.31	0	0.00	209.00	0.1	3,128	0.00%
2024/03/11	3.1	206.52	0.1	207.08	207.50	3	3,199	0.09%
2024/03/08	3.1	206.30	6.1	205.34	206.50	-2.9	3,322	-0.09%
2024/03/07	0.1	205.12	0.1	205.00	203.50	0	3,378	0.00%
2024/03/06	2.1	207.29	2	206.01	206.00	0	3,388	0.00%
2024/03/05	0	211.50	1.1	213.38	210.00	-1	3,400	-0.03%
2024/03/04	2.1	208.54	0	0.00	209.00	2.1	3,442	0.06%
2024/03/01	1.2	213.52	0	0.00	210.50	1.2	3,459	0.04%
2024/02/29	1.2	209.43	0	0.00	211.50	1.2	3,458	0.03%
2024/02/27	1.7	212.56	3.5	215.32	210.50	-1.8	3,424	-0.05%
2024/02/26	0	222.10	3	220.50	221.00	-3	3,357	-0.09%
2024/02/23	0.2	223.12	4	224.00	221.50	-3.8	3,390	-0.11%
2024/02/22	1.6	226.16	1	224.50	225.00	0.6	3,425	0.02%
2024/02/21	0.1	228.22	0.3	228.50	228.00	-0.1	3,411	0.00%
2024/02/20	1.1	229.59	0.1	230.33	229.50	1	3,414	0.03%
2024/02/19	2	230.50	0.1	232.04	230.50	1.9	3,454	0.06%
2024/02/16	0	0.00	4.1	225.55	228.00	-4.1	3,462	-0.12%
2024/02/15	0.1	221.17	1.5	221.67	224.50	-1.4	3,465	-0.04%
2024/02/05	0.1	226.50	7.2	225.65	225.50	-7.1	3,451	-0.21%
2024/02/02	1	226.00	1	227.50	227.50	0	3,491	0.00%
2024/02/01	0.1	225.50	0	0.00	226.50	0.1	3,533	0.00%
2024/01/31	0.1	227.50	1	227.50	227.00	-1	3,579	-0.03%
2024/01/30	0	0.00	5	228.80	227.00	-5	3,603	-0.14%
2024/01/29	6	228.92	1	227.50	228.00	5	3,628	0.14%
2024/01/26	0.1	224.50	0	0.00	225.00	0.1	3,738	0.00%
2024/01/25	0.2	225.03	1	225.00	224.50	-0.9	3,778	-0.02%
2024/01/24	2	225.25	0	0.00	225.50	2	3,781	0.05%
2024/01/23	1.1	228.48	0	0.00	227.50	1.1	3,825	0.03%
2024/01/22	3.1	225.00	1	224.00	225.00	2.1	3,827	0.05%
2024/01/19	3.8	221.26	4.1	220.78	221.50	-0.3	3,865	-0.01%
2024/01/18	1.2	218.11	2.3	218.18	216.50	-1.1	3,906	-0.03%
2024/01/17	0.2	220.22	5	221.40	218.50	-4.8	3,917	-0.12%
2024/01/16	1.2	222.83	1	221.00	223.50	0.2	3,903	0.01%
2024/01/15	2.4	227.25	0	0.00	224.00	2.4	3,890	0.06%
2024/01/12	2	228.25	2	228.25	229.00	0	3,882	0.00%
2024/01/11	0.2	227.26	1	226.52	228.00	-0.8	3,931	-0.02%
2024/01/10	0.3	226.23	0.1	225.50	225.50	0.2	3,980	0.01%
2024/01/09	4.2	226.91	1	226.50	226.00	3.2	3,991	0.08%
2024/01/08	6.2	225.91	4.2	225.02	224.50	2	3,978	0.05%
2024/01/05	3.8	228.29	2	228.00	227.00	1.8	3,914	0.05%
2024/01/04	7.5	233.67	1.4	232.04	231.00	6.2	3,860	0.16%
2024/01/03	5.2	245.44	0.2	245.00	243.00	5.1	3,772	0.13%
2024/01/02	0.2	250.50	2	252.00	250.00	-1.8	3,822	-0.05%
2023/12/29	0.6	250.83	1.4	251.07	251.50	-0.8	3,818	-0.02%
2023/12/28	2	247.75	0	0.00	248.00	2	3,827	0.05%
2023/12/26	1	248.00	0	0.00	247.50	1	3,883	0.03%
2023/12/25	3.2	243.90	4	244.38	246.00	-0.9	3,936	-0.02%
2023/12/22	3.1	242.22	0	0.00	241.50	3.1	3,974	0.08%
2023/12/21	0	0.00	1	243.00	244.50	-1	3,952	-0.03%
2023/12/20	2	246.25	1	247.00	245.50	1	3,964	0.03%
2023/12/19	5.1	248.48	1.1	247.00	244.50	4	3,977	0.10%
2023/12/18	4	251.48	3.1	248.50	251.50	1	3,974	0.02%
2023/12/15	1	251.00	0.6	252.00	252.50	0.4	4,052	0.01%
2023/12/14	1	251.00	2	252.75	252.00	-1	4,078	-0.02%
2023/12/13	1.4	248.91	1.3	248.24	250.00	0.1	4,157	0.00%
2023/12/12	0	0.00	8	248.94	248.00	-8	4,381	-0.18%
2023/12/11	0.1	252.00	2	253.00	252.50	-1.9	4,415	-0.04%
2023/12/07	0	0.00	6.4	249.76	247.00	-6.4	4,529	-0.14%
2023/12/06	6	253.08	8.1	251.43	249.00	-2.1	4,527	-0.05%
2023/12/05	15	253.50	21	254.74	252.50	-6	4,476	-0.13%
2023/12/04	8.1	243.19	9	244.89	250.50	-0.9	4,364	-0.02%
2023/12/01	4.3	245.82	2.3	247.17	249.50	2	4,269	0.05%
2023/11/30	5.1	248.20	6.2	249.69	248.00	-1.1	4,251	-0.03%
2023/11/29	5.3	248.73	2	246.31	251.00	3.2	4,252	0.08%
2023/11/28	2.1	241.60	4.6	243.28	245.00	-2.5	4,208	-0.06%
2023/11/27	1	238.50	0	0.00	239.00	1	4,170	0.02%
2023/11/24	2.2	239.23	2	238.50	238.00	0.2	4,195	0.00%
2023/11/22	4.7	238.26	6.5	237.54	237.00	-1.9	4,265	-0.04%
2023/11/21	3.1	242.69	3.2	242.36	242.50	-0.1	4,264	0.00%
2023/11/20	1	238.00	1	238.01	239.00	0	4,280	0.00%
2023/11/17	1	235.51	2.1	237.27	237.00	-1.1	4,269	-0.02%
2023/11/16	3.5	237.28	3	238.50	238.50	0.5	4,271	0.01%
2023/11/15	7.2	236.25	8.4	236.15	235.50	-1.2	4,240	-0.03%
2023/11/14	3.1	231.15	0	0.00	230.50	3.1	4,201	0.07%
2023/11/13	1.6	231.91	0.1	231.50	230.50	1.5	4,221	0.04%
2023/11/10	7.2	223.60	11.5	226.04	228.00	-4.3	4,226	-0.10%
2023/11/09	6.3	229.09	2.6	229.23	227.50	3.7	4,200	0.09%
2023/11/08	2.4	231.78	2.8	232.48	231.00	-0.4	4,201	-0.01%
2023/11/07	0.1	233.03	1	232.50	232.50	-0.9	4,181	-0.02%
2023/11/06	3.2	235.60	1.2	234.42	237.00	2	4,201	0.05%
2023/11/03	7.4	235.27	5	233.70	232.50	2.4	4,199	0.06%
2023/11/02	3.2	244.03	2	243.50	243.00	1.2	4,130	0.03%
2023/11/01	2.1	238.98	0	0.00	240.00	2.1	4,126	0.05%
2023/10/31	2.3	235.31	1	237.51	236.00	1.3	4,181	0.03%
2023/10/30	0.3	233.00	0	0.00	232.00	0.3	4,263	0.01%
2023/10/27	2	231.75	1	235.50	233.50	1	4,309	0.02%
2023/10/26	2.7	230.73	3	229.51	229.00	-0.3	4,322	-0.01%
2023/10/25	3.1	240.16	1.5	238.33	238.00	1.6	4,282	0.04%
2023/10/24	0.1	237.00	3	234.50	238.00	-2.9	4,327	-0.07%
2023/10/23	0.1	239.50	0.2	239.50	237.00	-0.2	4,353	0.00%
2023/10/20	1.5	238.97	0	0.00	239.50	1.5	4,398	0.03%
2023/10/19	3.3	244.69	2.2	243.23	242.50	1.2	4,421	0.03%
2023/10/18	7.3	252.08	3.5	251.03	250.50	3.8	4,439	0.09%
2023/10/17	0.1	255.50	0.3	257.67	255.50	-0.2	4,458	0.00%
2023/10/16	1.3	251.55	0.2	250.50	253.00	1.2	4,580	0.03%
2023/10/13	0	258.50	0.1	258.06	257.00	-0.1	4,789	0.00%
2023/10/12	7	257.14	0	0.00	256.50	7	4,835	0.14%
2023/10/11	2	258.00	1.1	257.95	260.00	0.9	4,923	0.02%
2023/10/06	1.4	254.19	1.2	253.17	251.50	0.2	5,040	0.00%
2023/10/05	1.2	262.10	0	0.00	260.50	1.2	5,050	0.02%
2023/10/04	2.2	257.14	0	262.50	264.00	2.2	5,058	0.04%
2023/10/03	3	265.51	0	0.00	262.00	3	5,070	0.06%
2023/10/02	6	267.59	7.3	270.44	267.50	-1.3	5,179	-0.02%
2023/09/28	3	268.01	2	266.50	266.50	1	5,182	0.02%
2023/09/27	1	264.00	2	262.00	265.00	-1	5,166	-0.02%
2023/09/26	1.3	263.24	2	264.50	263.00	-0.7	5,193	-0.01%
2023/09/25	2.1	269.91	0	0.00	269.00	2.1	5,186	0.04%
2023/09/22	8.1	265.38	10	262.00	267.00	-1.9	5,138	-0.04%
2023/09/21	1.4	262.37	0	262.11	263.50	1.3	5,088	0.03%
2023/09/20	0.3	264.47	51.2	262.09	260.50	-50.9	5,100	-1.00%
2023/09/19	14.6	272.58	11.2	275.11	271.00	3.5	5,047	0.07%
2023/09/18	1.3	275.55	4.5	271.46	272.50	-3.2	4,983	-0.06%
2023/09/15	4.7	270.60	23.1	268.39	272.00	-18.5	4,889	-0.38%
2023/09/14	0	257.00	2.2	257.03	259.00	-2.1	4,683	-0.05%
2023/09/13	3.2	259.76	2	259.00	257.50	1.2	4,665	0.02%
2023/09/12	4.1	258.62	1.1	257.55	260.50	3.1	4,689	0.07%
2023/09/11	1	250.00	1.2	251.33	251.00	-0.2	4,724	0.00%
2023/09/08	2	250.00	0	0.00	249.00	2	4,791	0.04%
2023/09/07	2	250.50	0	0.00	250.00	2	4,860	0.04%
2023/09/06	0	249.50	0	0.00	249.00	0	4,890	0.00%
2023/09/05	1.1	248.53	2	248.75	248.00	-0.9	4,945	-0.02%
2023/09/04	2.2	246.86	0	0.00	250.00	2.2	5,054	0.04%
2023/09/01	0.5	242.51	0	0.00	243.00	0.5	5,138	0.01%
2023/08/31	1	241.00	0	242.00	241.50	1	5,234	0.02%
2023/08/30	1.2	244.42	1	242.50	243.00	0.2	5,299	0.00%
2023/08/29	5.1	243.37	0	0.00	244.00	5.1	5,405	0.09%
2023/08/28	0	237.00	0	0.00	236.50	0	5,416	0.00%
2023/08/25	0.4	232.89	1.7	233.18	231.00	-1.3	5,489	-0.02%
2023/08/24	5.2	239.32	3	236.50	239.50	2.2	5,579	0.04%
2023/08/23	0	0.00	1.2	229.75	230.50	-1.2	5,698	-0.02%
2023/08/22	1	230.50	0.2	231.00	229.50	0.8	5,872	0.01%
2023/08/21	4.4	228.82	5	230.50	228.00	-0.6	6,151	-0.01%
2023/08/18	4.3	232.16	1	232.50	231.00	3.3	6,247	0.05%
2023/08/17	0.1	234.74	0	0.00	236.50	0.1	6,326	0.00%
2023/08/16	0.2	239.24	0	0.00	236.00	0.2	6,441	0.00%
2023/08/15	0.3	236.00	2.4	235.08	236.50	-2.2	6,553	-0.03%
2023/08/14	7.3	232.27	4.5	232.21	232.00	2.8	6,639	0.04%
2023/08/11	2.2	238.23	2	238.00	238.50	0.2	6,726	0.00%
2023/08/10	2.8	241.12	5.3	241.96	238.50	-2.5	6,828	-0.04%
2023/08/09	0.2	249.47	0	0.00	247.00	0.2	6,830	0.00%
2023/08/08	8.4	245.22	1.2	249.92	245.00	7.2	6,867	0.11%
2023/08/07	3	251.50	2.5	253.20	250.50	0.5	6,877	0.01%
2023/08/04	2.1	250.71	7	252.57	252.50	-4.9	6,923	-0.07%
2023/08/02	7	252.93	13	255.42	251.50	-6	7,040	-0.09%
2023/08/01	5.1	251.46	4.2	250.78	249.50	0.9	7,091	0.01%
2023/07/31	4.2	249.31	0	249.35	248.00	4.2	7,135	0.06%
2023/07/28	1.2	253.58	5.2	252.49	254.50	-4	7,229	-0.05%
2023/07/27	4.3	250.47	4.2	250.22	250.00	0.2	7,271	0.00%
2023/07/26	7.6	255.14	6.1	260.30	254.50	1.5	7,344	0.02%
2023/07/25	10.9	260.60	3	260.17	258.00	7.9	7,480	0.11%
2023/07/24	7.2	263.38	3	261.00	261.50	4.2	7,518	0.06%
2023/07/21	2.5	259.62	10.4	260.07	258.00	-7.9	7,599	-0.10%
2023/07/20	6	268.33	3.5	270.43	267.00	2.5	7,689	0.03%
2023/07/19	19.2	271.85	10.1	272.61	266.50	9.1	7,723	0.12%
2023/07/18	16.8	273.97	12.2	270.51	275.50	4.6	7,678	0.06%
2023/07/17	5.1	263.14	7	265.36	262.50	-1.9	7,491	-0.02%
2023/07/14	12.1	267.58	7.2	266.86	266.00	4.9	7,540	0.06%
2023/07/13	13	264.14	3.7	267.70	264.50	9.3	7,468	0.12%
2023/07/12	0.6	252.98	3	254.00	254.50	-2.4	7,352	-0.03%
2023/07/11	2.3	246.21	5	246.50	247.00	-2.7	7,336	-0.04%
2023/07/10	2.4	246.38	2	243.00	243.50	0.4	7,441	0.01%
2023/07/07	13.8	247.84	3.5	247.41	246.50	10.4	7,447	0.14%
2023/07/06	3.3	256.03	1.5	256.67	255.50	1.7	7,352	0.02%
2023/07/05	8.7	262.12	7	263.43	261.50	1.7	7,356	0.02%
2023/07/04	5.4	263.69	3	264.99	262.00	2.4	7,334	0.03%
2023/07/03	3.4	269.23	6.2	269.00	270.00	-2.8	7,384	-0.04%
2023/06/30	7.3	262.99	0.7	264.22	264.00	6.6	7,531	0.09%
2023/06/29	2.2	263.78	1	262.50	262.50	1.2	7,637	0.02%
2023/06/28	11.6	264.70	1	265.50	262.00	10.6	7,679	0.14%
2023/06/27	23.1	270.87	6	273.48	268.50	17.1	7,779	0.22%
2023/06/26	7.6	273.27	7.5	275.67	275.00	0.1	7,818	0.00%
2023/06/21	1.1	279.06	6.5	279.99	278.00	-5.4	8,025	-0.07%
2023/06/20	0.1	280.64	0	277.00	281.50	0.1	8,127	0.00%
2023/06/19	7.1	278.37	1	277.00	278.00	6.1	8,249	0.07%
2023/06/16	13.1	279.69	1.2	278.75	279.50	11.9	8,322	0.14%
2023/06/15	37.6	281.92	2.4	283.97	281.00	35.2	8,296	0.42%
2023/06/14	0	295.00	0.5	293.50	293.50	-0.5	8,249	-0.01%
2023/06/13	4.2	291.53	15	290.73	293.00	-10.8	8,253	-0.13%
2023/06/12	3.5	284.38	4	284.38	286.00	-0.5	8,243	-0.01%
2023/06/09	2.6	282.99	8	284.38	284.50	-5.5	8,308	-0.07%
2023/06/08	18.2	283.69	16.9	283.76	282.00	1.2	8,401	0.01%
2023/06/07	15.3	291.69	19.2	290.87	290.00	-3.9	8,463	-0.05%
2023/06/06	10.2	298.54	0	0.00	296.50	10.2	8,514	0.12%
2023/06/05	0.1	305.00	3	306.00	305.00	-3	8,504	-0.04%
2023/06/02	0.6	303.79	10.3	306.38	308.00	-9.7	8,495	-0.11%
2023/06/01	3.3	298.18	0	299.50	298.50	3.3	8,464	0.04%
2023/05/31	4.3	301.00	10.1	300.39	303.00	-5.8	8,667	-0.07%
2023/05/30	14.5	295.32	1.8	296.84	294.00	12.7	8,725	0.15%
2023/05/29	8	300.03	7.1	302.40	302.50	0.9	8,686	0.01%
2023/05/26	5.2	309.08	19.3	304.48	303.00	-14.2	8,597	-0.16%
2023/05/25	9.4	301.78	3.1	301.64	302.50	6.3	8,464	0.07%
2023/05/24	1.1	289.87	5.2	289.79	292.00	-4.1	8,223	-0.05%
2023/05/23	4.1	286.25	4.1	284.20	289.00	0	8,138	0.00%
2023/05/22	6.2	281.72	2	281.50	281.50	4.2	8,079	0.05%
2023/05/19	3	291.83	4.2	291.11	293.00	-1.1	7,965	-0.01%
2023/05/18	8.1	288.25	7	286.36	285.50	1.1	7,929	0.01%
2023/05/17	5	287.42	1.5	287.90	286.50	3.5	7,927	0.04%
2023/05/16	4.5	288.65	10	289.05	288.50	-5.5	7,854	-0.07%
2023/05/15	6	282.66	0.2	281.00	281.00	5.8	7,773	0.07%
2023/05/12	0.2	286.00	1.6	279.55	287.00	-1.4	7,789	-0.02%
2023/05/11	0.1	281.73	1.1	282.95	278.00	-1	7,758	-0.01%
2023/05/10	6	284.83	12.1	283.20	282.50	-6	7,761	-0.08%
2023/05/09	5	286.60	9.5	285.78	287.50	-4.5	7,767	-0.06%
2023/05/08	8.1	284.79	7.5	284.70	281.00	0.6	7,773	0.01%
2023/05/05	5	276.10	16.1	276.37	277.50	-11.1	7,758	-0.14%
2023/05/04	11.2	267.76	97	268.56	272.50	-85.8	7,857	-1.09%
2023/05/03	5	276.00	1.1	275.15	276.00	3.9	7,900	0.05%
2023/05/02	2.1	277.50	4.8	277.54	277.50	-2.7	7,915	-0.03%
2023/04/28	3	275.50	4.3	275.12	274.50	-1.3	7,942	-0.02%
2023/04/27	3.2	264.31	1.2	265.44	266.50	2	7,815	0.03%
2023/04/26	7.3	261.96	15	265.20	269.00	-7.7	7,812	-0.10%
2023/04/25	10.3	264.92	10.3	269.92	258.00	0	7,838	0.00%
2023/04/24	8.3	259.45	11	263.00	268.50	-2.8	7,743	-0.04%
2023/04/21	3.1	261.29	14	260.21	260.00	-10.9	7,734	-0.14%
2023/04/20	2.3	255.22	3	256.00	255.00	-0.7	7,732	-0.01%
2023/04/19	14.8	256.99	4	255.50	254.00	10.7	7,858	0.14%
2023/04/18	1.1	266.77	1	262.50	263.00	0.1	7,907	0.00%
2023/04/17	0.2	265.57	1	258.50	264.50	-0.8	8,079	-0.01%
2023/04/14	0	264.00	2.5	263.20	263.00	-2.5	8,253	-0.03%
2023/04/13	20.4	268.82	8.8	264.86	264.00	11.6	8,265	0.14%
2023/04/12	5.1	271.59	10.3	272.79	274.50	-5.1	8,201	-0.06%
2023/04/11	7.1	276.57	1.2	276.42	274.00	5.9	8,246	0.07%
2023/04/10	5.3	274.24	9	273.22	275.50	-3.7	8,270	-0.04%
2023/04/07	0.2	276.00	5.1	274.31	274.00	-4.9	8,272	-0.06%
2023/04/06	15.1	273.14	11.1	274.41	274.50	4	8,283	0.05%
2023/03/31	7	283.72	17.6	284.12	283.00	-10.6	8,310	-0.13%
2023/03/30	8.2	279.04	9	280.33	281.00	-0.9	8,315	-0.01%
2023/03/29	8.2	274.89	10.3	274.13	272.00	-2.1	8,478	-0.02%
2023/03/28	4.6	278.36	8	275.88	273.50	-3.4	8,836	-0.04%
2023/03/27	5.7	284.75	4	283.38	285.50	1.7	8,862	0.02%
2023/03/24	17.1	288.52	21	287.00	286.50	-3.9	9,014	-0.04%
2023/03/23	4.2	278.79	4.3	279.21	280.50	-0.1	8,871	0.00%
2023/03/22	9.8	275.92	22.5	277.28	275.50	-12.7	8,921	-0.14%
2023/03/21	2.2	267.98	4.2	269.07	269.00	-2	8,944	-0.02%
2023/03/20	1.1	263.00	0	262.46	262.50	1	8,933	0.01%
2023/03/17	12.1	262.25	5	263.50	261.00	7.1	9,094	0.08%
2023/03/16	5.1	257.51	9.8	261.25	259.00	-4.7	9,229	-0.05%
2023/03/15	11	260.00	22	264.39	259.50	-11	9,580	-0.11%
2023/03/14	23	261.39	7	261.43	260.00	16	9,712	0.16%
2023/03/13	1	256.50	10	263.50	266.00	-9	9,889	-0.09%
2023/03/10	37.2	263.30	12.5	262.18	260.00	24.7	9,931	0.25%
2023/03/09	6.4	265.80	21.3	266.76	266.50	-14.9	10,174	-0.15%
2023/03/08	1	259.52	8	262.50	263.00	-7	10,063	-0.07%
2023/03/07	6	258.50	5.1	257.84	258.50	0.9	10,084	0.01%
2023/03/06	11.2	262.26	1	261.50	261.00	10.1	10,128	0.10%
2023/03/03	21.1	259.08	25	261.42	259.00	-3.9	10,261	-0.04%
2023/03/02	4.5	245.39	34	248.25	250.50	-29.5	10,165	-0.29%
2023/03/01	8.3	236.25	4.1	239.05	240.50	4.2	10,116	0.04%
2023/02/24	20.4	238.77	2	238.00	235.00	18.4	10,158	0.18%
2023/02/23	3	241.83	0.1	242.00	243.00	2.9	10,183	0.03%
2023/02/22	12	242.50	4	241.38	240.00	8	10,408	0.08%
2023/02/21	2.2	246.07	3	247.00	247.00	-0.8	10,602	-0.01%
2023/02/20	11.2	244.65	9	246.22	244.00	2.2	10,845	0.02%
2023/02/17	1.2	244.61	5	245.30	245.50	-3.8	11,153	-0.03%
2023/02/16	5.1	246.80	11.2	245.61	247.50	-6.1	11,793	-0.05%
2023/02/15	20.3	237.67	15	239.87	244.00	5.3	11,900	0.04%
2023/02/14	3	236.50	5	237.00	238.50	-2	11,952	-0.02%
2023/02/13	2	235.75	1	237.50	233.00	1	12,322	0.01%
2023/02/10	10.1	238.95	0	0.00	237.00	10.1	12,572	0.08%
2023/02/09	2.1	242.30	2	242.75	243.00	0.1	12,694	0.00%
2023/02/08	5	244.80	4.3	245.88	244.00	0.7	12,976	0.01%
2023/02/07	5	242.80	11	243.86	244.00	-6	13,058	-0.05%
2023/02/06	22.1	241.48	14.2	241.22	239.00	7.9	13,207	0.06%
2023/02/03	58.1	258.62	11	258.18	255.00	47.1	13,161	0.36%
2023/02/02	6.3	259.08	4	261.38	264.50	2.3	13,207	0.02%
2023/02/01	56.1	254.15	30	251.90	255.50	26.1	13,225	0.20%
2023/01/31	9.3	243.37	0	247.00	243.00	9.3	13,197	0.07%
2023/01/30	11.1	242.49	17.1	244.05	246.00	-6	13,404	-0.04%
2023/01/17	0	0.00	2	234.75	234.50	-2	13,495	-0.01%
2023/01/16	1.3	234.62	5.1	232.41	233.00	-3.8	13,839	-0.03%
2023/01/13	2	234.49	5	235.28	230.00	-3	14,000	-0.02%
2023/01/12	5	234.10	1	233.00	232.00	4	14,152	0.03%
2023/01/11	4	235.00	3	235.00	234.00	1	14,447	0.01%
2023/01/10	8.5	232.41	0.1	234.00	236.50	8.5	14,660	0.06%
2023/01/09	6	233.42	7	234.00	236.00	-1	14,843	-0.01%
2023/01/06	8.1	225.30	2	224.50	227.50	6	14,819	0.04%
2023/01/05	11.1	221.55	14	219.68	219.50	-2.9	14,815	-0.02%
2023/01/04	17.5	226.99	10	225.05	223.00	7.4	14,728	0.05%
2023/01/03	1	225.01	4	229.62	233.00	-3	14,662	-0.02%
2022/12/30	9.1	231.88	4	228.25	227.00	5.1	14,732	0.03%
2022/12/29	4.3	229.81	5	230.00	231.00	-0.7	14,768	-0.01%
2022/12/28	2.1	236.45	6	233.67	231.50	-4	14,913	-0.03%
2022/12/27	6.2	238.72	7	241.57	238.00	-0.8	15,074	-0.01%
2022/12/26	6	239.17	1	238.00	237.00	5	15,149	0.03%
2022/12/23	10.2	238.20	7	242.21	242.00	3.2	15,276	0.02%
2022/12/22	10.1	239.38	7.1	236.56	243.00	3	15,283	0.02%
2022/12/21	19.3	239.55	12	237.50	237.00	7.3	15,279	0.05%
2022/12/20	13.8	244.54	14	241.62	241.50	-0.2	15,189	0.00%
2022/12/19	11.2	260.01	0.2	259.00	257.00	11	14,930	0.07%
2022/12/16	6.7	262.17	5.2	262.24	260.00	1.5	14,855	0.01%
2022/12/15	2.4	272.54	4.2	272.50	274.00	-1.8	14,757	-0.01%
2022/12/14	8.1	272.98	0.5	270.04	274.00	7.6	14,743	0.05%
2022/12/13	15.3	278.17	10.1	278.08	270.00	5.2	14,790	0.04%
2022/12/12	15	279.87	3	279.67	281.00	12	14,675	0.08%
2022/12/09	11.1	287.65	14	285.43	281.50	-2.9	14,751	-0.02%
2022/12/08	27.3	284.13	18.1	279.77	287.00	9.2	14,641	0.06%
2022/12/07	28.8	288.98	40.3	286.93	278.50	-11.4	14,622	-0.08%
2022/12/06	7.1	304.78	6	309.42	304.50	1.1	14,293	0.01%
2022/12/05	8.2	308.80	9.4	305.49	310.50	-1.3	14,155	-0.01%
2022/12/02	14.1	289.59	14.3	291.25	295.50	-0.2	13,957	0.00%
2022/12/01	21	286.64	13	288.58	286.50	8	13,977	0.06%
2022/11/30	1	267.50	2	269.50	269.50	-1	13,656	-0.01%
2022/11/29	9.1	267.40	4.1	267.75	267.00	5	13,768	0.04%
2022/11/28	6	269.92	4	270.50	273.00	2	13,889	0.01%
2022/11/25	22.1	272.14	8.3	273.48	271.00	13.8	14,066	0.10%
2022/11/24	9.3	266.71	22.3	263.43	270.00	-13	13,891	-0.09%
2022/11/23	29	259.98	85	261.86	259.00	-56	13,814	-0.41%
2022/11/22	15	259.97	3	261.83	262.00	12	13,857	0.09%
2022/11/21	4	259.13	18	260.31	261.00	-14	13,867	-0.10%
2022/11/18	11.5	263.76	8	262.93	258.00	3.5	13,855	0.03%
2022/11/17	14.3	269.72	22	269.43	267.50	-7.8	13,777	-0.06%
2022/11/16	16	269.16	17.1	267.75	272.50	-1.1	13,810	-0.01%
2022/11/15	39.3	265.73	27	265.70	270.50	12.3	13,909	0.09%
2022/11/14	32.1	266.27	29.1	262.26	263.00	3	13,834	0.02%
2022/11/11	1	256.50	4.1	256.50	256.50	-3.1	13,368	-0.02%
2022/11/10	15	232.20	11.2	233.37	233.50	3.8	13,309	0.03%
2022/11/09	25.1	228.84	32.1	231.44	234.50	-7	13,340	-0.05%
2022/11/08	55	224.05	50.1	223.24	219.00	5	13,260	0.04%
2022/11/07	41	216.99	35	217.77	214.50	6	13,156	0.05%
2022/11/04	10	214.45	8	216.24	217.00	2	13,147	0.02%
2022/11/03	7	215.07	13	215.62	217.00	-6	12,958	-0.05%
2022/11/02	14.1	212.13	17	212.15	217.50	-2.9	12,985	-0.02%
2022/11/01	24	209.58	11	210.14	208.50	13	12,849	0.10%
2022/10/31	10	212.25	8	212.50	211.50	2	12,874	0.02%
2022/10/28	57	207.87	23	206.24	208.50	34	12,879	0.26%
2022/10/27	22	202.91	23	203.89	207.00	-1	12,750	-0.01%
2022/10/26	13	203.65	10	200.70	199.50	3	12,741	0.02%
2022/10/25	23	208.54	19	208.50	207.00	4	12,665	0.03%
2022/10/24	28	207.43	35.1	207.11	207.50	-7.1	12,654	-0.06%
2022/10/21	42.1	200.30	41	200.89	195.00	1.1	12,710	0.01%
2022/10/20	24.1	198.83	22	198.70	199.50	2.1	12,735	0.02%
2022/10/19	22.2	207.21	21.1	207.08	205.00	1.1	12,665	0.01%
2022/10/18	6	199.25	5.1	199.62	201.00	1	12,497	0.01%
2022/10/17	4.1	191.23	3	194.00	195.00	1.1	12,474	0.01%
2022/10/14	7	195.21	3.2	191.55	195.50	3.8	12,509	0.03%
2022/10/13	3	185.31	5	182.00	178.00	-2	12,619	-0.02%
2022/10/12	3	189.00	3	189.33	189.00	0	12,571	0.00%
2022/10/11	2	191.00	6.1	191.76	187.50	-4.1	12,616	-0.03%
2022/10/07	5.1	206.08	26	203.79	204.00	-20.9	12,604	-0.17%
2022/10/06	1	202.03	1	199.50	207.00	0	12,628	0.00%
2022/10/05	26.1	203.19	7	201.64	200.50	19.1	12,668	0.15%
2022/10/04	11	195.95	0.1	197.69	198.00	10.9	12,570	0.09%
2022/10/03	0	190.56	0	183.50	188.50	0	12,519	0.00%
2022/09/30	34.1	185.53	4	185.49	189.00	30	12,630	0.24%
2022/09/29	5.1	189.28	2.3	187.69	186.00	2.7	12,684	0.02%
2022/09/28	4.1	194.14	37	190.31	187.00	-32.9	12,715	-0.26%
2022/09/27	32	196.39	1	192.54	200.00	31	12,759	0.24%
2022/09/26	0.1	196.95	5.2	197.58	193.00	-5.1	12,737	-0.04%
2022/09/23	1	206.59	2	207.50	205.00	-1	12,722	-0.01%
2022/09/22	5.3	209.15	5	208.70	207.00	0.3	12,698	0.00%
2022/09/21	0	216.75	0	0.00	216.00	0	12,641	0.00%
2022/09/20	7	217.86	36	222.33	220.50	-29	12,644	-0.23%
2022/09/19	2	223.50	5	222.70	222.00	-3	12,513	-0.02%
2022/09/16	5	223.50	5	223.30	221.50	0	12,492	0.00%
2022/09/15	3.1	230.64	2	230.00	228.00	1.1	12,403	0.01%
2022/09/14	8.2	229.02	8	229.06	229.50	0.1	12,408	0.00%
2022/09/13	4	244.61	3	249.50	240.00	1	12,285	0.01%
2022/09/12	5	248.60	2	247.25	246.50	3	12,262	0.02%
2022/09/08	2	242.25	1	242.00	242.00	1	12,336	0.01%
2022/09/07	4.1	245.06	2	242.25	242.00	2.1	12,397	0.02%
2022/09/06	3	251.67	1	251.50	250.50	2	12,319	0.02%
2022/09/05	4.2	250.71	9	249.06	247.50	-4.8	12,305	-0.04%
2022/09/02	5.4	249.44	7.1	245.89	243.00	-1.7	12,206	-0.01%
2022/09/01	30.5	253.32	53	249.66	244.50	-22.5	12,032	-0.19%
2022/08/31	0	0.00	0.2	269.85	270.50	-0.2	11,794	0.00%
2022/08/30	4	266.62	3	265.00	267.50	1	11,767	0.01%
2022/08/29	15.1	261.57	5	263.29	266.50	10.1	11,715	0.09%
2022/08/26	9.2	281.22	1	282.50	278.00	8.2	11,605	0.07%
2022/08/25	4	275.13	2.2	275.23	276.00	1.8	11,562	0.02%
2022/08/24	8	272.06	12	270.42	270.00	-4	11,603	-0.03%
2022/08/23	13.2	280.32	15	277.73	274.00	-1.8	11,453	-0.02%
2022/08/22	20.2	296.05	15.1	292.64	288.00	5.1	11,245	0.04%
2022/08/19	25.1	291.79	15	293.93	295.00	10.1	10,925	0.09%
2022/08/18	16.1	273.11	15.1	273.22	281.50	1	10,763	0.01%
2022/08/17	11	279.23	9.2	277.79	278.00	1.8	10,705	0.02%
2022/08/16	12	280.88	15.1	281.03	277.00	-3.1	10,591	-0.03%
2022/08/15	14.3	278.18	11.2	278.51	282.00	3.1	10,432	0.03%
2022/08/12	7	261.86	3.1	262.32	261.50	3.9	10,094	0.04%
2022/08/11	6.2	255.01	18	256.17	254.00	-11.8	9,930	-0.12%
2022/08/10	14	250.93	25	249.14	245.50	-11	9,778	-0.11%
2022/08/09	4	251.49	6	250.25	249.00	-2	9,654	-0.02%
2022/08/08	11.1	240.98	3.2	243.67	246.50	7.9	9,525	0.08%
2022/08/05	11	244.18	13	245.15	244.00	-2	9,468	-0.02%
2022/08/04	8	236.87	6	232.91	234.50	2	9,353	0.02%
2022/08/03	13.1	235.65	7	236.50	234.00	6.1	9,176	0.07%
2022/08/02	13.1	235.31	8.1	236.84	238.00	4.9	9,128	0.05%
2022/08/01	14	234.08	17	239.50	243.50	-3	8,992	-0.03%
2022/07/29	33	244.39	22	242.68	240.50	11	8,840	0.12%
2022/07/28	21.4	249.18	23	246.78	238.50	-1.6	8,673	-0.02%
2022/07/27	14	258.18	23	259.63	263.50	-9	8,248	-0.11%
2022/07/26	19.2	262.37	19	260.00	254.50	0.2	7,993	0.00%
2022/07/25	19	273.83	19	275.05	272.00	0	7,811	0.00%
2022/07/22	25.2	283.92	14	279.68	278.50	11.2	7,679	0.15%
2022/07/21	29.2	272.29	22.2	277.62	282.00	7	7,498	0.09%
2022/07/20	17	267.12	20	265.60	266.50	-3	7,230	-0.04%
2022/07/19	6.1	255.33	4	256.50	253.00	2.1	7,063	0.03%
2022/07/18	11	257.55	11	258.95	259.00	0	7,012	0.00%
2022/07/15	9	251.22	5	249.30	253.50	4	6,872	0.06%
2022/07/14	8	240.63	6	244.42	247.00	2	6,744	0.03%
2022/07/13	5	247.59	11	248.73	242.00	-6	6,583	-0.09%
2022/07/12	6	240.33	5.1	239.50	238.50	1	6,465	0.02%
2022/07/11	3	254.66	2.1	254.16	248.50	1	6,373	0.02%
2022/07/08	9.1	261.52	13	261.50	262.00	-3.9	6,216	-0.06%
2022/07/07	7	245.94	6	244.50	251.50	1	5,992	0.02%
2022/07/06	18	244.19	17.2	246.33	243.00	0.8	5,833	0.01%
2022/07/05	8	247.06	8	249.25	247.00	0	5,761	0.00%
2022/07/04	24	248.48	19	249.00	244.00	5	5,570	0.09%
2022/07/01	7	253.85	10.3	251.51	244.00	-3.3	5,428	-0.06%
2022/06/30	4.1	266.74	1	266.00	260.50	3.1	5,294	0.06%
2022/06/29	4.1	278.34	1	274.00	273.50	3.1	5,213	0.06%
2022/06/28	5.1	291.10	4	298.00	289.50	1.1	5,134	0.02%
2022/06/27	1	293.50	2	304.44	312.50	-1	5,099	-0.02%
2022/06/24	7	288.86	3	288.00	284.50	4	5,038	0.08%
2022/06/23	17	289.94	9	289.61	286.50	8	4,981	0.16%
2022/06/22	1	300.42	3	296.33	294.00	-2	4,931	-0.04%
2022/06/21	2	311.00	0	312.57	314.00	2	4,846	0.04%
2022/06/20	3	311.78	6	309.50	299.00	-3	4,812	-0.06%
2022/06/17	1	316.48	4	315.75	316.00	-3	4,736	-0.06%
2022/06/16	5.1	325.68	7	322.36	316.00	-2	4,613	-0.04%
2022/06/15	11.2	338.32	4	332.25	329.50	7.2	4,489	0.16%
2022/06/14	3.1	342.55	7	339.64	343.00	-3.9	4,421	-0.09%
2022/06/13	14.2	345.84	8	347.31	345.00	6.2	4,377	0.14%
2022/06/10	6.2	363.38	2	363.50	365.00	4.2	4,379	0.10%
2022/06/09	0	0.00	2	373.00	372.00	-2	4,350	-0.05%
2022/06/08	4	368.62	0.1	369.39	365.00	3.9	4,333	0.09%
2022/06/07	2.1	367.33	0.1	368.25	367.50	2	4,335	0.05%
2022/06/06	7	376.07	1	377.00	373.00	6	4,331	0.14%
2022/06/02	3.1	370.17	3	368.83	372.00	0.1	4,373	0.00%
2022/06/01	2.2	374.95	14	373.29	371.00	-11.8	4,385	-0.27%
2022/05/30	3	394.00	0	390.25	395.00	3	4,324	0.07%
2022/05/27	2	372.00	3	374.85	376.50	-1	4,282	-0.02%
2022/05/26	3	373.95	8	371.06	368.00	-5	4,372	-0.11%
2022/05/25	3.1	382.73	3	371.00	381.00	0.1	4,314	0.00%
2022/05/24	4.1	398.81	6	385.00	380.00	-1.9	4,219	-0.05%
2022/05/23	4	400.12	4	397.00	397.50	0	4,195	0.00%
2022/05/20	0	402.00	0	0.00	401.50	0	4,207	0.00%
2022/05/19	1	400.02	1.1	401.20	407.50	0	4,241	0.00%
2022/05/17	1.1	407.40	0	0.00	407.50	1.1	4,259	0.02%
2022/05/16	2	406.75	3	408.17	401.00	-1	4,301	-0.02%
2022/05/13	2	390.25	3	391.83	398.00	-1	4,277	-0.02%
2022/05/12	1.1	382.68	0	0.00	381.00	1.1	4,265	0.02%
2022/05/11	0.1	396.70	0	0.00	391.00	0.1	4,229	0.00%
2022/05/10	3	395.17	5	385.20	404.00	-2	4,228	-0.05%
2022/05/09	1	399.50	1	403.00	395.00	0	4,273	0.00%
2022/05/06	6	397.25	1	398.50	401.50	5	4,351	0.11%
2022/05/05	4	418.63	2	416.26	418.00	2	4,332	0.05%
2022/05/04	1	410.00	1	400.00	398.50	0	4,312	0.00%
2022/05/03	0	400.00	1	397.50	399.50	-1	4,350	-0.02%
2022/04/29	3	409.16	1	399.57	404.00	2	4,417	0.05%
2022/04/28	0	400.55	1	396.00	395.00	-1	4,424	-0.02%
2022/04/27	2	398.23	2	390.75	409.00	0	4,415	0.00%
2022/04/26	2.1	409.36	1	413.50	406.00	1.1	4,382	0.02%
2022/04/25	2	408.76	2	402.75	406.50	0	4,401	0.00%
2022/04/22	1.3	439.38	2	439.75	434.50	-0.7	4,379	-0.02%
2022/04/21	0.1	459.00	0	0.00	462.50	0.1	4,380	0.00%
2022/04/20	2	453.75	0	0.00	458.50	2	4,406	0.05%
2022/04/19	2	451.97	1	450.00	449.00	1	4,421	0.02%
2022/04/18	5	437.80	10	436.15	440.50	-5	4,468	-0.11%
2022/04/15	1.1	444.02	1	449.00	441.00	0.1	4,550	0.00%
2022/04/14	5	468.50	4	466.63	467.00	1	4,539	0.02%
2022/04/13	2	462.25	2	464.00	466.00	0	4,553	0.00%
2022/04/12	1	455.00	2	450.00	454.00	-1	4,575	-0.02%
2022/04/11	3.1	481.68	3	484.17	455.00	0.1	4,551	0.00%
2022/04/08	1.1	514.55	1	506.00	498.00	0.1	4,520	0.00%
2022/04/07	0	0.00	2	512.00	509.00	-2	4,488	-0.04%
2022/04/06	7	514.29	0	0.00	516.00	7	4,446	0.16%
2022/04/01	5	524.00	0	0.00	526.00	5	4,428	0.11%
2022/03/31	1	527.00	1	528.00	524.00	0	4,442	0.00%
2022/03/30	1	536.00	3.1	535.08	537.00	-2.1	4,433	-0.05%
2022/03/29	2	518.00	12	520.42	522.00	-10	4,437	-0.23%
2022/03/28	3	512.67	2	510.00	511.00	1	4,429	0.02%
2022/03/24	1	511.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	2	514.96	1.2	512.33	514.00	0.8	4,439	0.02%
2022/03/22	10	492.35	0	0.00	490.00	10	4,435	0.23%
2022/03/21	4	487.00	13	488.27	488.50	-9	4,483	-0.20%
2022/03/18	12	479.42	0	0.00	480.50	12	4,509	0.27%
2022/03/17	2	485.50	7.3	486.79	489.50	-5.3	4,508	-0.12%
2022/03/16	6	461.00	1.2	462.00	460.00	4.8	4,481	0.11%
2022/03/15	2.2	466.62	7.1	463.12	458.50	-4.9	4,464	-0.11%
2022/03/14	3.1	486.74	4	482.00	485.00	-1	4,419	-0.02%
2022/03/11	2	494.98	7	494.79	489.00	-5	4,433	-0.11%
2022/03/10	6	502.42	1	498.50	498.50	5	4,467	0.11%
2022/03/09	2	485.75	1	482.50	486.50	1	4,471	0.02%
2022/03/08	3.2	496.24	3	489.17	475.50	0.2	4,524	0.00%
2022/03/07	3.2	502.18	1	497.00	494.50	2.2	4,516	0.05%
2022/03/04	4.2	539.74	3	542.33	547.00	1.2	4,550	0.03%
2022/03/03	7.2	548.72	2	533.50	535.00	5.2	4,564	0.11%
2022/03/02	7	545.43	7.2	540.10	548.00	-0.2	4,631	0.00%
2022/03/01	1	530.00	1.5	553.87	539.00	-0.5	4,670	-0.01%
2022/02/25	1	529.00	1	531.00	524.00	0	4,634	0.00%
2022/02/24	2.4	525.58	1	513.00	512.00	1.4	4,608	0.03%
2022/02/22	1.1	526.24	1	513.00	521.00	0.1	4,598	0.00%
2022/02/21	5	533.79	1	536.00	533.00	4	4,628	0.09%
2022/02/18	1	536.00	1	537.00	536.00	0	4,626	0.00%
2022/02/17	1	528.00	1	525.00	525.00	0	4,648	0.00%
2022/02/16	2	531.00	1.1	520.89	528.00	0.9	4,739	0.02%
2022/02/15	0	502.00	0.1	508.00	502.00	-0.1	4,807	0.00%
2022/02/14	1.1	495.10	4	496.75	496.00	-2.9	4,926	-0.06%
2022/02/11	1	514.11	1	518.99	514.00	0	5,001	0.00%
2022/02/10	1.1	525.58	1	516.00	516.00	0.1	5,059	0.00%
2022/02/09	4	513.75	1	523.92	526.00	3	5,105	0.06%
2022/02/08	1.1	507.12	1.3	504.58	506.00	-0.2	5,149	0.00%
2022/01/26	0	0.00	1	480.00	472.00	-1	5,269	-0.02%
2022/01/25	0	481.00	0	0.00	477.00	0	5,410	0.00%
2022/01/21	2.2	500.25	1	490.50	490.50	1.2	5,596	0.02%
2022/01/20	1	520.96	2	518.50	526.00	-1	5,627	-0.02%
2022/01/19	1.1	525.22	0	0.00	519.00	1.1	5,821	0.02%
2022/01/18	1	547.00	0.1	543.75	545.00	0.9	5,860	0.02%
2022/01/17	0.1	529.00	0	0.00	528.00	0.1	5,876	0.00%
2022/01/14	1.2	505.03	1	507.00	514.00	0.2	5,944	0.00%
2022/01/13	1	519.00	0.1	519.83	520.00	0.9	6,018	0.01%
2022/01/12	1.1	509.08	15	510.47	505.00	-13.9	6,150	-0.23%
2022/01/11	2.2	512.74	10.3	514.31	509.00	-8.1	6,285	-0.13%
2022/01/10	1.6	535.74	2.1	522.48	517.00	-0.5	6,323	-0.01%
2022/01/07	0.3	561.73	0	0.00	558.00	0.3	6,329	0.00%
2022/01/06	0.1	578.00	0	0.00	573.00	0.1	6,406	0.00%
2022/01/05	1.1	585.05	2.3	589.40	589.00	-1.2	6,501	-0.02%
2022/01/04	1.3	584.28	1.4	586.57	585.00	-0.2	6,518	0.00%
2022/01/03	2	585.00	1	586.85	583.00	1	6,579	0.01%
2021/12/30	0.1	569.00	0	0.00	572.00	0.1	6,628	0.00%
2021/12/27	0	0.00	0.3	576.38	576.00	-0.3	6,985	0.00%
2021/12/22	1	577.00	1	571.00	571.00	0	7,317	0.00%
2021/12/21	0	0.00	1	568.16	577.00	-1	7,389	-0.01%
2021/12/20	0.3	572.92	0	0.00	565.00	0.3	7,459	0.00%
2021/12/17	0.1	566.00	1	564.00	565.00	-0.9	7,547	-0.01%
2021/12/16	4.1	573.03	2	572.00	572.00	2.1	7,602	0.03%
2021/12/15	2	566.00	4	570.25	575.00	-2	7,603	-0.03%
2021/12/14	3.1	559.84	5	556.40	556.00	-1.9	7,611	-0.02%
2021/12/13	0	0.00	0.4	576.92	574.00	-0.4	7,668	-0.01%
2021/12/10	1.1	572.81	2	574.50	572.00	-0.9	7,717	-0.01%
2021/12/09	3	588.33	2	589.51	586.00	1	7,738	0.01%
2021/12/08	2	594.00	1	598.00	585.00	1	7,744	0.01%
2021/12/07	1.2	589.22	2	585.00	586.00	-0.9	7,757	-0.01%
2021/12/06	1.7	593.76	4	586.50	581.00	-2.3	7,771	-0.03%
2021/12/03	4	599.22	3	599.33	601.00	1	7,856	0.01%
2021/12/02	3	611.62	5	603.00	590.00	-2	7,958	-0.02%
2021/12/01	4	615.50	1	608.00	608.00	3	8,101	0.04%
2021/11/30	7	615.29	9.1	615.26	626.00	-2.1	8,105	-0.03%
2021/11/29	7	582.43	6	583.50	584.00	1	8,059	0.01%
2021/11/26	12	582.74	8	586.25	585.00	4	8,084	0.05%
2021/11/25	5	569.60	4	576.75	579.00	1	8,020	0.01%
2021/11/24	3	570.00	3	569.67	566.00	0	8,127	0.00%
2021/11/23	2	554.00	1	557.00	558.00	1	8,264	0.01%
2021/11/22	0	561.00	3	555.00	561.00	-3	8,299	-0.04%
2021/11/19	2	548.00	3.8	553.34	548.00	-1.8	8,432	-0.02%
2021/11/18	3	552.00	4.1	553.46	548.00	-1.1	8,499	-0.01%
2021/11/17	3	560.00	3	561.33	560.00	0	8,526	0.00%
2021/11/16	5.1	558.69	10	565.00	561.00	-4.9	8,574	-0.06%
2021/11/15	13.4	571.76	9	573.13	562.00	4.3	8,567	0.05%
2021/11/12	12.2	578.56	10.1	576.60	574.00	2.1	8,598	0.02%
2021/11/11	2.2	568.38	2	575.00	576.00	0.2	8,569	0.00%
2021/11/10	3	546.00	5.1	550.06	555.00	-2.1	8,532	-0.02%
2021/11/09	7	544.29	11	545.82	542.00	-4	8,549	-0.05%
2021/11/08	10.2	541.65	5	537.40	536.00	5.2	8,522	0.06%
2021/11/05	5	540.80	6	546.17	558.00	-1	8,506	-0.01%
2021/11/04	6.2	546.31	2	543.50	535.00	4.2	8,427	0.05%
2021/11/03	4	523.50	4.1	514.72	530.00	-0.1	8,376	0.00%
2021/11/02	5	533.80	4.1	528.71	526.00	0.9	8,331	0.01%
2021/11/01	7	510.71	5	513.00	514.00	2	8,267	0.02%
2021/10/29	3	484.83	4.1	486.98	490.50	-1.1	8,313	-0.01%
2021/10/28	4	470.98	6	469.92	465.50	-2	8,216	-0.02%
2021/10/27	9.1	465.81	9	463.22	470.50	0.1	8,151	0.00%
2021/10/26	5	447.80	8	445.38	440.50	-3	7,978	-0.04%
2021/10/25	6	440.75	7	442.64	442.00	-1	8,045	-0.01%
2021/10/22	5	440.91	3.1	441.73	440.50	1.9	8,096	0.02%
2021/10/21	4.1	446.33	3	438.33	430.00	1.1	8,048	0.01%
2021/10/20	3	446.33	4.1	450.62	456.50	-1.1	8,036	-0.01%
2021/10/19	3	450.83	6.3	431.86	450.50	-3.3	7,971	-0.04%
2021/10/18	2.2	411.43	2	414.50	412.00	0.2	7,845	0.00%
2021/10/15	8	416.50	5	410.80	413.50	3	7,803	0.04%
2021/10/14	7	395.07	8	397.63	392.50	-1	7,727	-0.01%
2021/10/13	2	404.50	1	404.00	393.00	1	7,675	0.01%
2021/10/12	1	431.00	1	425.50	418.50	0	7,620	0.00%
2021/10/08	3.1	432.60	4	432.13	430.00	-0.9	7,639	-0.01%
2021/10/07	2	431.50	3	432.50	431.00	-1	7,595	-0.01%
2021/10/06	4	420.38	5	416.70	407.00	-1	7,534	-0.01%
2021/10/05	8	416.55	7	406.64	425.00	1	7,507	0.01%
2021/10/04	3	416.00	2	420.25	401.50	1	7,422	0.01%
2021/10/01	9	427.67	7	418.86	423.00	2	7,494	0.03%
2021/09/30	1	414.50	1	423.50	435.00	0	7,545	0.00%
2021/09/29	8	432.69	6	431.58	419.00	2	7,446	0.03%
2021/09/28	2	457.00	3.1	450.24	463.00	-1.1	7,375	-0.02%
2021/09/27	6.1	468.21	8	470.06	461.00	-1.9	7,334	-0.03%
2021/09/24	3	468.00	3	471.33	473.00	0	7,293	0.00%
2021/09/23	2	461.25	2.2	458.32	469.50	-0.2	7,221	0.00%
2021/09/22	4.1	447.57	3	448.17	443.00	1.1	7,174	0.02%
2021/09/17	7	454.21	6.1	450.62	460.00	1	7,178	0.01%
2021/09/16	6	457.08	5	458.20	449.00	1	7,207	0.01%
2021/09/15	2	440.50	4	442.63	448.50	-2	7,272	-0.03%
2021/09/14	2	443.25	6.2	442.94	444.00	-4.2	7,355	-0.06%
2021/09/13	1	431.00	1.1	428.33	434.00	-0.1	7,539	0.00%
2021/09/10	3	424.67	3.1	427.87	433.00	-0.1	7,642	0.00%
2021/09/09	4	417.63	5	416.11	420.50	-1	7,689	-0.01%
2021/09/08	9.1	411.44	8	410.70	410.00	1.1	7,719	0.01%
2021/09/07	7	434.50	3	437.50	438.50	4	7,636	0.05%
2021/09/06	29.2	439.58	36	448.82	453.50	-6.9	7,514	-0.09%
2021/09/03	6	426.67	0	0.00	427.00	6	7,378	0.08%
2021/09/02	6	421.92	4	417.38	413.00	2	7,455	0.03%
2021/09/01	6.1	420.86	6.1	423.69	426.00	0	7,564	0.00%
2021/08/31	1	416.00	4.3	420.13	421.50	-3.3	7,632	-0.04%
2021/08/30	10.5	421.02	11.2	419.30	420.50	-0.7	7,856	-0.01%
2021/08/27	13	404.08	11.2	402.85	413.00	1.9	7,882	0.02%
2021/08/25	3	383.17	4	383.50	387.50	-1	7,950	-0.01%
2021/08/24	6	373.33	2	381.50	369.50	4	7,916	0.05%
2021/08/23	3	383.17	4.1	379.52	387.00	-1.1	8,053	-0.01%
2021/08/19	0.1	365.69	0	0.00	360.00	0.1	8,102	0.00%
2021/08/18	13	362.73	9	351.11	373.50	4	8,165	0.05%
2021/08/17	1.1	363.57	1.1	363.71	352.00	0	8,221	0.00%
2021/08/16	5	377.09	9	375.00	375.50	-4	8,285	-0.05%
2021/08/13	3.1	387.37	3	384.67	380.00	0.1	8,408	0.00%
2021/08/12	1	392.00	1	399.00	400.50	0	8,396	0.00%
2021/08/11	3	393.64	6.1	391.40	385.00	-3	8,478	-0.04%
2021/08/10	0	0.00	0.1	402.50	401.00	-0.1	8,727	0.00%
2021/08/09	3	419.33	9	410.28	402.50	-6	9,021	-0.07%
2021/08/06	12	409.92	0	0.00	416.00	12	9,206	0.13%
2021/08/05	14	412.25	4.1	415.25	414.50	9.9	9,399	0.11%
2021/08/04	3	410.17	2	421.47	396.00	1	9,662	0.01%
2021/08/03	0	0.00	1	404.50	405.50	-1	9,629	-0.01%
2021/08/02	0	391.50	0	0.00	389.50	0	9,681	0.00%
2021/07/30	3	398.18	1	407.00	397.00	2	9,818	0.02%
2021/07/29	13.1	413.66	9	409.72	416.00	4.1	9,932	0.04%
2021/07/28	4.1	371.43	4	382.13	383.50	0.1	9,954	0.00%
2021/07/27	4	372.25	2.8	375.51	375.50	1.2	10,059	0.01%
2021/07/26	5	385.39	2.2	388.78	385.50	2.8	10,058	0.03%
2021/07/23	3	400.81	0.2	422.00	391.50	2.8	10,051	0.03%
2021/07/22	0.1	422.00	0	0.00	427.50	0.1	10,131	0.00%
2021/07/21	2	413.73	1	422.50	409.00	1	10,227	0.01%
2021/07/20	1.1	420.19	2	427.50	418.50	-1	10,396	-0.01%
2021/07/19	6	424.91	4	428.13	420.00	2	10,432	0.02%
2021/07/16	2.1	426.95	6.1	426.11	436.00	-4	10,488	-0.04%
2021/07/15	6	421.75	3	421.17	419.50	3	10,505	0.03%
2021/07/14	2	433.25	4.1	431.57	434.00	-2.1	10,527	-0.02%
2021/07/13	6	419.17	0	0.00	420.00	6	10,581	0.06%
2021/07/12	1	422.00	0	0.00	428.00	1	10,654	0.01%
2021/07/09	1	414.00	1	415.50	418.00	0	10,783	0.00%
2021/07/08	8.5	429.18	8.1	427.04	419.00	0.4	10,861	0.00%
2021/07/07	3	427.48	2.1	433.66	424.50	1	10,779	0.01%
2021/07/06	2	401.50	5	402.20	407.50	-3	10,703	-0.03%
2021/07/05	4	397.75	4	400.25	406.00	0	10,729	0.00%
2021/07/02	3	389.17	1	391.50	391.50	2	10,733	0.02%
2021/07/01	1.1	377.84	15	381.53	379.00	-13.9	10,827	-0.13%
2021/06/30	13	389.10	0	0.00	389.50	13	10,896	0.12%
2021/06/29	1	387.00	0.3	387.77	389.00	0.7	11,072	0.01%
2021/06/28	3.1	389.02	3	393.17	387.50	0.1	11,215	0.00%
2021/06/25	2	398.00	3	397.30	393.00	-1	11,430	-0.01%
2021/06/24	5	408.90	6	404.17	402.50	-1	11,444	-0.01%
2021/06/23	5	396.90	4	392.50	394.00	1	11,434	0.01%
2021/06/22	6	378.43	11.2	377.05	387.00	-5.2	11,496	-0.05%
2021/06/21	2	362.00	3.1	369.00	358.50	-1.1	11,504	-0.01%
2021/06/18	1	363.00	9	358.78	359.50	-8	11,641	-0.07%
2021/06/17	2	354.25	3	350.33	354.50	-1	11,625	-0.01%
2021/06/16	6	344.58	5	347.30	340.50	1	11,770	0.01%
2021/06/11	1	343.52	2.3	347.54	345.50	-1.3	12,086	-0.01%
2021/06/10	7.4	349.36	0.1	352.00	348.50	7.3	12,066	0.06%
2021/06/09	1.1	356.00	2.1	361.32	361.50	-1	12,014	-0.01%
2021/06/08	5	359.60	5.5	356.55	350.00	-0.5	12,086	0.00%
2021/06/07	8.6	345.47	11	350.00	352.00	-2.4	12,149	-0.02%
2021/06/04	10	338.70	20.8	340.84	341.00	-10.8	12,164	-0.09%
2021/06/03	11.5	333.50	8.9	334.06	335.50	2.6	12,286	0.02%
2021/06/02	4.3	323.36	5	329.60	319.50	-0.7	12,406	-0.01%
2021/06/01	7	329.79	5	329.10	326.00	2	12,809	0.02%
2021/05/31	6.1	329.70	10	328.10	330.50	-3.9	12,903	-0.03%
2021/05/28	4	315.75	0	316.00	313.00	4	12,973	0.03%
2021/05/27	5.1	311.84	1	317.00	318.00	4.1	13,120	0.03%
2021/05/26	3	318.83	3	319.67	318.00	0	13,659	0.00%
2021/05/25	11.5	330.86	4.1	330.02	323.00	7.4	13,888	0.05%
2021/05/24	4	315.26	5.1	318.29	322.50	-1.1	14,179	-0.01%
2021/05/21	9	307.29	11.1	307.73	315.00	-2.1	14,241	-0.01%
2021/05/20	3	296.00	5	296.60	292.00	-2	14,242	-0.01%
2021/05/19	2.1	307.68	3.1	312.73	303.50	-0.9	14,320	-0.01%
2021/05/18	7.1	312.68	8	312.69	310.00	-0.9	14,420	-0.01%
2021/05/17	8	292.63	10.1	291.45	302.00	-2.1	14,416	-0.01%
2021/05/14	10.3	295.91	15.2	295.52	290.00	-4.9	14,577	-0.03%
2021/05/13	6.1	282.10	8.6	278.14	283.50	-2.5	14,722	-0.02%
2021/05/12	5.1	271.24	6.4	263.87	268.50	-1.3	14,720	-0.01%
2021/05/11	4.4	285.77	4	280.75	279.50	0.4	14,604	0.00%
2021/05/10	6	310.58	3	315.17	307.00	3	14,629	0.02%
2021/05/07	6.4	313.81	9.2	314.53	318.00	-2.8	14,693	-0.02%
2021/05/06	2.1	304.66	8.1	299.89	305.00	-6	14,811	-0.04%
2021/05/05	9.2	298.48	2	309.25	289.00	7.2	14,962	0.05%
2021/05/04	8	304.75	14	300.96	308.00	-6	15,155	-0.04%
2021/05/03	5.5	303.71	7	302.93	298.50	-1.5	15,361	-0.01%
2021/04/29	3	318.32	7.1	317.74	318.50	-4.1	15,576	-0.03%
2021/04/28	14.2	318.11	13	318.65	316.00	1.2	15,722	0.01%
2021/04/27	7	308.07	6	306.92	307.50	1	15,651	0.01%
2021/04/26	8.6	310.00	5	308.60	305.50	3.6	15,604	0.02%
2021/04/23	2	323.00	7	322.79	324.50	-5	15,471	-0.03%
2021/04/22	5.1	323.29	4	320.63	315.50	1.1	15,551	0.01%
2021/04/21	9.2	321.56	1	318.50	316.00	8.2	15,609	0.05%
2021/04/20	5.6	317.79	12.2	321.77	320.50	-6.6	15,797	-0.04%
2021/04/19	3.2	323.63	4	318.13	319.50	-0.8	15,976	-0.01%
2021/04/16	11.2	336.94	5.2	332.90	332.50	6.1	16,094	0.04%
2021/04/15	12.1	335.10	9.4	327.28	341.50	2.7	16,156	0.02%
2021/04/14	4	319.55	5.1	317.71	315.50	-1	16,343	-0.01%
2021/04/13	6	327.43	5.1	328.43	320.00	1	16,600	0.01%
2021/04/12	1.6	326.09	1	330.00	323.00	0.6	17,156	0.00%
2021/04/09	5.2	335.09	3	335.33	334.50	2.2	17,408	0.01%
2021/04/08	2.2	335.81	2.6	333.86	332.50	-0.5	17,517	0.00%
2021/04/07	6.2	342.01	11.1	347.72	340.50	-4.9	17,676	-0.03%
2021/04/06	4.1	353.45	3	354.67	351.00	1.1	17,697	0.01%
2021/04/01	10.1	352.78	11	357.73	351.50	-0.9	17,728	-0.01%
2021/03/31	12.1	352.89	11	350.00	354.00	1.1	17,659	0.01%
2021/03/30	16	350.13	31.5	349.50	356.00	-15.4	17,607	-0.09%
2021/03/29	17	335.26	4	335.88	332.00	13	17,594	0.07%
2021/03/26	9.3	333.18	6.2	333.77	335.50	3.1	17,648	0.02%
2021/03/25	18	338.50	16.1	332.34	318.00	1.9	17,696	0.01%
2021/03/24	18	324.81	20.5	327.75	326.00	-2.4	17,729	-0.01%
2021/03/23	7	319.07	13.3	319.12	305.50	-6.3	17,862	-0.04%
2021/03/22	5	305.80	4	304.88	306.50	1	17,897	0.01%
2021/03/19	9.5	303.78	8	300.25	307.00	1.5	18,207	0.01%
2021/03/18	9.1	308.77	17.2	309.55	312.50	-8.1	18,415	-0.04%
2021/03/17	9.2	298.41	14	296.68	299.00	-4.8	19,046	-0.03%
2021/03/16	4.2	296.00	5.1	295.28	293.50	-1	19,039	0.00%
2021/03/15	6	294.75	7	297.29	296.00	-1	19,156	-0.01%
2021/03/12	15	298.20	16.1	298.38	292.00	-1.1	19,332	-0.01%
2021/03/11	13.1	287.75	16.2	287.69	293.00	-3.1	19,290	-0.02%
2021/03/10	16	283.50	12	281.68	283.50	4	19,312	0.02%
2021/03/09	25	277.52	18	275.25	273.50	7	19,378	0.04%
2021/03/08	23.2	299.31	21	295.45	279.50	2.2	19,323	0.01%
2021/03/05	33	284.33	30.1	287.20	295.00	2.9	19,253	0.02%
2021/03/04	19	280.82	17.2	279.38	278.50	1.9	19,494	0.01%
2021/03/03	11.2	282.74	13.1	281.40	280.50	-1.8	20,089	-0.01%
2021/03/02	6.1	296.51	9.3	302.66	291.00	-3.3	20,206	-0.02%
2021/02/26	10	304.70	27	307.59	299.00	-17	20,621	-0.08%
2021/02/25	8.1	311.37	9.3	311.98	306.00	-1.2	20,571	-0.01%
2021/02/24	18.1	304.72	17.3	308.07	295.00	0.7	20,482	0.00%
2021/02/23	7.2	289.06	11.2	286.87	286.00	-3.9	20,111	-0.02%
2021/02/22	23	298.18	9.1	298.83	294.50	13.9	20,077	0.07%
2021/02/19	11	292.68	10	292.80	290.00	1	20,068	0.00%
2021/02/18	14.1	289.57	16	287.25	288.00	-2	20,471	-0.01%
2021/02/17	18.4	283.05	17	282.68	286.50	1.4	20,394	0.01%
2021/02/05	29	258.71	31	263.44	265.00	-2	20,323	-0.01%
2021/02/04	41	250.83	35	251.13	254.00	6	20,022	0.03%
2021/02/03	23.1	246.54	23	241.70	243.50	0.1	19,998	0.00%
2021/02/02	12	243.69	13	244.58	246.00	-1	20,266	0.00%
2021/02/01	9	227.67	11	228.23	233.00	-2	20,194	-0.01%
2021/01/29	12	240.17	11.3	232.09	226.00	0.7	20,282	0.00%
2021/01/28	9	238.22	13	237.50	236.00	-4	20,453	-0.02%
2021/01/27	6	241.67	8	245.56	248.00	-2	20,900	-0.01%
2021/01/26	21	241.31	29.1	241.56	238.00	-8.1	20,689	-0.04%
2021/01/25	36.2	243.18	20.4	235.57	233.50	15.8	20,465	0.08%
2021/01/22	20.1	243.33	19	246.00	253.50	1.1	20,285	0.01%
2021/01/21	13.1	224.69	16	226.88	230.50	-2.9	20,632	-0.01%
2021/01/20	4	220.50	6	217.67	216.50	-2	20,912	-0.01%
2021/01/19	7.2	221.47	8.2	224.34	221.00	-1	20,942	0.00%
2021/01/18	5	218.90	7	219.57	223.00	-2	20,942	-0.01%
2021/01/15	5	220.00	5	219.10	219.00	0	21,070	0.00%
2021/01/14	6	220.25	9.5	221.48	224.00	-3.5	21,183	-0.02%
2021/01/13	23.2	225.74	23	222.76	220.00	0.2	21,377	0.00%
2021/01/12	3.1	217.60	12	219.77	222.00	-8.9	21,255	-0.04%
2021/01/11	12	219.46	19	217.37	221.00	-7	21,231	-0.03%
2021/01/08	1	211.00	4	213.13	216.00	-3	21,161	-0.01%
2021/01/07	20	213.40	18	212.75	212.50	2	21,266	0.01%
2021/01/06	28	209.43	32	209.56	205.50	-4	21,103	-0.02%
2021/01/05	38.7	207.82	34	209.18	209.00	4.7	20,767	0.02%
2021/01/04	10	190.90	17	193.48	200.00	-7	20,315	-0.03%
2020/12/31	7	181.00	25	182.38	182.00	-18	20,417	-0.09%
2020/12/30	10.2	177.58	11.2	177.94	178.00	-1	20,352	0.00%
2020/12/29	6	173.67	8	175.00	175.00	-2	20,296	-0.01%
2020/12/28	6	171.83	9	172.67	173.50	-3	20,363	-0.01%
2020/12/25	21.3	170.64	16	169.40	168.50	5.3	20,484	0.03%
2020/12/24	10	173.00	3	172.00	171.50	7	20,704	0.03%
2020/12/23	18.3	176.39	13.2	176.20	176.50	5.1	21,025	0.02%
2020/12/22	13	172.58	2	170.00	170.00	11	21,244	0.05%
2020/12/21	10	172.60	16	170.16	177.00	-6	21,463	-0.03%
2020/12/18	18.2	175.19	18	173.56	173.00	0.2	21,402	0.00%
2020/12/17	42.2	178.71	41	179.06	176.50	1.2	21,487	0.01%
2020/12/16	55	178.06	49	178.61	176.50	6	21,308	0.03%
2020/12/15	28	177.70	18	176.06	174.50	10	21,169	0.05%
2020/12/14	47	180.26	60.1	182.35	186.00	-13.1	21,176	-0.06%
2020/12/11	56.1	181.58	41	181.07	173.50	15.1	21,227	0.07%
2020/12/10	32	177.47	35.1	176.19	178.00	-3.1	20,892	-0.01%
2020/12/09	23	178.43	9	177.20	177.00	14	20,964	0.07%
2020/12/08	13.1	177.35	7	177.36	180.00	6.1	21,114	0.03%
2020/12/07	24	173.56	28	174.27	172.50	-4	21,181	-0.02%
2020/12/04	20	171.95	8	170.75	169.50	12	21,257	0.06%
2020/12/03	27	170.70	23	170.20	172.00	4	21,423	0.02%
2020/12/02	21	178.19	24	178.02	177.50	-3	21,593	-0.01%
2020/12/01	22	176.32	20	175.65	175.00	2	21,832	0.01%
2020/11/30	123.2	178.64	135.1	178.71	181.00	-11.9	22,146	-0.05%	大買/大賣/
2020/11/27	88.1	170.64	83	169.86	171.00	5.1	22,106	0.02%
2020/11/26	15	159.27	22	161.05	165.00	-7	21,958	-0.03%
2020/11/25	81	153.99	75	152.16	150.00	6	21,831	0.03%
2020/11/24	18	147.94	35	148.83	152.50	-17	21,510	-0.08%
2020/11/23	24	140.44	13	139.92	139.00	11	21,122	0.05%
2020/11/20	12	136.46	12	136.67	138.00	0	21,154	0.00%
2020/11/19	3	137.33	7	138.21	136.50	-4	21,594	-0.02%
2020/11/18	16	140.72	5.3	141.25	140.50	10.7	22,024	0.05%
2020/11/17	34.1	141.71	54	143.10	144.00	-19.9	22,546	-0.09%
2020/11/16	3	134.33	2	134.50	134.50	1	22,619	0.00%
2020/11/13	9.1	133.83	11	131.82	133.50	-2	23,023	-0.01%
2020/11/12	3	132.67	7	132.07	133.00	-4	23,372	-0.02%
2020/11/11	16	132.75	14.4	132.36	130.00	1.6	24,230	0.01%
2020/11/10	16	129.88	38	129.71	131.00	-22	24,580	-0.09%
2020/11/09	25	126.88	6	127.33	125.50	19	24,922	0.08%
2020/11/06	22	128.70	20	128.43	126.50	2	25,163	0.01%
2020/11/05	15.2	126.20	30	126.47	127.50	-14.8	25,319	-0.06%
2020/11/04	24.2	125.69	47	124.62	125.50	-22.8	25,317	-0.09%
2020/11/03	14	118.18	13	117.50	118.00	1	24,845	0.00%
2020/11/02	9	114.22	5	113.00	116.50	4	25,018	0.02%
2020/10/30	21	114.24	18	114.94	115.50	3	25,649	0.01%
2020/10/29	54	111.85	100	111.97	114.50	-46	25,690	-0.18%
2020/10/28	73	113.21	12	112.63	111.00	61	25,271	0.24%
2020/10/27	13	118.85	17	118.26	121.00	-4	24,968	-0.02%
2020/10/26	8	119.56	34	119.35	119.00	-26	25,251	-0.10%
2020/10/23	17	120.26	12	121.08	121.00	5	25,337	0.02%
2020/10/22	23	122.22	21	121.67	121.50	2	25,415	0.01%
2020/10/21	34	128.24	13	130.27	125.50	21	25,266	0.08%
2020/10/20	10	127.65	6	127.75	130.00	4	25,065	0.02%
2020/10/19	28	128.57	31	127.24	126.50	-3	25,132	-0.01%
2020/10/16	14	126.46	6	124.08	124.50	8	25,702	0.03%
2020/10/15	21	128.55	19	128.89	128.00	2	25,721	0.01%
2020/10/14	10	125.80	20	126.88	127.50	-10	25,500	-0.04%
2020/10/13	6	123.00	13	122.88	123.00	-7	25,389	-0.03%
2020/10/12	34	125.12	10	124.35	124.50	24	25,464	0.09%
2020/10/08	11.1	126.10	26	125.92	127.00	-15	25,504	-0.06%
2020/10/07	11	120.45	8	121.13	121.50	3	25,230	0.01%
2020/10/06	6	121.17	10	121.60	121.50	-4	25,325	-0.02%
2020/10/05	5	118.90	3	119.67	119.50	2	25,291	0.01%
2020/09/30	3	116.67	4	117.25	118.00	-1	25,190	0.00%
2020/09/29	14	119.29	9	116.89	116.00	5	25,088	0.02%
2020/09/28	21	117.90	22	118.80	120.50	-1	24,889	0.00%
2020/09/25	25	118.32	22	116.80	113.00	3	24,582	0.01%
2020/09/24	15	122.13	10	121.35	119.50	5	24,484	0.02%
2020/09/23	9	127.56	16	127.00	128.00	-7	24,310	-0.03%
2020/09/22	13	128.88	30	129.98	127.00	-17	24,831	-0.07%
2020/09/21	25	132.56	4	132.00	130.00	21	24,943	0.08%
2020/09/18	4	134.38	8	134.38	134.50	-4	24,915	-0.02%
2020/09/17	20.1	134.58	19	135.29	136.00	1.1	24,892	0.00%
2020/09/16	31	133.47	45	133.77	133.00	-14	24,713	-0.06%
2020/09/15	15.1	132.29	20	131.83	129.50	-5	24,499	-0.02%
2020/09/14	2	123.75	3	126.17	125.50	-1	24,093	0.00%
2020/09/11	9	123.17	10	124.45	123.00	-1	24,262	0.00%
2020/09/10	14	127.79	11	130.77	126.00	3	24,201	0.01%
2020/09/09	21.1	127.75	12	127.88	132.00	9.1	24,286	0.04%
2020/09/08	25	130.62	30	131.88	128.00	-5	24,190	-0.02%
2020/09/07	35	132.03	34	129.18	126.50	1	24,242	0.00%
2020/09/04	48	136.71	33	136.42	136.50	15	24,763	0.06%
2020/09/03	18	137.72	26	137.87	138.00	-8	25,002	-0.03%
2020/09/02	56	132.27	39	132.32	131.00	17	24,461	0.07%
2020/09/01	36	127.31	46	125.59	132.50	-10	23,928	-0.04%
2020/08/31	20	122.65	21	121.93	120.50	-1	23,549	0.00%
2020/08/28	13	125.50	20	125.18	123.00	-7	23,383	-0.03%
2020/08/27	11	130.73	9	129.61	129.00	2	23,254	0.01%
2020/08/26	12	130.92	9	131.11	131.00	3	23,598	0.01%
2020/08/25	25	129.96	19	129.82	129.00	6	23,887	0.03%
2020/08/24	22	133.00	14	132.21	132.00	8	23,450	0.03%
2020/08/21	33	134.92	32	136.48	140.50	1	23,067	0.00%
2020/08/20	68	137.15	27	134.54	128.00	41	22,561	0.18%
2020/08/19	35	142.87	33	142.45	142.00	2	22,319	0.01%
2020/08/18	24	140.79	71	141.07	138.50	-47	22,087	-0.21%
2020/08/17	97	139.26	146	139.88	138.50	-49	22,089	-0.22%	大賣/
2020/08/14	34	136.46	39	138.17	144.00	-5	21,462	-0.02%
2020/08/13	54	133.63	53	131.90	131.00	1	21,254	0.00%
2020/08/12	7	127.07	19	126.13	129.00	-12	21,126	-0.06%
2020/08/11	37	117.23	36	116.88	117.50	1	20,834	0.00%
2020/08/10	43	118.20	42	118.92	120.00	1	20,473	0.00%
2020/08/07	14	114.04	14	114.75	113.50	0	20,183	0.00%
2020/08/06	18	117.58	17	117.41	118.50	1	20,065	0.00%
2020/08/05	45	115.79	49.1	116.35	116.00	-4.1	19,961	-0.02%
2020/08/04	10	107.00	23	107.54	111.50	-13	19,411	-0.07%
2020/08/03	22	101.89	7	101.64	101.50	15	19,281	0.08%
2020/07/31	7	99.91	11	100.64	100.00	-4	19,193	-0.02%
2020/07/30	26.1	99.64	41	100.06	100.00	-14.9	19,020	-0.08%
2020/07/29	14	94.61	8	94.16	94.60	6	18,671	0.03%
2020/07/28	12	97.74	15	97.13	96.10	-3	18,568	-0.02%
2020/07/27	13	93.95	7	94.04	94.40	6	18,413	0.03%
2020/07/24	3	94.23	10	93.14	92.30	-7	18,529	-0.04%
2020/07/23	22	96.20	4	96.08	96.00	18	18,691	0.10%
2020/07/22	56	93.49	59.1	95.14	96.50	-3.1	18,608	-0.02%
2020/07/21	2	86.75	18	88.33	89.80	-16	17,942	-0.09%
2020/07/20	1	79.50	3	80.70	81.70	-2	18,263	-0.01%
2020/07/17	8	80.26	2	82.20	79.80	6	18,346	0.03%
2020/07/16	9.1	80.80	9	81.83	81.80	0.1	18,413	0.00%
2020/07/15	5	81.10	4	81.28	80.50	1	18,412	0.01%
2020/07/14	13	79.56	1	79.30	79.00	12	18,485	0.06%
2020/07/13	15	81.02	9	81.51	82.70	6	18,653	0.03%
2020/07/10	7	83.19	17	83.45	82.70	-10	18,846	-0.05%
2020/07/09	7	88.13	2	86.30	86.10	5	19,015	0.03%
2020/07/08	6	88.35	10	87.95	88.10	-4	19,258	-0.02%
2020/07/07	8	86.08	28	86.31	85.40	-20	19,298	-0.10%
2020/07/06	10.1	86.82	3	86.23	86.50	7.1	19,317	0.04%
2020/07/03	16	83.94	14	84.21	84.30	2	19,427	0.01%
2020/07/02	44	79.93	44	80.33	81.90	0	19,400	0.00%
2020/07/01	44	81.73	35	81.88	78.40	9	19,314	0.05%
2020/06/30	37	76.00	65	77.83	79.30	-28	18,858	-0.15%
2020/06/29	7	72.61	5	72.54	72.10	2	18,765	0.01%
2020/06/24	7	71.01	9	71.69	72.10	-2	18,843	-0.01%
2020/06/23	15	71.83	7	70.79	70.50	8	19,099	0.04%
2020/06/22	19	72.27	23	72.46	72.50	-4	19,195	-0.02%
2020/06/19	7	69.63	3	69.47	69.60	4	19,083	0.02%
2020/06/18	29	69.02	50	69.34	69.40	-21	19,140	-0.11%
2020/06/17	27	67.77	33	67.68	67.80	-6	18,947	-0.03%
2020/06/16	6	66.97	10	67.26	66.50	-4	18,966	-0.02%
2020/06/15	3	65.80	4	63.23	63.30	-1	18,702	-0.01%
2020/06/12	28	64.75	36	64.46	65.40	-8	18,726	-0.04%
2020/06/11	56	67.18	58	67.48	65.90	-2	18,425	-0.01%
2020/06/10	18	63.74	55	64.13	65.30	-37	17,466	-0.21%
2020/06/09	6	59.83	4	59.58	59.40	2	16,885	0.01%
2020/06/08	7	59.80	31	60.22	59.50	-24	16,932	-0.14%
2020/06/05	21	60.45	5	60.56	60.40	16	16,913	0.09%
2020/06/04	6	59.63	1	59.30	59.10	5	16,812	0.03%
2020/06/03	12	59.41	24	59.13	59.40	-12	16,950	-0.07%
2020/06/02	15	60.35	13	60.12	59.70	2	16,883	0.01%
2020/06/01	48	58.81	54	58.91	60.30	-6	16,561	-0.04%
2020/05/29	6	55.90	7.3	55.51	56.00	-1.3	16,149	-0.01%
2020/05/28	17	55.29	14	55.45	55.00	3	16,444	0.02%
2020/05/27	29	56.12	7	56.01	56.00	22	16,532	0.13%
2020/05/26	27	56.67	15	56.21	56.20	12	16,481	0.07%
2020/05/25	27	54.86	10	55.10	54.70	17	16,235	0.10%
2020/05/22	31	55.09	28	55.73	54.10	3	16,085	0.02%
2020/05/21	38	59.29	20	59.19	58.70	18	15,936	0.11%
2020/05/20	35	58.03	91	57.75	57.80	-56	16,305	-0.34%
2020/05/19	53	59.04	33	59.09	58.50	20	16,013	0.12%
2020/05/18	16	64.43	1	65.60	63.00	15	15,354	0.10%
2020/05/15	0	0.00	12	69.75	69.90	-12	15,233	-0.08%
2020/05/14	10	71.48	7	71.66	70.50	3	15,197	0.02%
2020/05/13	6.2	72.88	6	73.72	72.80	0.2	15,197	0.00%
2020/05/12	19.2	73.70	14	71.95	71.80	5.2	15,159	0.03%
2020/05/11	18	73.06	15	74.51	75.20	3	15,088	0.02%
2020/05/08	10	70.84	35	70.93	71.30	-25	14,939	-0.17%
2020/05/07	28	70.60	6	69.85	69.50	22	14,955	0.15%
2020/05/06	6	69.63	3	69.77	69.60	3	14,843	0.02%
2020/05/05	7	71.36	3	70.00	69.80	4	14,850	0.03%
2020/05/04	4	69.70	6	69.57	70.50	-2	14,777	-0.01%
2020/04/30	19	71.19	16	71.72	71.30	3	14,741	0.02%
2020/04/29	7	71.26	8	71.91	72.00	-1	14,677	-0.01%
2020/04/28	21	69.65	24	69.81	70.50	-3	14,493	-0.02%
2020/04/27	5	67.12	5	68.08	67.60	0	14,229	0.00%
2020/04/24	3	66.83	3	67.17	67.50	0	14,120	0.00%
2020/04/23	14	68.47	14	68.11	68.10	0	14,001	0.00%
2020/04/22	10	63.67	8	64.48	65.40	2	13,543	0.01%
2020/04/21	11	63.86	0	0.00	64.60	11	13,417	0.08%
2020/04/20	2	65.30	4	65.53	65.70	-2	13,386	-0.01%
2020/04/17	5	65.86	4	65.65	64.50	1	13,446	0.01%
2020/04/16	13	64.52	20	64.51	65.00	-7	13,214	-0.05%
2020/04/15	37	64.38	25	64.41	62.10	12	12,910	0.09%
2020/04/14	11	60.81	4	61.05	62.10	7	12,508	0.06%
2020/04/13	27	57.16	34	57.27	56.50	-7	12,269	-0.06%
2020/04/10	3	52.30	2	53.25	53.70	1	11,965	0.01%
2020/04/09	5	52.72	4	52.73	52.00	1	11,825	0.01%
2020/04/08	7	52.76	8	53.38	53.40	-1	11,714	-0.01%
2020/04/07	22	55.77	16	55.44	53.40	6	11,489	0.05%
2020/04/06	1	53.20	1	54.20	54.30	0	11,222	0.00%
2020/04/01	19	53.91	13	53.35	53.80	6	11,126	0.05%
2020/03/31	45	54.52	25	55.03	55.00	20	10,938	0.18%
2020/03/30	16	51.73	23	51.62	52.40	-7	10,584	-0.07%
2020/03/27	19	49.77	36	50.75	50.40	-17	10,329	-0.16%
2020/03/26	26	45.15	29	46.17	47.00	-3	9,955	-0.03%
2020/03/25	0	0.00	3	43.60	43.65	-3	9,663	-0.03%
2020/03/24	10	39.88	12	40.45	39.70	-2	9,510	-0.02%
2020/03/23	5	39.42	0	0.00	38.70	5	9,309	0.05%
2020/03/20	41	45.86	22	45.72	43.00	19	9,177	0.21%
2020/03/19	17	45.87	16	45.75	42.85	1	8,913	0.01%
2020/03/18	13	46.47	12	47.48	47.60	1	8,805	0.01%
2020/03/17	1	44.60	8	44.71	44.70	-7	8,584	-0.08%
2020/03/16	21	46.58	6	45.92	43.70	15	8,501	0.18%
2020/03/13	4	44.51	3	46.05	46.70	1	8,509	0.01%
2020/03/12	24	51.30	11	50.35	49.00	13	8,368	0.16%
2020/03/11	8	55.78	5	53.88	54.20	3	8,281	0.04%
2020/03/10	2	54.15	9	54.67	56.00	-7	8,218	-0.09%
2020/03/09	4	57.50	9	57.01	55.00	-5	8,085	-0.06%
2020/03/06	9	56.69	12	56.84	57.40	-3	7,895	-0.04%
2020/03/05	18	57.17	15	56.97	56.10	3	7,883	0.04%
2020/03/04	29	55.88	29	55.89	56.20	0	7,683	0.00%
2020/03/03	1	56.10	1	57.00	55.50	0	7,573	0.00%
2020/03/02	6	54.07	6	55.03	56.00	0	7,183	0.00%
2020/02/27	2	54.55	5	53.64	53.00	-3	6,883	-0.04%
2020/02/26	3	55.23	7	55.40	55.20	-4	6,724	-0.06%
2020/02/25	8	56.05	6	56.17	55.30	2	6,595	0.03%
2020/02/24	15	55.99	7	56.50	56.90	8	6,535	0.12%
2020/02/21	29	53.43	40	54.22	55.80	-11	6,145	-0.18%
2020/02/20	6	50.63	5	50.76	50.80	1	5,405	0.02%
2020/02/19	0	0.00	8	48.61	48.55	-8	5,207	-0.15%
2020/02/18	1	47.05	1	47.05	47.10	0	5,179	0.00%
2020/02/17	20	47.54	16	47.14	47.00	4	5,213	0.08%
2020/02/14	1	47.40	1	48.05	47.70	0	5,196	0.00%
2020/02/13	2	46.83	2	47.28	47.50	0	5,273	0.00%
2020/02/11	4	45.08	2	45.10	45.05	2	5,299	0.04%
2020/02/10	4	41.43	4	42.18	42.90	0	5,307	0.00%
2020/02/07	2	44.78	1	45.40	44.65	1	5,235	0.02%
2020/02/06	0	0.00	10	45.45	46.00	-10	5,311	-0.19%
2020/02/05	1	44.05	0	0.00	43.80	1	5,383	0.02%
2020/02/04	10	44.87	0	0.00	44.50	10	5,538	0.18%
2020/02/03	1	41.50	3	42.20	42.75	-2	5,597	-0.04%
2020/01/31	1	44.25	1	42.10	43.80	0	5,751	0.00%
2020/01/30	4	46.01	22	45.07	44.85	-18	6,035	-0.30%
2020/01/20	2	49.98	5	50.18	49.80	-3	6,094	-0.05%
2020/01/17	1	50.50	3	50.27	50.20	-2	6,223	-0.03%
2020/01/16	1	49.80	4	50.18	49.85	-3	6,636	-0.05%
2020/01/15	1	49.70	0	0.00	49.90	1	7,050	0.01%
2020/01/14	13	50.09	136	49.96	50.20	-123	7,827	-1.57%	大賣/鉅額交易
2020/01/13	134	49.90	10	49.10	50.00	124	7,701	1.61%	大買/鉅額交易
2020/01/10	2	46.90	3	46.88	46.75	-1	7,519	-0.01%
2020/01/09	39	45.51	1	46.00	45.40	38	7,519	0.51%
2020/01/08	2	45.53	1	45.45	45.15	1	7,754	0.01%
2020/01/07	2	45.43	0	0.00	45.40	2	7,872	0.03%
2020/01/06	0	0.00	1	44.95	44.55	-1	7,947	-0.01%
2020/01/03	2	47.60	2	46.65	46.65	0	7,980	0.00%
2020/01/02	15	47.15	1	47.85	47.90	14	8,196	0.17%
2019/12/26	3	47.75	0	0.00	47.20	3	8,661	0.03%
2019/12/23	0	0.00	7	47.49	47.60	-7	9,246	-0.08%
2019/12/19	1	48.60	2	48.60	48.70	-1	9,519	-0.01%
2019/12/18	0	0.00	1	49.20	49.20	-1	9,811	-0.01%
2019/12/17	3	49.58	0	0.00	49.60	3	9,939	0.03%
2019/12/13	1	47.55	5	47.30	47.85	-4	10,535	-0.04%
2019/12/12	3	48.98	1	48.65	48.40	2	10,989	0.02%
2019/12/11	2	48.73	0	0.00	48.95	2	11,710	0.02%
2019/12/10	1	48.50	18	49.02	48.50	-17	11,984	-0.14%
2019/12/06	3	50.70	5	51.22	50.70	-2	11,936	-0.02%
2019/12/05	4	49.81	1	49.55	49.90	3	11,961	0.03%
2019/12/04	1	49.50	7	49.50	50.40	-6	12,065	-0.05%
2019/12/03	8	49.91	7	49.40	50.20	1	12,467	0.01%
2019/12/02	2	48.48	16	48.89	48.60	-14	12,507	-0.11%
2019/11/29	4	51.60	2	51.60	51.20	2	12,596	0.02%
2019/11/27	10	51.45	15	51.27	51.20	-5	12,683	-0.04%
2019/11/26	0	0.00	8	51.24	51.20	-8	12,715	-0.06%
2019/11/25	1	50.80	5	50.80	50.70	-4	12,732	-0.03%
2019/11/22	5	51.60	1	51.80	50.90	4	12,773	0.03%
2019/11/21	2	51.20	3	51.63	51.40	-1	12,883	-0.01%
2019/11/20	8	52.89	11	52.82	52.80	-3	12,804	-0.02%
2019/11/19	19	54.50	5	54.20	54.00	14	12,980	0.11%
2019/11/18	12	54.04	17	54.34	54.50	-5	12,994	-0.04%
2019/11/15	15	53.53	13	53.59	53.40	2	13,092	0.02%
2019/11/14	17	53.95	20	53.49	53.00	-3	13,072	-0.02%
2019/11/13	74	54.61	71	54.02	54.00	3	13,100	0.02%
2019/11/12	25	53.97	22	54.41	55.00	3	13,217	0.02%
2019/11/11	12	53.61	19	52.98	52.70	-7	13,274	-0.05%
2019/11/08	11	54.45	7	54.10	53.60	4	13,208	0.03%
2019/11/07	6	53.68	9	54.40	54.90	-3	13,135	-0.02%
2019/11/06	11	55.18	3	53.90	53.80	8	13,146	0.06%
2019/11/05	8	55.11	10	55.23	55.20	-2	13,168	-0.02%
2019/11/04	10	54.41	12	54.53	54.70	-2	13,186	-0.02%
2019/11/01	16	54.31	11	54.45	54.20	5	13,132	0.04%
2019/10/31	10	55.42	15	55.93	55.40	-5	13,108	-0.04%
2019/10/30	13	56.84	6	56.83	56.10	7	13,141	0.05%
2019/10/29	5	55.42	15	57.07	56.50	-10	12,960	-0.08%
2019/10/28	2	56.50	4	57.10	56.50	-2	12,829	-0.02%
2019/10/25	3	56.77	4	56.65	56.60	-1	12,785	-0.01%
2019/10/24	18	56.83	7	56.76	57.70	11	12,690	0.09%
2019/10/23	27	56.51	34	55.84	55.30	-7	12,416	-0.06%
2019/10/22	124	55.13	90	55.21	55.90	34	12,379	0.27%	大買/
2019/10/21	1	51.10	6	51.02	50.90	-5	11,771	-0.04%
2019/10/18	4	50.90	4	51.20	51.30	0	11,965	0.00%
2019/10/17	2	51.10	9	51.13	51.20	-7	12,250	-0.06%
2019/10/16	41	52.96	33	51.87	50.90	8	12,597	0.06%
2019/10/15	34	52.30	17	51.71	51.90	17	12,432	0.14%
2019/10/14	3	51.20	5	51.02	51.00	-2	12,356	-0.02%
2019/10/09	5	49.11	10	48.96	49.00	-5	12,257	-0.04%
2019/10/08	19	49.37	6	49.46	49.00	13	12,218	0.11%
2019/10/07	16	51.58	13	51.77	52.00	3	12,094	0.02%
2019/10/04	3	50.10	2	50.80	50.40	1	11,927	0.01%
2019/10/03	8	49.23	3	49.50	50.40	5	11,969	0.04%
2019/10/02	6	49.20	14	49.08	50.20	-8	11,948	-0.07%
2019/10/01	17	49.49	9	49.23	49.35	8	11,880	0.07%
2019/09/27	10	50.26	15	49.91	50.60	-5	11,792	-0.04%
2019/09/26	4	50.25	11	51.27	50.00	-7	11,732	-0.06%
2019/09/25	12	49.43	12	49.82	49.80	0	11,662	0.00%
2019/09/24	3	50.00	9	50.79	50.20	-6	11,747	-0.05%
2019/09/23	16	50.43	12.4	50.56	50.50	3.7	11,671	0.03%
2019/09/20	4	49.13	4	49.20	49.55	0	11,584	0.00%
2019/09/19	11	49.92	9	50.17	49.90	2	11,494	0.02%
2019/09/18	53	49.38	39	49.26	49.85	14	11,286	0.12%
2019/09/17	22.4	47.95	21	48.21	48.80	1.4	10,971	0.01%
2019/09/16	107	46.81	101	44.95	47.30	6	10,652	0.06%	大買/大賣/
2019/09/12	83	43.46	31	42.96	43.80	52	10,271	0.51%
2019/09/11	1	41.35	0	0.00	41.35	1	10,460	0.01%
2019/09/10	2	40.88	0	0.00	41.55	2	10,575	0.02%
2019/09/09	5	41.70	2	41.38	41.05	3	10,795	0.03%
2019/09/06	14	42.33	1	42.70	42.10	13	10,828	0.12%
2019/09/05	11	43.04	14	42.80	42.80	-3	10,905	-0.03%
2019/09/04	3	41.67	4	41.89	42.00	-1	11,021	-0.01%
2019/09/03	17	41.61	17	41.76	40.75	0	11,207	0.00%
2019/09/02	4	41.18	0	0.00	41.50	4	11,119	0.04%
2019/08/28	0	0.00	5	38.75	39.00	-5	11,226	-0.04%
2019/08/27	1	39.10	0	0.00	38.90	1	11,287	0.01%
2019/08/26	2	39.60	1	40.05	39.00	1	11,364	0.01%
2019/08/23	10	42.45	0	0.00	41.70	10	11,441	0.09%
2019/08/22	11	42.60	9	42.67	42.10	2	11,611	0.02%
2019/08/20	1	41.45	2	41.65	41.30	-1	11,863	-0.01%
2019/08/16	5	42.31	0	0.00	41.60	5	12,307	0.04%
2019/08/15	27	41.70	59	40.92	41.85	-32	12,377	-0.26%
2019/08/14	2	41.50	4	40.85	41.10	-2	12,382	-0.02%
2019/08/12	3	40.60	1	40.55	40.55	2	12,470	0.02%
2019/08/06	4	39.35	2	37.38	39.75	2	12,402	0.02%
2019/08/05	0	0.00	38	39.67	38.25	-38	12,331	-0.31%
2019/08/02	4	40.20	13	39.75	40.00	-9	12,357	-0.07%
2019/08/01	1	41.20	0	0.00	40.85	1	12,300	0.01%
2019/07/31	0	0.00	8	42.50	42.50	-8	12,306	-0.07%
2019/07/30	1	42.00	11	42.35	42.00	-10	12,355	-0.08%
2019/07/29	2	44.60	0	0.00	43.80	2	12,241	0.02%
2019/07/26	0	0.00	3	43.75	44.25	-3	12,174	-0.02%
2019/07/25	3	44.28	0	0.00	44.40	3	12,142	0.02%
2019/07/24	18	43.75	44	43.54	45.00	-26	12,018	-0.22%
2019/07/23	3	41.70	3	41.53	41.75	0	11,824	0.00%
2019/07/22	38	41.35	6	40.97	41.70	32	11,745	0.27%
2019/07/19	5	40.93	4	40.90	41.00	1	11,591	0.01%
2019/07/18	32	40.74	54	40.09	39.80	-22	11,394	-0.19%
2019/07/17	22	39.43	10	39.80	39.25	12	11,135	0.11%
2019/07/16	23	39.92	44	39.63	39.65	-21	11,312	-0.19%
2019/07/15	2	38.95	6	39.27	39.50	-4	11,537	-0.03%
2019/07/12	9	39.74	10	39.71	39.60	-1	11,601	-0.01%
2019/07/11	3	39.35	2	39.40	39.70	1	11,686	0.01%
2019/07/10	2	38.45	2	38.35	38.65	0	11,659	0.00%
2019/07/09	3	38.63	6	37.73	37.60	-3	11,532	-0.03%
2019/07/08	0	0.00	3	40.70	40.40	-3	11,434	-0.03%
2019/07/05	0	0.00	8	41.66	41.70	-8	11,450	-0.07%
2019/07/04	5	42.35	0	0.00	41.55	5	11,545	0.04%
2019/07/03	5	42.60	1	42.60	41.65	4	11,665	0.03%
2019/07/02	7	42.94	5	43.40	43.15	2	11,684	0.02%
2019/07/01	0	0.00	16	42.77	43.25	-16	11,679	-0.14%
2019/06/28	2	39.55	0	0.00	39.35	2	11,664	0.02%
2019/06/27	10	40.30	12	39.54	39.55	-2	11,856	-0.02%
2019/06/25	4	38.46	0	0.00	38.50	4	12,158	0.03%
2019/06/24	9	38.72	0	0.00	39.10	9	12,282	0.07%
2019/06/21	10	39.33	11	38.20	38.20	-1	12,487	-0.01%
2019/06/20	8	39.24	7	39.61	38.70	1	12,545	0.01%
2019/06/19	26	38.95	33	38.98	39.35	-7	12,462	-0.06%
2019/06/18	11	36.17	2	36.00	36.15	9	12,064	0.07%
2019/06/17	8	37.66	15	37.82	36.95	-7	12,255	-0.06%
2019/06/14	16	36.84	11	36.58	36.50	5	12,161	0.04%
2019/06/13	9	37.11	0	0.00	37.35	9	12,247	0.07%
2019/06/12	9	37.76	157	37.83	37.75	-148	12,018	-1.23%	大賣/鉅額交易
2019/06/11	173	37.22	25	35.98	37.50	148	11,473	1.29%	大買/鉅額交易
2019/06/10	1	33.30	5	34.10	34.10	-4	11,177	-0.04%
2019/06/06	2	31.75	0	0.00	31.55	2	11,061	0.02%
2019/06/05	44	33.46	11	33.30	32.65	33	10,990	0.30%
2019/06/04	1	33.05	0	0.00	32.55	1	10,954	0.01%
2019/06/03	0	0.00	32	31.75	32.05	-32	10,845	-0.30%
2019/05/30	9	32.08	2	32.05	32.00	7	10,711	0.07%
2019/05/29	3	29.65	3	31.55	31.55	0	10,536	0.00%
2019/05/28	6	30.77	1	30.35	30.35	5	10,470	0.05%
2019/05/27	5	30.78	3	30.03	29.80	2	10,423	0.02%
2019/05/24	6	32.21	4	32.24	31.25	2	10,197	0.02%
2019/05/23	19	33.37	15	33.24	32.75	4	9,939	0.04%
2019/05/22	11	37.80	0	0.00	36.05	11	9,712	0.11%
2019/05/21	7	37.25	12	37.85	38.00	-5	9,665	-0.05%
2019/05/20	5	39.00	0	0.00	38.15	5	9,561	0.05%
2019/05/17	16	42.88	5	41.86	40.60	11	9,478	0.12%
2019/05/16	10	46.45	0	0.00	45.00	10	9,380	0.11%
2019/05/15	10	45.09	5	46.56	46.80	5	9,431	0.05%
2019/05/14	9	43.86	10	43.55	43.50	-1	9,402	-0.01%
2019/05/13	5	44.76	3	45.00	45.00	2	9,449	0.02%
2019/05/10	5	46.08	3	45.30	45.30	2	9,480	0.02%
2019/05/09	4	47.41	1	45.60	46.10	3	9,432	0.03%
2019/05/08	3	48.55	0	0.00	48.70	3	9,379	0.03%
2019/05/07	7	46.96	6	45.98	47.50	1	9,300	0.01%
2019/05/06	29	44.41	1	44.35	43.80	28	9,223	0.30%
2019/05/03	5	46.60	5	46.90	46.90	0	9,220	0.00%
2019/05/02	0	0.00	2	46.70	46.50	-2	9,231	-0.02%
2019/04/29	5	46.31	9	46.48	45.40	-4	9,332	-0.04%
2019/04/26	4	48.83	11	48.91	48.70	-7	9,300	-0.08%
2019/04/25	1	51.50	2	51.30	51.60	-1	9,427	-0.01%
2019/04/24	3	49.97	0	0.00	51.00	3	9,414	0.03%
2019/04/23	3	53.20	2	52.65	50.60	1	9,360	0.01%
2019/04/22	15	53.66	7	53.66	53.80	8	9,309	0.09%
2019/04/19	4	50.68	5	50.84	52.00	-1	9,170	-0.01%
2019/04/18	4	48.89	15	49.28	48.15	-11	8,936	-0.12%
2019/04/17	0	0.00	21	48.53	48.55	-21	8,983	-0.23%
2019/04/16	1	47.75	7	47.82	48.00	-6	8,901	-0.07%
2019/04/15	1	46.85	1	47.05	47.05	0	8,857	0.00%
2019/04/12	3	47.20	3	46.30	46.35	0	8,939	0.00%
2019/04/11	3	47.80	0	0.00	46.90	3	8,970	0.03%
2019/04/10	1	46.85	2	47.60	47.95	-1	8,944	-0.01%
2019/04/09	17	47.64	0	0.00	46.55	17	8,890	0.19%
2019/04/08	0	0.00	33	50.04	51.10	-33	8,932	-0.37%
2019/04/03	6	49.08	19	48.97	49.20	-13	8,974	-0.14%
2019/04/02	16	48.20	22	48.20	48.30	-6	9,024	-0.07%
2019/04/01	1	45.45	0	0.00	45.00	1	8,933	0.01%
2019/03/29	1	45.15	36	45.50	46.60	-35	8,711	-0.40%
2019/03/28	11	45.11	18	44.08	45.80	-7	8,632	-0.08%
2019/03/27	45	42.40	9	43.37	44.00	36	8,607	0.42%
2019/03/26	16	41.43	0	0.00	41.50	16	8,614	0.19%
2019/03/25	14	42.56	4	42.76	43.35	10	8,492	0.12%
2019/03/22	17	44.06	23	44.38	44.20	-6	8,623	-0.07%
2019/03/21	13	42.54	14	42.19	42.15	-1	8,721	-0.01%
2019/03/20	116	40.84	78	41.90	42.00	38	8,977	0.42%	大買/
2019/03/19	4	39.88	7	39.72	39.90	-3	9,202	-0.03%
2019/03/18	4	39.34	8	38.38	39.30	-4	9,650	-0.04%
2019/03/14	0	0.00	10	36.70	36.90	-10	10,311	-0.10%
2019/03/13	0	0.00	6	36.45	36.30	-6	10,443	-0.06%
2019/03/08	0	0.00	3	36.33	36.30	-3	11,377	-0.03%
2019/03/06	6	38.50	0	0.00	37.80	6	11,975	0.05%
2019/03/05	12	38.45	0	0.00	38.15	12	12,156	0.10%
2019/03/04	7	38.64	0	0.00	38.70	7	12,150	0.06%
2019/02/27	2	38.28	1	38.25	37.75	1	12,186	0.01%
2019/02/26	0	0.00	1	38.50	38.50	-1	12,076	-0.01%
2019/02/25	1	36.70	0	0.00	36.80	1	11,876	0.01%
2019/02/20	3	38.25	0	0.00	37.90	3	11,865	0.03%
2019/02/15	0	0.00	1	37.75	37.60	-1	12,073	-0.01%
2019/02/14	0	0.00	5	38.21	38.15	-5	12,184	-0.04%
2019/02/13	1	38.60	3	38.72	38.10	-2	12,103	-0.02%
2019/02/12	2	38.60	1	38.10	39.00	1	12,034	0.01%
2019/02/11	1	37.50	3	37.33	37.25	-2	12,048	-0.02%
2019/01/25	5	36.05	0	0.00	36.00	5	12,041	0.04%
2019/01/23	1	35.45	1	35.35	35.65	0	11,935	0.00%
2019/01/21	0	0.00	3	37.45	36.25	-3	11,870	-0.03%
2019/01/18	5	36.32	22	36.63	36.75	-17	11,812	-0.14%
2019/01/17	22	35.75	22	35.56	35.55	0	11,648	0.00%
2019/01/16	3	34.50	0	0.00	34.65	3	11,481	0.03%
2019/01/15	0	0.00	3	34.05	34.50	-3	11,490	-0.03%
2019/01/14	0	0.00	2	32.85	34.30	-2	11,431	-0.02%
2019/01/11	2	33.50	0	0.00	33.25	2	11,357	0.02%
2019/01/10	22	34.21	17	33.51	34.45	5	11,243	0.04%
2019/01/09	2	34.08	1	34.35	33.50	1	11,212	0.01%
2019/01/08	2	34.93	6	34.77	35.20	-4	11,047	-0.04%
2019/01/04	2	34.10	0	0.00	33.50	2	10,953	0.02%
2019/01/03	5	34.65	0	0.00	34.70	5	10,943	0.05%
2019/01/02	1	34.15	1	34.85	34.10	0	10,824	0.00%
2018/12/27	1	34.15	0	0.00	33.65	1	10,850	0.01%
2018/12/26	5	34.10	3	33.32	32.80	2	10,677	0.02%
2018/12/25	20	35.51	6	35.68	35.15	14	10,571	0.13%
2018/12/24	12	36.50	14	36.73	37.45	-2	10,361	-0.02%
2018/12/22	2	35.78	0	0.00	35.75	2	10,235	0.02%
2018/12/21	14	35.75	9	35.88	36.30	5	10,278	0.05%
2018/12/20	2	35.18	0	0.00	34.80	2	10,098	0.02%
2018/12/19	2	35.83	1	35.15	35.10	1	9,975	0.01%
2018/12/18	2	36.58	1	35.90	36.30	1	9,811	0.01%
2018/12/17	6	37.46	1	37.95	37.35	5	9,706	0.05%
2018/12/14	0	0.00	10	36.95	37.20	-10	9,423	-0.11%
2018/12/13	1	38.55	1	37.95	37.75	0	9,117	0.00%
2018/12/12	1	40.45	2	40.45	39.65	-1	8,849	-0.01%
2018/12/11	7	38.46	6	39.48	40.00	1	8,632	0.01%
2018/12/10	26	36.88	21	36.91	36.40	5	8,376	0.06%
2018/12/07	8	34.40	7	34.78	35.75	1	8,035	0.01%
2018/12/06	0	0.00	1	32.40	32.50	-1	7,826	-0.01%
2018/12/04	1	34.55	213	33.80	34.15	-212	7,604	-2.79%	大賣/鉅額交易
2018/12/03	209	33.45	3	32.93	33.45	206	7,323	2.81%	大買/鉅額交易
2018/11/30	3	30.63	2	30.55	30.45	1	7,115	0.01%
2018/11/29	13	32.32	4	29.85	30.00	9	7,093	0.13%
2018/11/28	0	0.00	1	30.40	31.15	-1	6,655	-0.02%
2018/11/26	0	0.00	2	31.15	30.00	-2	6,477	-0.03%
2018/11/23	3	30.10	0	0.00	29.80	3	6,370	0.05%
2018/11/20	2	30.20	0	0.00	30.15	2	6,230	0.03%
2018/11/15	5	33.35	5	32.50	32.60	0	6,026	0.00%
2018/11/14	1	32.35	5	32.60	32.90	-4	5,900	-0.07%
2018/11/13	0.1	30.95	3	31.00	31.10	-3	5,631	-0.05%
2018/11/09	0	0.00	3	28.90	29.30	-3	5,449	-0.06%
2018/11/08	0	0.00	120	30.30	29.70	-120	5,481	-2.19%	大賣/鉅額交易
2018/11/07	120	29.60	0	0.00	29.60	120	5,363	2.24%	大買/鉅額交易
2018/11/06	4	27.15	2	28.05	26.95	2	5,306	0.04%
2018/11/05	0	0.00	2	27.65	28.05	-2	5,299	-0.04%
2018/10/31	4	24.55	0	0.00	24.65	4	5,317	0.08%
2018/10/29	0	0.00	5	25.25	25.25	-5	5,216	-0.10%
2018/10/25	0	0.00	7	26.02	26.00	-7	5,151	-0.14%
2018/10/12	1	23.70	5	23.35	24.25	-4	4,700	-0.09%
2018/10/08	1	26.80	20	28.27	26.80	-19	4,491	-0.42%
2018/10/05	0	0.00	2	28.80	28.80	-2	4,394	-0.05%
2018/10/04	3	30.40	2	30.50	29.70	1	4,309	0.02%
2018/10/03	0	0.00	2	30.65	30.85	-2	4,247	-0.05%
2018/10/01	1	29.90	2	30.00	30.10	-1	4,069	-0.02%
2018/09/28	7	29.85	0	0.00	30.05	7	4,025	0.17%
2018/09/27	4	29.40	1	29.25	29.40	3	3,937	0.08%
2018/09/26	1	30.05	9	30.06	29.90	-8	3,854	-0.21%
2018/09/25	2	31.65	0	0.00	31.50	2	3,757	0.05%
2018/09/21	6	32.18	0	0.00	31.15	6	3,712	0.16%
2018/09/20	5	32.74	12	31.93	32.00	-7	3,638	-0.19%
2018/09/18	0	0.00	1	33.35	33.00	-1	3,551	-0.03%
2018/09/17	19	34.84	12	34.77	34.30	7	3,421	0.20%
2018/09/14	32	33.50	8	33.87	34.00	24	3,060	0.78%
2018/09/13	3	33.00	3	33.40	32.60	0	2,683	0.00%
2018/09/12	0	0.00	5	31.40	31.15	-5	2,380	-0.21%
2018/09/11	5	32.30	2	32.15	31.30	3	2,317	0.13%
2018/09/10	4	31.95	0	0.00	31.35	4	2,210	0.18%
2018/09/07	0	0.00	3	30.77	30.80	-3	2,110	-0.14%
2018/09/06	2	32.70	11	31.03	31.00	-9	2,012	-0.45%
2018/09/05	42	31.64	4	31.45	32.50	38	1,849	2.05%
2018/09/04	4	29.76	2	29.45	30.00	2	1,631	0.12%
2018/09/03	8	29.81	9	29.66	28.60	-1	1,556	-0.06%
2018/08/31	1	28.70	0	0.00	28.70	1	1,428	0.07%
2018/08/29	0	0.00	1	29.10	28.80	-1	1,457	-0.07%
2018/08/23	1	28.90	0	0.00	29.65	1	1,495	0.07%
2018/08/20	0	0.00	6	27.93	27.90	-6	1,467	-0.41%
2018/08/17	0	0.00	9	29.50	29.30	-9	1,438	-0.63%
2018/08/15	21	30.09	6	29.55	30.20	15	1,407	1.07%
2018/08/14	7	29.61	10	29.35	29.80	-3	1,355	-0.22%
2018/08/13	4	28.65	11	29.36	29.40	-7	1,316	-0.53%
2018/08/09	6	28.55	2	28.10	28.25	4	1,210	0.33%
2018/08/08	11	28.25	0	0.00	28.20	11	1,163	0.95%
2018/08/06	1	27.05	0	0.00	26.90	1	1,111	0.09%
2018/08/03	1	27.05	0	0.00	27.10	1	1,146	0.09%
2018/07/31	2	27.10	0	0.00	27.10	2	1,153	0.17%
2018/07/04	1	26.75	0	0.00	26.65	1	1,441	0.07%
2018/07/03	0	0.00	36	27.17	26.65	-36	1,469	-2.45%
2018/07/02	0	0.00	2	28.05	27.95	-2	1,467	-0.14%
2018/06/29	2	27.95	4	27.75	27.85	-2	1,508	-0.13%
2018/06/28	4	28.75	0	0.00	28.00	4	1,520	0.26%
2018/06/27	1	28.95	18	27.89	29.00	-17	1,600	-1.06%
2018/06/26	0	0.00	1	27.40	26.95	-1	1,690	-0.06%
2018/06/25	0	0.00	21	27.47	27.55	-21	1,730	-1.21%
2018/06/20	0	0.00	2	26.25	26.50	-2	1,847	-0.11%
2018/06/19	2	26.45	0	0.00	27.05	2	1,878	0.11%
2018/06/14	1	26.70	0	0.00	26.60	1	1,926	0.05%
2018/06/13	2	26.85	0	0.00	26.75	2	2,001	0.10%
2018/06/12	5	27.15	6	27.09	27.10	-1	2,084	-0.05%
2018/06/11	1	26.85	7	26.90	26.90	-6	2,111	-0.28%
2018/06/08	1	26.80	0	0.00	27.00	1	2,188	0.05%
2018/06/06	1	26.85	0	0.00	26.75	1	2,464	0.04%
2018/06/05	1	27.10	0	0.00	26.45	1	2,679	0.04%
2018/06/04	10	25.40	0	0.00	26.75	10	2,999	0.33%
2018/05/24	0	0.00	4	25.65	26.30	-4	3,823	-0.10%
2018/05/22	7	25.70	0	0.00	25.70	7	3,851	0.18%
2018/05/15	0	0.00	20	25.50	25.20	-20	3,824	-0.52%
2018/05/14	0	0.00	1	25.10	25.15	-1	3,860	-0.03%
2018/05/10	0	0.00	2	26.20	26.20	-2	3,828	-0.05%
2018/05/03	5	26.80	0	0.00	26.75	5	3,833	0.13%
2018/05/02	0	0.00	5	26.75	26.60	-5	3,838	-0.13%
2018/04/24	11	28.10	0	0.00	27.65	11	3,863	0.28%
2018/04/23	1	28.35	1	28.60	28.20	0	3,854	0.00%
2018/04/20	0	0.00	1	29.70	29.60	-1	3,848	-0.03%
2018/04/18	0	0.00	1	29.30	29.50	-1	3,958	-0.03%
2018/04/17	0	0.00	8	29.90	29.50	-8	3,946	-0.20%
2018/04/16	1	30.85	0	0.00	31.05	1	3,917	0.03%
2018/04/13	10	30.50	1	30.60	30.60	9	3,914	0.23%
2018/04/12	1	30.20	12	30.20	30.35	-11	3,892	-0.28%
2018/04/11	8	30.65	0	0.00	30.70	8	3,869	0.21%
2018/04/09	4	31.60	1	31.70	31.15	3	3,837	0.08%
2018/04/03	0	0.00	1	31.95	32.35	-1	3,825	-0.03%
2018/04/02	57	33.23	1	33.05	32.80	56	3,795	1.48%
2018/03/31	7	34.06	16	33.88	33.95	-9	3,746	-0.24%
2018/03/30	22	34.43	10	34.16	33.70	12	3,724	0.32%
2018/03/29	27	34.53	16	35.03	35.70	11	3,609	0.30%
2018/03/27	0	0.00	14	32.51	32.70	-14	3,386	-0.41%
2018/03/26	0	0.00	1	31.00	31.00	-1	3,293	-0.03%
2018/03/23	2	30.90	50	30.30	30.65	-48	3,271	-1.47%
2018/03/21	5	32.25	0	0.00	32.35	5	3,193	0.16%
2018/03/20	0	0.00	1	31.75	31.70	-1	3,160	-0.03%
2018/03/16	4	32.30	1	32.00	31.50	3	3,056	0.10%
2018/03/14	1	33.45	23	33.32	33.00	-22	2,939	-0.75%
2018/03/13	85	34.16	44	34.00	33.90	41	2,857	1.43%
2018/03/12	1	33.85	1	34.20	34.50	0	2,799	0.00%
2018/03/09	5	34.15	0	0.00	34.40	5	2,570	0.19%
2018/03/08	15	33.70	23	33.24	34.30	-8	2,367	-0.34%
2018/03/07	0	0.00	14	33.12	31.90	-14	2,037	-0.69%
2018/03/06	13	33.17	40	32.33	33.20	-27	1,914	-1.41%
2018/03/05	7	32.06	3	32.28	32.65	4	1,688	0.24%
2018/03/02	32	30.51	4	30.49	29.90	28	1,423	1.97%
2018/03/01	20	29.95	0	0.00	30.40	20	1,289	1.55%
2018/02/26	3	27.70	0	0.00	27.80	3	1,165	0.26%
2018/02/09	1	25.00	0	0.00	25.10	1	1,123	0.09%
2018/01/19	0	0.00	5	26.60	26.40	-5	1,446	-0.35%
2018/01/17	5	26.75	0	0.00	27.05	5	1,779	0.28%
2018/01/16	0	0.00	1	27.25	27.20	-1	1,762	-0.06%
2018/01/12	0	0.00	2	28.30	27.65	-2	1,710	-0.12%
2018/01/03	3	27.03	0	0.00	26.90	3	1,579	0.19%