玉晶光 (3406)-群益金鼎-內湖券商分點個股進出

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

玉晶光

(3406)

可現股當沖

股價
448.0
漲跌
▼3.5
漲幅
-0.78%
成交量
598張
產業
上市光電類股
1030人加入追蹤

立即追蹤
本地時間:13:30

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

玉晶光 (3406)籌碼相關－群益金鼎-內湖券商分點個股進出

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

群益金鼎-內湖券商分點個股進出
群益金鼎-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	448.00	1.2	454.54	448.00	-0.2	2,180	-0.01%
2024/05/09	1	451.50	1	461.51	451.50	0	2,189	0.00%
2024/05/08	1	455.50	1	452.56	455.50	0	2,180	0.00%
2024/05/07	2	458.75	1	464.50	453.00	1	2,178	0.05%
2024/05/06	1	459.00	1	466.50	459.00	0	2,184	0.00%
2024/05/03	1	460.00	1	447.00	460.00	0	2,173	0.00%
2024/05/02	1	437.50	1	441.50	437.50	0	2,155	0.00%
2024/04/30	1	441.00	1	434.50	441.00	0	2,200	0.00%
2024/04/29	1	435.00	1	430.00	435.00	0	2,240	0.00%
2024/04/26	1	424.50	1	432.00	424.50	0	2,251	0.00%
2024/04/25	1	427.50	1	432.00	427.50	0	2,251	0.00%
2024/04/24	1	433.50	2	429.50	433.50	-1	2,248	-0.04%
2024/04/23	1	420.00	1	421.50	420.00	0	2,268	0.00%
2024/04/22	1	415.22	1	426.00	415.00	0	2,293	0.00%
2024/04/19	2	422.05	1	440.50	424.00	1	2,292	0.05%
2024/04/18	2	443.03	1	442.00	442.00	1	2,298	0.04%
2024/04/17	1	447.50	1	444.00	447.50	0	2,302	0.00%
2024/04/16	1.2	442.35	1	450.00	442.00	0.2	2,295	0.01%
2024/04/15	1	458.50	1	472.00	458.50	0	2,307	0.00%
2024/04/12	3	474.00	13	481.81	472.00	-10	2,314	-0.43%
2024/04/11	3	470.33	1	477.00	472.50	2	2,328	0.09%
2024/04/10	11	479.00	3	484.50	479.00	8	2,341	0.34%
2024/04/09	3	476.33	1	488.50	477.00	2	2,356	0.08%
2024/04/08	1	468.50	1	473.00	468.50	0	2,340	0.00%
2024/04/03	1	474.00	1	483.00	474.00	0	2,345	0.00%
2024/04/02	1	484.50	1	493.00	484.50	0	2,324	0.00%
2024/04/01	1	489.50	2	491.75	489.50	-1	2,317	-0.04%
2024/03/29	1	496.00	1	514.00	496.00	0	2,294	0.00%
2024/03/28	1	509.00	1	510.02	509.00	0	2,262	0.00%
2024/03/27	1	505.00	2	503.04	505.00	-1	2,234	-0.05%
2024/03/26	9	529.08	10	517.82	499.00	-1	2,166	-0.05%
2024/03/25	3	486.17	3	489.02	493.00	0	2,049	0.00%
2024/03/22	3	474.33	3	478.68	482.50	0	2,013	0.00%
2024/03/21	1	476.00	12.7	469.04	476.00	-11.7	1,981	-0.59%
2024/03/20	12.4	461.48	9	450.94	462.50	3.3	1,906	0.17%
2024/03/19	1	423.00	1	426.00	423.00	0	1,900	0.00%
2024/03/18	1	428.00	2	422.53	428.00	-1	1,948	-0.05%
2024/03/15	1	417.50	1	419.02	417.50	0	1,956	0.00%
2024/03/14	1	418.50	2	415.76	418.50	-1	1,927	-0.05%
2024/03/13	1	398.50	1	408.50	398.50	0	1,859	0.00%
2024/03/12	2	408.50	1	402.00	408.50	1	1,846	0.05%
2024/03/11	1	398.00	1	402.50	398.00	0	1,843	0.00%
2024/03/08	1	400.02	1	403.00	400.00	0	1,856	0.00%
2024/03/07	2	402.25	2	409.00	401.50	0	1,835	0.00%
2024/03/06	1	409.50	1	411.00	409.50	0	1,837	0.00%
2024/03/05	2	412.00	1	425.00	412.00	1	1,847	0.05%
2024/03/04	1	420.50	1	428.50	420.50	0	1,858	0.00%
2024/03/01	1	426.00	1	425.00	426.00	0	1,876	0.00%
2024/02/29	1	423.50	1	426.50	423.50	0	1,899	0.00%
2024/02/27	1	427.00	1	428.00	427.00	0	1,906	0.00%
2024/02/26	2	429.00	3	421.03	429.00	-1	1,939	-0.05%
2024/02/23	1	409.50	1	416.00	409.50	0	1,926	0.00%
2024/02/22	1	415.00	1	413.00	415.00	0	1,962	0.00%
2024/02/21	1	411.50	1	417.50	411.50	0	1,991	0.00%
2024/02/20	1	411.00	1	421.99	411.00	0	1,988	0.00%
2024/02/19	1	420.00	2	415.26	420.00	-1	1,947	-0.05%
2024/02/16	1	409.00	1	409.00	409.00	0	1,924	0.00%
2024/02/15	1	407.00	3	400.83	407.00	-2	1,964	-0.10%
2024/02/05	1	392.50	1	395.00	392.50	0	1,947	0.00%
2024/02/02	1	393.51	1	396.00	393.50	0	1,941	0.00%
2024/02/01	3	395.67	1	400.00	395.00	2	1,941	0.10%
2024/01/31	1	400.00	1	397.50	400.00	0	1,981	0.00%
2024/01/30	1	398.50	1	403.00	398.50	0	1,987	0.00%
2024/01/29	3	400.33	1	401.50	401.00	2	1,988	0.10%
2024/01/26	1	402.50	1	402.50	402.50	0	1,995	0.00%
2024/01/25	2	402.50	1	408.50	402.00	1	2,006	0.05%
2024/01/24	1	406.50	1	423.00	406.50	0	1,988	0.00%
2024/01/23	1	423.00	1	415.15	423.00	0	1,957	0.00%
2024/01/22	1	414.00	1	406.54	414.00	0	1,903	0.00%
2024/01/19	1	403.50	1	405.00	403.50	0	1,878	0.00%
2024/01/18	1	402.50	1	400.00	402.50	0	1,875	0.00%
2024/01/17	1	398.50	1	401.00	398.50	0	1,874	0.00%
2024/01/16	2	396.00	2	394.75	401.00	0	1,845	0.00%
2024/01/15	1	394.00	4	399.50	394.00	-3	1,820	-0.16%
2024/01/12	4	399.63	6	393.92	397.00	-2	1,819	-0.11%
2024/01/11	1	390.51	1	395.50	390.50	0	1,812	0.00%
2024/01/10	1	393.00	1	386.50	393.00	0	1,815	0.00%
2024/01/09	2	390.11	1	402.50	390.00	1	1,817	0.06%
2024/01/08	2	397.25	1	401.50	396.00	1	1,796	0.06%
2024/01/05	1	401.50	1	424.00	401.50	0	1,794	0.00%
2024/01/04	1	420.50	2	421.75	420.50	-1	1,776	-0.06%
2024/01/03	1	421.50	1	416.03	421.50	0	1,778	0.00%
2024/01/02	1	422.00	4	424.25	422.00	-3	1,771	-0.17%
2023/12/29	1	420.50	2	415.51	420.50	-1	1,771	-0.06%
2023/12/28	1	407.50	1	410.02	407.50	0	1,760	0.00%
2023/12/27	1	410.00	1	414.50	410.00	0	1,754	0.00%
2023/12/26	1	411.00	48	411.09	411.00	-47	1,749	-2.69%
2023/12/25	1	407.50	1	409.00	407.50	0	1,753	0.00%
2023/12/22	1	405.01	2	409.50	405.00	-1	1,745	-0.06%
2023/12/21	1	406.50	1	406.00	406.50	0	1,734	0.00%
2023/12/20	1	409.50	5	413.70	409.50	-4	1,745	-0.23%
2023/12/19	1	412.50	11	416.68	412.50	-10	1,744	-0.57%
2023/12/18	4	425.50	1	427.50	421.50	3	1,749	0.17%
2023/12/15	6	430.75	1	433.47	428.00	5	1,753	0.28%
2023/12/14	60	432.88	10	424.86	428.00	50	1,762	2.84%
2023/12/13	9	414.44	12	410.79	415.00	-3	1,682	-0.18%
2023/12/12	9	404.44	4	401.88	403.00	5	1,617	0.31%
2023/12/11	1	395.00	1	398.00	395.00	0	1,603	0.00%
2023/12/08	1	395.00	1	398.00	395.00	0	1,616	0.00%
2023/12/07	1	393.50	1	396.00	393.50	0	1,621	0.00%
2023/12/06	1	393.00	1	397.00	393.00	0	1,630	0.00%
2023/12/05	1	397.00	3	394.50	397.00	-2	1,660	-0.12%
2023/12/04	2	392.25	1	396.50	391.00	1	1,652	0.06%
2023/12/01	2	395.00	1	401.00	394.50	1	1,663	0.06%
2023/11/30	7	400.29	1	407.00	400.00	6	1,664	0.36%
2023/11/29	1	406.50	1	405.01	406.50	0	1,662	0.00%
2023/11/28	1	403.00	6	403.92	403.00	-5	1,630	-0.31%
2023/11/27	6	407.75	2	404.54	401.50	4	1,604	0.25%
2023/11/24	1	401.50	1	400.01	401.50	0	1,579	0.00%
2023/11/23	1	400.00	3	398.00	400.00	-2	1,582	-0.13%
2023/11/22	2	392.00	1	393.00	394.00	1	1,519	0.07%
2023/11/21	3	394.83	3	399.50	396.50	0	1,473	0.00%
2023/11/20	1	396.50	2	392.00	396.50	-1	1,436	-0.07%
2023/11/17	1	387.50	1	383.50	387.50	0	1,404	0.00%
2023/11/16	1	383.50	1	384.00	383.50	0	1,399	0.00%
2023/11/15	1	382.50	1	386.50	382.50	0	1,401	0.00%
2023/11/14	2	383.00	1	386.50	383.50	1	1,388	0.07%
2023/11/13	1	392.00	2	389.50	392.00	-1	1,353	-0.07%
2023/11/10	1	385.50	1	390.00	385.50	0	1,358	0.00%
2023/11/09	1	390.00	1	383.50	390.00	0	1,360	0.00%
2023/11/08	1	384.00	1	373.00	384.00	0	1,376	0.00%
2023/11/07	1	392.00	1	391.50	392.00	0	1,326	0.00%
2023/11/06	1	390.50	3	391.33	390.50	-2	1,338	-0.15%
2023/11/03	1	386.00	4	387.38	386.00	-3	1,348	-0.22%
2023/11/02	1	391.00	2	389.75	391.00	-1	1,371	-0.07%
2023/11/01	1	385.50	1	383.00	385.50	0	1,382	0.00%
2023/10/31	1	380.50	1	377.50	380.50	0	1,423	0.00%
2023/10/30	1	377.00	1	376.50	377.00	0	1,450	0.00%
2023/10/27	1	376.00	1	379.50	376.00	0	1,489	0.00%
2023/10/26	1	377.00	1	381.00	377.00	0	1,497	0.00%
2023/10/25	1	386.00	1	385.00	386.00	0	1,493	0.00%
2023/10/24	1	383.00	1	381.00	383.00	0	1,503	0.00%
2023/10/23	1	380.00	1	381.00	380.00	0	1,517	0.00%
2023/10/20	1	383.50	1	381.50	383.50	0	1,526	0.00%
2023/10/19	1	383.50	1	374.50	383.50	0	1,544	0.00%
2023/10/18	1	375.50	1	381.00	375.50	0	1,546	0.00%
2023/10/17	2	379.75	1	387.50	379.50	1	1,557	0.06%
2023/10/16	1	383.50	2	385.25	383.50	-1	1,571	-0.06%
2023/10/13	1	389.00	1	389.00	389.00	0	1,579	0.00%
2023/10/12	1	395.00	1	388.50	395.00	0	1,585	0.00%
2023/10/11	2	384.50	1	391.50	385.50	1	1,611	0.06%
2023/10/06	2	389.00	3	391.67	386.00	-1	1,618	-0.06%
2023/10/05	2	385.00	4	381.13	385.00	-2	1,644	-0.12%
2023/10/04	1	376.00	2	371.25	376.00	-1	1,682	-0.06%
2023/10/03	1	372.50	1	374.00	372.50	0	1,789	0.00%
2023/10/02	2	373.75	2	373.50	374.00	0	1,869	0.00%
2023/09/28	1	368.00	1	371.00	368.00	0	1,979	0.00%
2023/09/27	3	369.67	1	371.50	369.50	2	2,004	0.10%
2023/09/26	1	375.00	1	382.00	375.00	0	2,019	0.00%
2023/09/25	1	382.00	2	376.00	382.00	-1	2,033	-0.05%
2023/09/22	2	372.25	1	366.50	374.00	1	2,017	0.05%
2023/09/21	4	369.63	2	375.50	367.50	2	2,002	0.10%
2023/09/20	4	380.63	1	385.00	379.50	3	1,975	0.15%
2023/09/19	1	386.50	1	396.00	386.50	0	1,967	0.00%
2023/09/18	2	396.50	1	390.00	394.50	1	1,956	0.05%
2023/09/15	1	388.50	1	392.50	388.50	0	1,904	0.00%
2023/09/14	1	391.50	3	386.33	391.50	-2	1,901	-0.11%
2023/09/13	3	380.83	1	386.00	379.00	2	1,892	0.11%
2023/09/12	1	388.00	1	385.00	388.00	0	1,897	0.00%
2023/09/11	1	383.50	1	390.50	383.50	0	1,911	0.00%
2023/09/08	1	390.00	1.3	399.58	390.00	-0.3	1,919	-0.02%
2023/09/07	1.1	391.02	1	395.50	391.00	0.1	1,899	0.00%
2023/09/06	1	399.50	1	400.00	399.50	0	1,905	0.00%
2023/09/05	1	397.00	1	392.00	397.00	0	1,946	0.00%
2023/09/04	1	390.50	2	386.50	390.50	-1	1,942	-0.05%
2023/09/01	1	383.50	1	383.00	383.50	0	1,961	0.00%
2023/08/31	1.3	383.15	1	385.50	383.00	0.3	2,121	0.01%
2023/08/30	1	383.00	1	391.00	383.00	0	2,230	0.00%
2023/08/29	1	386.00	2	384.50	386.00	-1	2,247	-0.04%
2023/08/28	1	377.50	1	373.00	377.50	0	2,288	0.00%
2023/08/25	3	372.33	1	375.00	371.50	2	2,319	0.09%
2023/08/24	1	377.00	1	378.50	377.00	0	2,383	0.00%
2023/08/23	2.1	375.99	1	380.00	376.00	1.1	2,420	0.04%
2023/08/22	2	378.75	2	378.25	380.50	0	2,431	0.00%
2023/08/21	1	376.00	1	373.50	376.00	0	2,435	0.00%
2023/08/18	1	371.00	1	369.50	371.00	0	2,436	0.00%
2023/08/17	1	373.00	1	360.50	373.00	0	2,426	0.00%
2023/08/16	1	360.00	1	358.50	360.00	0	2,419	0.00%
2023/08/15	2	364.00	1	369.50	363.50	1	2,455	0.04%
2023/08/14	2	365.50	2	374.50	365.50	0	2,485	0.00%
2023/08/11	2	385.50	1	388.00	385.00	1	2,482	0.04%
2023/08/10	3	384.83	1	392.50	384.50	2	2,540	0.08%
2023/08/09	1	395.50	1	386.50	395.50	0	2,530	0.00%
2023/08/08	2	391.50	2	394.25	389.00	0	2,519	0.00%
2023/08/07	4	383.00	1	390.50	383.00	3	2,489	0.12%
2023/08/04	2	390.75	2	403.00	390.00	0	2,466	0.00%
2023/08/02	1	406.50	2	404.75	406.50	-1	2,430	-0.04%
2023/08/01	2	400.00	2	398.00	402.00	0	2,387	0.00%
2023/07/31	1	392.50	1	396.00	392.50	0	2,352	0.00%
2023/07/28	1	391.50	1	394.50	391.50	0	2,347	0.00%
2023/07/27	2	390.50	1	389.00	390.50	1	2,354	0.04%
2023/07/26	1	395.00	1	399.00	395.00	0	2,348	0.00%
2023/07/25	2	395.75	1	396.00	395.50	1	2,339	0.04%
2023/07/24	2	396.50	2	394.25	392.50	0	2,342	0.00%
2023/07/21	3.1	390.50	1	392.50	391.50	2.1	2,337	0.09%
2023/07/20	3.1	397.86	2	399.50	397.00	1.1	2,339	0.05%
2023/07/19	1	403.00	1	400.50	403.00	0	2,321	0.00%
2023/07/18	2	398.00	1	403.00	397.00	1	2,320	0.04%
2023/07/17	1	401.50	1	406.00	401.50	0	2,313	0.00%
2023/07/14	1	403.00	1	410.50	403.00	0	2,300	0.00%
2023/07/13	1	414.00	1	420.50	414.00	0	2,248	0.00%
2023/07/12	1	417.50	1	434.00	417.50	0	2,242	0.00%
2023/07/11	1	426.00	2	423.25	426.00	-1	2,216	-0.05%
2023/07/10	3	426.17	4	422.13	420.50	-1	2,188	-0.05%
2023/07/07	3	418.50	6	410.25	415.00	-3	2,097	-0.14%
2023/07/06	16	415.84	12	412.75	406.50	4	2,017	0.20%
2023/07/05	1	403.00	1	410.00	403.00	0	1,904	0.00%
2023/07/04	1	404.50	1	399.50	404.50	0	1,877	0.00%
2023/07/03	1	399.50	3.2	400.59	399.50	-2.2	1,871	-0.12%
2023/06/30	1	396.00	2	397.00	396.00	-1	1,887	-0.05%
2023/06/29	1	397.00	1	397.50	397.00	0	1,897	0.00%
2023/06/28	1	395.50	3	396.17	395.50	-2	1,902	-0.11%
2023/06/27	1	394.50	1	398.00	394.50	0	1,916	0.00%
2023/06/26	3	396.83	1	390.50	399.50	2	1,925	0.10%
2023/06/21	2	389.75	1	395.50	389.50	1	1,964	0.05%
2023/06/20	1	394.50	1.2	396.93	394.50	-0.2	1,976	-0.01%
2023/06/19	1	398.50	1	395.00	398.50	0	1,988	0.00%
2023/06/16	1.2	397.76	2	400.25	397.50	-0.9	1,993	-0.04%
2023/06/15	1	397.50	1	402.50	397.50	0	1,975	0.00%
2023/06/14	1	401.00	1	398.00	401.00	0	1,967	0.00%
2023/06/13	3	398.33	1	401.50	397.00	2	1,969	0.10%
2023/06/12	3	398.50	2	400.25	398.50	1	1,987	0.05%
2023/06/09	1	399.00	2	393.84	399.00	-1	1,979	-0.05%
2023/06/08	1	387.50	1	391.00	387.50	0	1,948	0.00%
2023/06/07	3.2	390.14	2	389.25	389.50	1.2	1,958	0.06%
2023/06/06	1.1	388.54	32	405.34	388.00	-30.9	1,946	-1.59%
2023/06/05	33	419.09	5	417.90	421.50	28	1,844	1.52%
2023/06/02	1	400.50	1	410.00	400.50	0	1,810	0.00%
2023/06/01	2	407.75	1	410.50	406.00	1	1,913	0.05%
2023/05/31	1	408.00	1	411.50	408.00	0	1,902	0.00%
2023/05/30	1	408.50	1	402.50	408.50	0	1,888	0.00%
2023/05/29	4	400.38	1	392.00	400.00	3	1,833	0.16%
2023/05/26	2	389.50	1	397.00	389.00	1	1,804	0.06%
2023/05/25	1	396.00	1	394.50	396.00	0	1,827	0.00%
2023/05/24	1	393.50	1	393.50	393.50	0	1,845	0.00%
2023/05/23	1	393.50	1	392.00	393.50	0	1,897	0.00%
2023/05/22	1	390.00	1	387.00	390.00	0	1,895	0.00%
2023/05/19	2	390.25	1	404.00	390.00	1	1,890	0.05%
2023/05/18	1	399.50	2	397.50	399.50	-1	1,861	-0.05%
2023/05/17	1	393.50	1	398.00	393.50	0	1,872	0.00%
2023/05/16	1	394.00	1.1	399.59	394.00	-0.1	1,903	-0.01%
2023/05/15	1	384.50	2	381.00	384.50	-1	1,848	-0.05%
2023/05/12	1	381.00	1	378.00	381.00	0	1,856	0.00%
2023/05/11	1	377.00	1	378.50	377.00	0	1,862	0.00%
2023/05/10	1	378.00	1	379.00	378.00	0	1,878	0.00%
2023/05/09	1	378.50	1	381.00	378.50	0	1,885	0.00%
2023/05/08	1	383.00	1	385.00	383.00	0	1,887	0.00%
2023/05/05	1	381.50	1	379.00	381.50	0	1,897	0.00%
2023/05/04	1.1	378.09	1	379.50	378.00	0.1	1,919	0.01%
2023/05/03	1	379.50	1	376.50	379.50	0	1,944	0.00%
2023/05/02	1	378.00	1	371.00	378.00	0	1,956	0.00%
2023/04/28	1	370.50	1	373.00	370.50	0	1,973	0.00%
2023/04/27	1	368.00	1	360.00	368.00	0	1,987	0.00%
2023/04/26	1	361.50	1	355.00	361.50	0	1,996	0.00%
2023/04/25	1	356.00	1	374.00	356.00	0	2,046	0.00%
2023/04/24	1	371.00	1	364.00	371.00	0	2,037	0.00%
2023/04/21	1	371.00	1	383.00	371.00	0	2,062	0.00%
2023/04/20	1	382.00	1	386.50	382.00	0	2,080	0.00%
2023/04/19	1	387.50	1	392.50	387.50	0	2,118	0.00%
2023/04/18	2	390.25	1	395.50	390.00	1	2,174	0.05%
2023/04/17	1	393.00	1	387.50	393.00	0	2,183	0.00%
2023/04/14	3	389.67	1	392.00	389.00	2	2,211	0.09%
2023/04/13	1	390.00	1	393.50	390.00	0	2,213	0.00%
2023/04/12	1	392.50	1	387.50	392.50	0	2,204	0.00%
2023/04/11	1	383.00	1	384.50	383.00	0	2,215	0.00%
2023/04/10	1	381.50	1	382.00	381.50	0	2,251	0.00%
2023/04/07	3	382.17	1	388.00	381.50	2	2,253	0.09%
2023/04/06	1	386.00	1	379.00	386.00	0	2,246	0.00%
2023/03/31	1	385.50	1	395.00	385.50	0	2,234	0.00%
2023/03/30	1	394.00	1	388.50	394.00	0	2,210	0.00%
2023/03/29	1	391.00	1	385.00	391.00	0	2,226	0.00%
2023/03/28	1	385.00	1	389.00	385.00	0	2,255	0.00%
2023/03/27	1	388.00	1	398.00	388.00	0	2,311	0.00%
2023/03/24	6	400.75	3	400.33	395.00	3	2,310	0.13%
2023/03/23	1	403.00	1	395.00	403.00	0	2,254	0.00%
2023/03/22	1	395.50	1	399.00	395.50	0	2,258	0.00%
2023/03/21	1	395.50	1	395.50	395.50	0	2,256	0.00%
2023/03/20	2	392.50	1	393.00	392.00	1	2,265	0.04%
2023/03/17	1	393.00	1	389.50	393.00	0	2,298	0.00%
2023/03/16	1	383.00	1	391.50	383.00	0	2,315	0.00%
2023/03/15	1	392.00	2	391.25	392.00	-1	2,336	-0.04%
2023/03/14	2	387.50	1	386.50	387.50	1	2,326	0.04%
2023/03/13	1	387.50	2	382.50	387.50	-1	2,341	-0.04%
2023/03/10	1	389.00	2	395.75	389.00	-1	2,342	-0.04%
2023/03/09	2	402.75	2	404.75	400.50	0	2,365	0.00%
2023/03/08	2	404.50	1	409.00	403.50	1	2,406	0.04%
2023/03/07	0	0.00	6	420.58	416.00	-6	2,376	-0.25%
2023/03/06	11	429.05	7	420.86	420.50	4	2,325	0.17%
2023/03/03	3	404.67	3	404.67	402.50	0	2,236	0.00%
2023/03/02	1	399.50	1	396.00	399.50	0	2,249	0.00%
2023/03/01	1	394.50	3	389.50	394.50	-2	2,397	-0.08%
2023/02/24	1	389.00	1	395.50	389.00	0	2,430	0.00%
2023/02/23	3	399.00	1	399.50	393.00	2	2,465	0.08%
2023/02/22	1	391.00	1	391.00	391.00	0	2,505	0.00%
2023/02/21	1	394.50	3	399.00	394.50	-2	2,647	-0.08%
2023/02/20	1	389.00	2	388.75	389.00	-1	2,677	-0.04%
2023/02/17	2	387.25	1	386.50	387.50	1	2,797	0.04%
2023/02/16	1	391.50	1	393.00	391.50	0	2,863	0.00%
2023/02/15	1	392.00	3	390.17	392.00	-2	2,959	-0.07%
2023/02/14	1	388.00	2	381.50	388.00	-1	2,976	-0.03%
2023/02/13	1	370.50	1	372.50	370.50	0	2,951	0.00%
2023/02/10	1	372.50	1	374.00	372.50	0	3,003	0.00%
2023/02/09	1	374.00	5	376.60	374.00	-4	3,046	-0.13%
2023/02/08	1	381.00	2	383.75	381.00	-1	3,101	-0.03%
2023/02/07	1	377.00	1	374.00	377.00	0	3,120	0.00%
2023/02/06	1	373.50	1	372.50	373.50	0	3,149	0.00%
2023/02/03	1	378.00	3	378.83	378.00	-2	3,189	-0.06%
2023/02/02	1	380.00	1	380.00	380.00	0	3,248	0.00%
2023/02/01	1	374.00	2	369.50	374.00	-1	3,330	-0.03%
2023/01/31	1	365.50	1	359.00	365.50	0	3,341	0.00%
2023/01/30	1	360.00	3	356.83	360.00	-2	3,372	-0.06%
2023/01/17	1	345.00	1	346.00	345.00	0	3,373	0.00%
2023/01/16	2	345.50	1	340.00	348.50	1	3,383	0.03%
2023/01/13	3	340.83	3	340.00	342.50	0	3,417	0.00%
2023/01/12	1	349.50	2	355.50	349.50	-1	3,416	-0.03%
2023/01/11	1	354.50	1	355.00	354.50	0	3,453	0.00%
2023/01/10	2	354.25	1	356.00	352.50	1	3,495	0.03%
2023/01/09	2	357.00	3	356.83	360.50	-1	3,543	-0.03%
2023/01/06	4	349.00	1	350.00	350.50	3	3,579	0.08%
2023/01/05	1	364.50	2	363.00	364.50	-1	3,575	-0.03%
2023/01/04	2	360.75	4	357.38	360.00	-2	3,612	-0.06%
2023/01/03	2	346.75	1	334.50	349.00	1	3,617	0.03%
2022/12/30	4	336.63	1	346.00	335.50	3	3,666	0.08%
2022/12/29	1	343.50	1	340.00	343.50	0	3,710	0.00%
2022/12/28	7	353.14	1	361.00	346.00	6	3,750	0.16%
2022/12/27	1	368.50	1	363.50	368.50	0	3,772	0.00%
2022/12/26	1	363.50	1	364.00	363.50	0	3,826	0.00%
2022/12/23	1	364.00	1	364.50	364.00	0	3,959	0.00%
2022/12/22	1	366.50	1	371.00	366.50	0	4,089	0.00%
2022/12/21	2	365.75	1	369.50	366.00	1	4,201	0.02%
2022/12/20	3	367.00	2	369.00	367.00	1	4,226	0.02%
2022/12/19	2	373.75	4	364.00	376.00	-2	4,268	-0.05%
2022/12/16	1	372.00	3	374.00	372.00	-2	4,244	-0.05%
2022/12/15	1	384.50	11	385.00	384.50	-10	4,252	-0.24%
2022/12/14	22	381.39	15	381.83	383.50	7	4,272	0.16%
2022/12/13	3	375.33	1	375.00	371.50	2	4,263	0.05%
2022/12/12	1	374.00	2	365.75	374.00	-1	4,279	-0.02%
2022/12/09	2	368.50	1	379.50	366.50	1	4,289	0.02%
2022/12/08	2	375.25	46	376.02	375.00	-44	4,302	-1.02%
2022/12/07	3	384.50	1	388.00	383.00	2	4,320	0.05%
2022/12/06	5	395.10	35	402.80	394.50	-30	4,334	-0.69%
2022/12/05	2	402.00	2	407.25	402.00	0	4,359	0.00%
2022/12/02	1	403.50	1	402.50	403.50	0	4,529	0.00%
2022/12/01	2	403.00	17	400.74	400.50	-15	4,611	-0.33%
2022/11/30	27	398.17	3	399.33	393.50	24	4,754	0.50%
2022/11/29	9	393.61	65	392.72	394.50	-56	4,806	-1.17%
2022/11/28	1	396.50	0	0.00	395.50	1	4,914	0.02%
2022/11/25	2	398.00	0.2	393.36	391.50	1.8	5,037	0.04%
2022/11/24	1	400.50	0	402.50	400.50	1	5,143	0.02%
2022/11/23	4	403.77	5.2	405.67	398.50	-1.2	5,217	-0.02%
2022/11/22	0	0.00	2	391.00	395.00	-2	5,094	-0.04%
2022/11/21	0.4	389.50	0	0.00	388.00	0.4	5,134	0.01%
2022/11/18	5	392.00	2	391.25	387.00	3	5,114	0.06%
2022/11/17	20	384.45	34	386.60	392.50	-14	5,053	-0.28%
2022/11/16	69	373.39	3	371.33	371.00	66	4,898	1.35%
2022/11/15	10	363.15	10	366.80	370.50	0	4,830	0.00%
2022/11/14	10	352.20	12	352.46	353.00	-2	4,741	-0.04%
2022/11/11	30	352.37	11	349.05	341.00	19	4,703	0.40%
2022/11/10	2	328.00	1	327.50	330.00	1	4,640	0.02%
2022/11/09	1	327.50	1	325.00	327.50	0	4,641	0.00%
2022/11/08	3	325.83	5	323.10	320.50	-2	4,736	-0.04%
2022/11/07	3	322.50	1	328.00	322.50	2	4,727	0.04%
2022/11/04	1	322.50	1	310.00	322.50	0	4,780	0.00%
2022/11/03	2	310.50	3	304.50	310.50	-1	4,830	-0.02%
2022/11/02	2	307.00	2	305.75	307.00	0	4,823	0.00%
2022/11/01	23	302.22	1	299.50	302.00	22	4,853	0.45%
2022/10/31	1	300.50	1.1	294.31	300.50	-0.1	4,858	0.00%
2022/10/28	3.1	283.09	2	286.50	284.00	1.1	4,819	0.02%
2022/10/27	1	299.00	1	296.50	299.00	0	4,754	0.00%
2022/10/26	3	288.83	1	291.50	288.00	2	4,755	0.04%
2022/10/24	0	0.00	1	303.00	297.00	-1	4,778	-0.02%
2022/10/21	2	294.00	3	299.83	292.00	-1	4,874	-0.02%
2022/10/20	1	301.00	2	303.25	301.00	-1	4,859	-0.02%
2022/10/19	2	313.50	2	316.00	311.00	0	4,832	0.00%
2022/10/18	2	321.49	2	324.50	316.00	0	4,816	0.00%
2022/10/17	3	316.33	5	315.20	316.50	-2	4,800	-0.04%
2022/10/14	2	333.00	2	340.00	328.50	0	4,769	0.00%
2022/10/13	2	329.00	3	337.33	324.50	-1	4,763	-0.02%
2022/10/12	2	343.50	2	347.75	343.00	0	4,748	0.00%
2022/10/11	3	345.67	3	349.50	343.00	0	4,774	0.00%
2022/10/07	2	362.75	3	365.00	363.00	-1	4,848	-0.02%
2022/10/06	3	368.33	1	365.00	369.50	2	4,826	0.04%
2022/10/05	2	363.00	1	358.03	363.00	1	4,806	0.02%
2022/10/04	2	352.75	2	349.25	352.50	0	4,766	0.00%
2022/10/03	6	336.75	1	336.00	334.00	5	4,749	0.11%
2022/09/30	1	345.50	2	334.00	345.50	-1	4,790	-0.02%
2022/09/29	2	345.50	2.1	359.89	347.00	-0.1	4,738	0.00%
2022/09/28	1	360.00	1	399.00	360.00	0	4,660	0.00%
2022/09/27	2	397.75	1	399.00	399.50	1	4,596	0.02%
2022/09/26	2	403.50	30	408.75	399.00	-28	4,564	-0.61%
2022/09/23	1	425.50	1	425.50	425.50	0	4,521	0.00%
2022/09/22	1	425.50	0	423.00	425.50	1	4,490	0.02%
2022/09/21	1	421.00	1	426.00	425.00	0	4,488	0.00%
2022/09/19	1	418.00	1	428.00	414.50	0	4,464	0.00%
2022/09/16	6	430.75	5	428.50	425.00	1	4,449	0.02%
2022/09/15	0	0.00	1	426.50	429.00	-1	4,463	-0.02%
2022/09/14	1	425.00	0	0.00	425.00	1	4,477	0.02%
2022/09/12	20	448.33	2	446.25	439.00	18	4,397	0.41%
2022/09/08	4.1	454.59	38	464.50	439.00	-34	4,366	-0.78%
2022/09/07	2	446.25	6	452.67	451.50	-4	4,188	-0.10%
2022/09/06	41	454.65	49	447.38	442.00	-8	4,099	-0.20%
2022/09/05	71	434.56	50	436.62	440.00	21	3,934	0.53%
2022/09/02	3	453.50	19	454.16	451.00	-16	3,830	-0.42%
2022/09/01	37	451.19	33	453.89	440.50	4	3,708	0.11%
2022/08/31	37	441.89	24.1	444.66	449.00	12.9	3,572	0.36%
2022/08/30	3.1	424.32	6	419.67	434.50	-2.9	3,433	-0.08%
2022/08/29	3	410.50	0	0.00	410.00	3	3,315	0.09%
2022/08/26	6	428.75	3	424.67	426.50	3	3,317	0.09%
2022/08/22	0	0.00	1	410.00	406.00	-1	3,281	-0.03%
2022/08/19	0	0.00	1	415.50	415.50	-1	3,282	-0.03%
2022/08/17	1	409.50	1	415.00	414.50	0	3,237	0.00%
2022/08/16	1	415.00	1	416.50	408.50	0	3,186	0.00%
2022/08/15	26	426.60	13	435.23	423.00	13	3,131	0.42%
2022/08/12	0	0.00	2	426.25	420.00	-2	3,020	-0.07%
2022/08/11	63	427.78	19	426.55	427.00	44	2,985	1.47%
2022/08/10	2	401.50	4	402.50	414.00	-2	2,884	-0.07%
2022/08/09	3	391.33	2	392.50	391.00	1	2,791	0.04%
2022/08/08	1	391.00	10	401.05	391.00	-9	2,779	-0.32%
2022/08/05	19	392.16	10.1	394.03	397.00	8.9	2,725	0.33%
2022/08/04	2	373.00	0	0.00	373.50	2	2,684	0.07%
2022/08/03	1	381.00	0	0.00	378.00	1	2,660	0.04%
2022/08/02	0.1	388.50	0	0.00	385.50	0.1	2,640	0.00%
2022/08/01	2	400.25	2	394.50	391.00	0	2,626	0.00%
2022/07/29	0	0.00	0	403.00	394.50	0	2,625	0.00%
2022/07/28	1	389.93	1	395.00	389.50	0	2,563	0.00%
2022/07/27	1	402.50	0	0.00	402.00	1	2,441	0.04%
2022/07/26	1.1	421.26	1.1	407.24	406.50	0	2,408	0.00%
2022/07/25	1	419.00	1	421.50	418.00	0	2,403	0.00%
2022/07/22	0	0.00	1	434.50	412.50	-1	2,385	-0.04%
2022/07/20	2	442.00	2	451.00	429.00	0	2,299	0.00%
2022/07/19	2.1	441.65	0	0.00	439.00	2.1	2,235	0.09%
2022/07/18	1	448.50	1	451.50	450.50	0	2,207	0.00%
2022/07/15	1	434.50	1	437.06	446.00	0	2,127	0.00%
2022/07/07	2	389.75	4	397.38	400.00	-2	1,756	-0.11%
2022/07/06	1	372.00	1	368.00	370.00	0	1,676	0.00%
2022/06/23	3	346.50	1	347.00	346.00	2	1,553	0.13%
2022/06/22	1	375.50	1	356.50	356.50	0	1,513	0.00%
2022/06/17	1	391.50	0	0.00	391.00	1	1,446	0.07%
2022/06/14	1	398.50	0	0.00	404.50	1	1,421	0.07%
2022/06/06	2	430.75	2	432.50	422.00	0	1,385	0.00%
2022/06/01	0	0.00	1	410.00	413.00	-1	1,382	-0.07%
2022/05/31	0	0.00	1	405.00	415.50	-1	1,361	-0.07%
2022/05/27	0	0.00	1	382.00	382.50	-1	1,301	-0.08%
2022/05/20	0	0.00	0	364.50	360.50	0	1,312	0.00%
2022/05/17	0	0.00	1	348.50	352.50	-1	1,293	-0.08%
2022/05/16	1	342.49	0	0.00	335.50	1	1,286	0.08%
2022/05/06	1	370.50	0	0.00	364.00	1	1,246	0.08%
2022/04/28	1	384.00	1	382.50	384.00	0	1,326	0.00%
2022/04/27	1	379.01	0	0.00	393.50	1	1,333	0.08%
2022/04/25	0	0.00	1	382.00	384.00	-1	1,386	-0.07%
2022/04/20	2	419.75	1	420.00	417.00	1	1,490	0.07%
2022/04/19	1	419.50	1	419.00	419.50	0	1,515	0.00%
2022/04/18	1	413.50	2	416.00	413.50	-1	1,544	-0.06%
2022/04/15	2	422.00	1.4	436.86	418.00	0.6	1,573	0.04%
2022/04/14	0	0.00	1	446.00	449.00	-1	1,673	-0.06%
2022/04/13	1	444.00	1	442.00	444.00	0	1,774	0.00%
2022/04/12	1	439.50	0	0.00	439.50	1	1,889	0.05%
2022/04/11	1	439.00	2	446.50	444.00	-1	1,947	-0.05%
2022/04/08	1	449.50	1	448.00	449.50	0	1,981	0.00%
2022/04/07	1	437.00	1	448.00	437.00	0	1,970	0.00%
2022/04/06	1	450.00	1	457.00	450.00	0	1,978	0.00%
2022/04/01	1	450.00	1	449.00	450.00	0	1,974	0.00%
2022/03/31	1	455.50	1	459.00	455.50	0	1,978	0.00%
2022/03/30	1	461.50	1	435.17	461.50	0	1,979	0.00%
2022/03/29	1	430.50	1	423.00	430.50	0	1,956	0.00%
2022/03/28	1	424.49	1	428.00	424.50	0	1,994	0.00%
2022/03/25	1	438.00	1	450.00	438.00	0	2,054	0.00%
2022/03/24	1	447.50	1	438.00	447.50	0	2,061	0.00%
2022/03/23	1	443.50	0	0.00	443.50	1	2,078	0.05%
2022/03/22	0	0.00	0	432.00	432.50	0	2,080	0.00%
2022/03/21	0	0.00	1	440.01	438.50	-1	2,089	-0.05%
2022/03/18	0	0.00	1	438.00	432.00	-1	2,117	-0.05%
2022/03/17	1	435.50	1	424.00	435.50	0	2,147	0.00%
2022/03/16	1	413.00	1	412.00	413.00	0	2,158	0.00%
2022/03/15	1	406.59	1	420.00	406.50	0	2,229	0.00%
2022/03/14	1	422.50	1	427.00	422.50	0	2,280	0.00%
2022/03/11	1	425.00	1	434.50	425.00	0	2,311	0.00%
2022/03/10	1	439.00	1	432.50	439.00	0	2,325	0.00%
2022/03/09	1	421.50	1	425.50	421.50	0	2,370	0.00%
2022/03/08	1	416.00	1	422.50	416.00	0	2,454	0.00%
2022/03/07	1	430.97	1	436.50	431.00	0	2,497	0.00%
2022/03/04	1	442.50	1	451.00	442.50	0	2,601	0.00%
2022/03/03	1	455.00	1	463.50	455.00	0	2,700	0.00%
2022/03/02	1	459.00	1	460.00	459.00	0	2,770	0.00%
2022/03/01	1	461.00	1	456.50	461.00	0	2,804	0.00%
2022/02/25	2	454.25	1	442.00	455.00	1	2,852	0.04%
2022/02/24	1	438.50	1	451.00	438.50	0	2,928	0.00%
2022/02/23	1	458.00	1	460.00	458.00	0	3,056	0.00%
2022/02/22	1.1	461.07	1	471.50	460.50	0.1	3,168	0.00%
2022/02/21	1	477.00	1	481.00	477.00	0	3,262	0.00%
2022/02/18	1	481.00	1	475.00	481.00	0	3,290	0.00%
2022/02/17	1	481.00	1	496.00	481.00	0	3,332	0.00%
2022/02/16	1	492.00	1	495.00	492.00	0	3,387	0.00%
2022/02/15	2	487.50	2	482.00	486.50	0	3,485	0.00%
2022/02/14	1	476.00	1	485.00	476.00	0	3,492	0.00%
2022/02/11	1	494.00	1	482.00	494.00	0	3,512	0.00%
2022/02/10	1	484.00	1	496.00	484.00	0	3,520	0.00%
2022/02/09	1	494.00	1	489.00	494.00	0	3,514	0.00%
2022/02/08	1	485.00	1	476.00	485.00	0	3,530	0.00%
2022/02/07	1	475.00	1	474.00	475.00	0	3,553	0.00%
2022/01/26	1	470.00	1	473.50	470.00	0	3,567	0.00%
2022/01/25	1	473.50	1	475.50	473.50	0	3,635	0.00%
2022/01/24	2	479.00	5	483.80	488.50	-3	3,613	-0.08%
2022/01/21	1	467.00	1	475.00	467.00	0	3,609	0.00%
2022/01/20	1	484.50	2	485.50	484.50	-1	3,627	-0.03%
2022/01/19	1	487.00	1	485.00	487.00	0	3,697	0.00%
2022/01/18	7	488.14	2	495.25	487.00	5	3,766	0.13%
2022/01/17	1	496.00	1	495.50	496.00	0	3,733	0.00%
2022/01/14	1	500.00	3	498.50	500.00	-2	3,714	-0.05%
2022/01/13	1	528.00	1	535.00	528.00	0	3,668	0.00%
2022/01/12	1	540.00	1	555.00	540.00	0	3,662	0.00%
2022/01/11	1	549.00	1	555.00	549.00	0	3,663	0.00%
2022/01/10	1	560.00	2	537.50	560.00	-1	3,648	-0.03%
2022/01/07	2	544.00	8	562.50	542.00	-6	3,628	-0.17%
2022/01/06	5	582.80	4	569.75	584.00	1	3,520	0.03%
2022/01/05	8	573.63	3	568.67	572.00	5	3,458	0.14%
2022/01/04	1	559.00	3	556.00	559.00	-2	3,404	-0.06%
2022/01/03	2	548.00	8	544.63	548.00	-6	3,414	-0.18%
2021/12/30	4	524.25	2	526.50	529.00	2	3,407	0.06%
2021/12/29	3	528.00	1	536.00	524.00	2	3,440	0.06%
2021/12/28	3.1	538.65	1	542.00	538.00	2.1	3,458	0.06%
2021/12/27	2.1	540.52	2	546.50	539.00	0.1	3,509	0.00%
2021/12/24	1	545.00	1	545.00	545.00	0	3,558	0.00%
2021/12/23	1	544.00	1	553.00	544.00	0	3,564	0.00%
2021/12/22	1	544.00	1	560.00	544.00	0	3,621	0.00%
2021/12/21	1	556.00	1.3	536.15	556.00	-0.3	3,610	-0.01%
2021/12/20	1	531.00	1	530.00	531.00	0	3,553	0.00%
2021/12/17	1.1	528.82	1	530.00	529.00	0.1	3,565	0.00%
2021/12/16	2	538.50	1	544.00	537.00	1	3,563	0.03%
2021/12/15	1	536.00	1	535.00	536.00	0	3,596	0.00%
2021/12/14	1	532.00	1	548.00	532.00	0	3,609	0.00%
2021/12/13	1	551.00	1	547.00	551.00	0	3,634	0.00%
2021/12/10	2.2	545.45	1	557.00	545.00	1.2	3,659	0.03%
2021/12/09	2	552.00	2.5	550.44	557.00	-0.5	3,635	-0.01%
2021/12/08	1	539.00	1	527.00	539.00	0	3,561	0.00%
2021/12/07	1	520.00	1	516.00	520.00	0	3,513	0.00%
2021/12/06	1.2	510.58	1	510.00	511.00	0.2	3,505	0.01%
2021/12/03	2	512.00	1	530.00	512.00	1	3,538	0.03%
2021/12/02	3	527.33	2	537.50	517.00	1	3,544	0.03%
2021/12/01	3	555.33	8	546.38	557.00	-5	3,534	-0.14%
2021/11/30	6	552.33	11	545.55	548.00	-5	3,521	-0.14%
2021/11/29	15	522.07	5.1	516.82	536.00	9.9	3,468	0.29%
2021/11/26	0	0.00	2	522.50	501.00	-2	3,450	-0.06%
2021/11/25	1.1	520.18	3	520.00	520.00	-1.9	3,382	-0.06%
2021/11/24	4	521.75	4	518.25	518.00	0	3,344	0.00%
2021/11/23	3	523.33	10	523.20	514.00	-7	3,305	-0.21%
2021/11/22	12	521.17	7.1	517.08	530.00	4.9	3,247	0.15%
2021/11/19	3	500.00	5	496.80	495.00	-2	3,109	-0.06%
2021/11/18	6	491.33	2	484.00	490.00	4	3,002	0.13%
2021/11/17	0	0.00	2	463.50	464.00	-2	2,894	-0.07%
2021/11/16	1	466.00	2	460.75	466.00	-1	2,881	-0.03%
2021/11/15	3	455.83	13	450.73	455.50	-10	2,862	-0.35%
2021/11/12	20	450.05	11	441.86	448.00	9	2,833	0.32%
2021/11/11	1	418.50	1	422.50	418.50	0	2,747	0.00%
2021/11/10	1	429.50	1	420.50	429.50	0	2,767	0.00%
2021/11/09	2	419.00	1	417.00	420.50	1	2,768	0.04%
2021/11/08	1	419.00	0	0.00	419.00	1	2,850	0.04%
2021/11/05	0	0.00	2	424.00	421.50	-2	2,861	-0.07%
2021/11/04	2	420.00	0	0.00	416.50	2	2,873	0.07%
2021/11/02	0	0.00	1	453.00	434.00	-1	2,841	-0.04%
2021/11/01	0	0.00	3	437.00	444.50	-3	2,769	-0.11%
2021/10/29	2	430.50	2	432.50	427.50	0	2,741	0.00%
2021/10/28	2	431.00	3	436.67	427.00	-1	2,712	-0.04%
2021/10/27	0	0.00	1	420.00	440.00	-1	2,667	-0.04%
2021/10/26	2	405.00	0	0.00	420.00	2	2,587	0.08%
2021/10/22	0	0.00	1	387.00	388.00	-1	2,517	-0.04%
2021/10/20	2	392.00	0	0.00	391.50	2	2,501	0.08%
2021/10/13	1	380.00	0	0.00	380.50	1	2,536	0.04%
2021/10/12	1	375.00	0	0.00	392.00	1	2,520	0.04%
2021/10/08	0	0.00	1	390.00	386.00	-1	2,490	-0.04%
2021/10/05	2	378.00	0	0.00	389.00	2	2,429	0.08%
2021/10/01	3	388.50	1	391.50	387.50	2	2,506	0.08%
2021/09/30	5	409.30	0	0.00	412.00	5	2,476	0.20%
2021/09/29	2	404.00	1	408.00	404.50	1	2,493	0.04%
2021/09/17	1	456.50	0	0.00	464.50	1	2,630	0.04%
2021/09/16	1	450.00	1	449.00	450.00	0	2,773	0.00%
2021/09/09	0	0.00	1	506.00	496.50	-1	2,819	-0.04%
2021/09/08	2	506.00	9	518.33	498.50	-7	2,832	-0.25%
2021/09/07	13	527.54	4	527.75	523.00	9	2,797	0.32%
2021/09/06	5	542.60	6	542.83	524.00	-1	2,768	-0.04%
2021/09/03	4	536.25	2	533.00	526.00	2	2,718	0.07%
2021/09/02	2	535.00	4	525.00	516.00	-2	2,713	-0.07%
2021/09/01	5	520.60	3	517.00	518.00	2	2,674	0.07%
2021/08/26	0	0.00	0.1	490.00	468.50	-0.1	2,755	0.00%
2021/08/25	0	0.00	0.1	488.50	492.00	-0.1	2,777	0.00%
2021/08/24	0	0.00	1	488.00	487.00	-1	2,862	-0.03%
2021/08/19	1.1	475.00	2	466.00	455.00	-0.9	2,896	-0.03%
2021/08/18	5	481.80	4	478.13	486.00	1	2,922	0.03%
2021/08/17	0.1	476.80	1	489.00	471.00	-0.9	2,958	-0.03%
2021/08/16	1	486.50	0	0.00	481.00	1	3,019	0.03%
2021/08/13	0.1	500.00	0	0.00	504.00	0.1	3,009	0.00%
2021/08/12	9.1	462.45	9	471.00	511.00	0.1	3,027	0.00%
2021/08/11	2	494.00	2	497.00	493.00	0	2,977	0.00%
2021/08/10	2	517.00	31	514.45	503.00	-29	3,012	-0.96%
2021/08/09	25	523.08	0	0.00	523.00	25	3,046	0.82%
2021/08/03	4	527.00	0	0.00	525.00	4	3,289	0.12%
2021/07/30	0.1	525.00	0	0.00	519.00	0.1	3,344	0.00%
2021/07/28	1	530.00	0	0.00	528.00	1	3,444	0.03%
2021/07/20	1.1	558.18	3	547.00	543.00	-1.9	3,916	-0.05%
2021/07/15	1	566.00	0.1	573.00	567.00	0.9	3,947	0.02%
2021/07/13	1.1	580.91	1	579.00	564.00	0.1	3,982	0.00%
2021/07/09	1	577.00	0	0.00	570.00	1	4,325	0.02%
2021/07/08	1.1	621.80	2	621.00	600.00	-0.9	4,275	-0.02%
2021/07/07	0	0.00	2	596.50	598.00	-2	4,193	-0.05%
2021/07/06	0	596.00	0.6	590.00	590.00	-0.6	4,171	-0.01%
2021/07/05	2	598.50	1.1	596.26	598.00	1	4,158	0.02%
2021/07/01	0.6	553.50	0	0.00	550.00	0.6	4,034	0.01%
2021/06/30	0	0.00	3	568.33	564.00	-3	4,017	-0.07%
2021/06/29	10	594.00	7	585.86	572.00	3	3,991	0.08%
2021/06/28	0	0.00	25	582.16	582.00	-25	3,963	-0.63%
2021/06/25	25	579.96	32	570.47	588.00	-7	3,942	-0.18%
2021/06/24	37	540.68	9	542.67	546.00	28	3,807	0.74%
2021/06/23	0	0.00	1	527.00	528.00	-1	3,744	-0.03%
2021/06/22	0	0.00	2	525.00	512.00	-2	3,715	-0.05%
2021/06/21	2	514.00	1	516.00	522.00	1	3,696	0.03%
2021/06/18	0	0.00	8	525.13	520.00	-8	3,660	-0.22%
2021/06/17	8	526.13	1	525.96	527.00	7	3,644	0.19%
2021/06/16	0	0.00	7	517.00	506.00	-7	3,617	-0.19%
2021/06/15	18	525.17	12	521.50	521.00	6	3,607	0.17%
2021/06/11	2	516.50	14	517.29	514.00	-12	3,603	-0.33%
2021/06/10	18	517.17	7	515.00	520.00	11	3,583	0.31%
2021/06/09	0	0.00	20	511.55	505.00	-20	3,547	-0.56%
2021/06/08	17	514.71	8	503.75	513.00	9	3,537	0.25%
2021/06/07	7	497.64	1	497.00	497.00	6	3,468	0.17%
2021/06/03	1	491.50	4	486.76	488.50	-3	3,490	-0.09%
2021/06/02	12	495.63	11	491.59	493.00	1	3,465	0.03%
2021/06/01	9	488.28	10.1	486.99	486.00	-1.1	3,435	-0.03%
2021/05/31	1	454.00	0	0.00	467.00	1	3,376	0.03%
2021/05/27	1	461.50	0	0.00	460.50	1	3,390	0.03%
2021/05/26	0	0.00	2	462.25	465.50	-2	3,402	-0.06%
2021/05/24	0	0.00	24	433.63	442.50	-24	3,371	-0.71%
2021/05/21	9	414.00	0	0.00	413.50	9	3,308	0.27%
2021/05/19	1	398.00	0	0.00	398.00	1	3,409	0.03%
2021/05/18	1	380.00	0	0.00	397.50	1	3,424	0.03%
2021/05/14	33	422.71	10	423.50	409.50	23	3,420	0.67%
2021/05/13	3	411.17	4	397.38	423.00	-1	3,401	-0.03%
2021/05/12	2	416.25	4	406.88	410.00	-2	3,509	-0.06%
2021/05/11	1	458.00	14	465.50	441.50	-13	3,460	-0.38%
2021/05/10	2	488.50	4	484.38	480.00	-2	3,436	-0.06%
2021/05/07	16	490.09	1	482.50	494.00	15	3,442	0.44%
2021/05/06	0	0.00	13	466.38	474.50	-13	3,464	-0.38%
2021/05/05	4	501.75	0	0.00	477.00	4	3,451	0.12%
2021/05/04	6	503.58	3	510.67	497.00	3	3,442	0.09%
2021/05/03	2	529.50	4	524.25	510.00	-2	3,473	-0.06%
2021/04/29	14	556.36	10	554.30	550.00	4	3,543	0.11%
2021/04/28	14	546.00	8	551.50	551.00	6	3,500	0.17%
2021/04/27	3	532.33	3	530.00	529.00	0	3,428	0.00%
2021/04/26	10	530.40	7	532.86	533.00	3	3,445	0.09%
2021/04/23	0	0.00	3	498.34	503.00	-3	3,376	-0.09%
2021/04/22	4	495.38	20	486.05	483.00	-16	3,441	-0.46%
2021/04/21	20	497.10	2	491.00	490.00	18	3,461	0.52%
2021/04/20	1	510.00	0	0.00	511.00	1	3,465	0.03%
2021/04/16	6	524.83	6	530.54	520.00	0	3,617	0.00%
2021/04/15	19	514.55	23.3	513.91	525.00	-4.3	3,527	-0.12%
2021/04/14	0	0.00	1	479.50	477.50	-1	3,408	-0.03%
2021/04/13	1	478.50	1	477.50	477.00	0	3,487	0.00%
2021/04/09	1	481.50	1	482.47	479.50	0	3,529	0.00%
2021/04/07	1	473.00	0	0.00	470.00	1	3,550	0.03%
2021/03/31	1	484.00	1	492.50	484.00	0	3,573	0.00%
2021/03/30	2	488.50	1	491.02	489.00	1	3,573	0.03%
2021/03/29	0	0.00	2	482.50	481.00	-2	3,566	-0.06%
2021/03/25	0	470.00	0	0.00	467.00	0	3,613	0.00%
2021/03/23	1	462.50	0	0.00	463.00	1	3,712	0.03%
2021/03/19	0.1	475.00	0	0.00	474.00	0.1	3,829	0.00%
2021/03/18	1	480.00	1	482.50	479.00	0	3,852	0.00%
2021/03/17	0	0.00	1	483.00	480.50	-1	3,930	-0.03%
2021/03/16	0	0.00	0.1	481.23	482.50	-0.1	3,939	0.00%
2021/03/15	0.1	481.00	0	0.00	479.00	0.1	3,963	0.00%
2021/03/12	0.1	483.00	1	482.50	483.00	-1	4,019	-0.02%
2021/03/11	1	490.00	1	486.00	487.50	0	4,077	0.00%
2021/03/10	2.1	490.44	5	491.30	485.00	-3	4,117	-0.07%
2021/03/09	9	484.00	5	486.50	491.50	4	4,166	0.10%
2021/03/08	1	488.94	1	492.50	480.50	0	4,184	0.00%
2021/03/03	1	499.00	0	0.00	498.50	1	4,661	0.02%
2021/02/26	0	498.50	0	0.00	494.00	0	4,696	0.00%
2021/02/25	0	0.00	3	504.33	506.00	-3	4,756	-0.06%
2021/02/24	0	507.00	1.1	504.76	496.00	-1	4,786	-0.02%
2021/02/23	0	0.00	1	511.00	512.00	-1	4,781	-0.02%
2021/02/22	0	0.00	1	519.00	514.00	-1	4,818	-0.02%
2021/02/19	3	514.33	1	510.00	510.00	2	4,871	0.04%
2021/02/18	1.1	491.45	0	0.00	496.50	1.1	4,805	0.02%
2021/02/17	1	477.00	2.1	473.38	482.00	-1.1	4,817	-0.02%
2021/02/05	2	485.75	0.2	487.56	477.00	1.8	4,874	0.04%
2021/02/04	3	506.67	3	502.83	497.50	0	4,900	0.00%
2021/02/03	2.1	505.43	3	509.00	503.00	-0.9	4,883	-0.02%
2021/02/02	0	0.00	1	498.00	491.00	-1	4,799	-0.02%
2021/02/01	0	491.50	2	485.75	491.50	-2	4,868	-0.04%
2021/01/29	2	483.50	0	0.00	482.00	2	4,875	0.04%
2021/01/28	1.1	479.04	1	480.00	487.00	0.1	4,882	0.00%
2021/01/27	1.1	486.64	0	0.00	484.50	1.1	4,888	0.02%
2021/01/26	1.1	491.59	1	486.00	482.00	0.1	4,894	0.00%
2021/01/25	4	502.75	4	503.75	490.00	0	4,905	0.00%
2021/01/22	5	483.88	1	477.50	493.00	4	4,857	0.08%
2021/01/21	2	453.47	2	452.50	454.50	0	4,766	0.00%
2021/01/20	1	449.00	2	455.00	452.00	-1	4,759	-0.02%
2021/01/19	3	476.14	0	0.00	471.00	3	4,749	0.06%
2021/01/18	1	462.50	1	450.00	462.00	0	4,773	0.00%
2021/01/15	3	470.53	3	470.67	468.00	0	4,790	0.00%
2021/01/14	1	490.50	0	0.00	492.00	1	4,791	0.02%
2021/01/13	3	500.17	2	497.75	502.00	1	4,790	0.02%
2021/01/12	2	493.00	2	493.25	489.00	0	4,789	0.00%
2021/01/11	4	497.96	2	503.50	490.00	2	4,786	0.04%
2021/01/08	1	520.99	3	520.33	518.00	-2	4,753	-0.04%
2021/01/07	2	535.50	1	539.00	539.00	1	4,672	0.02%
2021/01/06	3	559.00	3	554.70	550.00	0	4,659	0.00%
2021/01/05	1	574.00	1	573.00	574.00	0	4,653	0.00%
2020/12/31	2	574.00	0	0.00	567.00	2	4,877	0.04%
2020/12/29	1	574.00	1	563.00	562.00	0	4,904	0.00%
2020/12/28	3	571.00	2	567.00	571.00	1	4,930	0.02%
2020/12/25	0	0.00	1	564.00	569.00	-1	4,955	-0.02%
2020/12/23	3	565.67	3	570.67	568.00	0	5,008	0.00%
2020/12/22	1	581.90	2	575.00	566.00	-1	5,091	-0.02%
2020/12/21	1	582.00	0	0.00	582.00	1	5,123	0.02%
2020/12/18	2	576.00	0	0.00	579.00	2	5,128	0.04%
2020/12/17	1	570.00	4	560.50	562.00	-3	5,119	-0.06%
2020/12/16	3	572.66	1	567.00	567.00	2	5,197	0.04%
2020/12/15	3	570.27	1	574.00	560.00	2	5,206	0.04%
2020/12/14	1	585.00	0	589.67	584.00	1	5,224	0.02%
2020/12/11	1	593.00	2	601.00	590.00	-1	5,305	-0.02%
2020/12/10	0	613.00	0	616.00	611.00	0	5,279	0.00%
2020/12/09	1	621.00	1	619.04	622.00	0	5,346	0.00%
2020/12/08	3	623.00	3	622.03	618.00	0	5,412	0.00%
2020/12/07	2.1	627.51	16	623.81	613.00	-13.9	5,427	-0.26%
2020/12/04	4	640.74	11	636.55	637.00	-7	5,424	-0.13%
2020/12/03	13.1	645.33	3	643.67	637.00	10.1	5,489	0.18%
2020/12/02	2	640.96	2	635.50	633.00	0	5,511	0.00%
2020/12/01	13	644.61	12	638.50	641.00	1	5,553	0.02%
2020/11/30	11	644.72	12	653.33	636.00	-1	5,534	-0.02%
2020/11/27	10	642.60	16	653.00	663.00	-6	5,516	-0.11%
2020/11/26	5	608.60	0	0.00	615.00	5	5,365	0.09%
2020/11/25	3	610.18	11.2	603.49	595.00	-8.1	5,445	-0.15%
2020/11/24	22	606.55	6	602.83	601.00	16	5,497	0.29%
2020/11/23	4	603.96	4	606.00	592.00	0	5,478	0.00%
2020/11/20	1	598.93	0	0.00	593.00	1	5,466	0.02%
2020/11/19	6	609.99	6	609.83	603.00	0	5,497	0.00%
2020/11/18	8	604.13	5	602.00	609.00	3	5,527	0.05%
2020/11/17	0	0.00	6	598.33	590.00	-6	5,517	-0.11%
2020/11/16	16	596.81	6	595.33	589.00	10	5,637	0.18%
2020/11/13	12	591.42	5	585.80	591.00	7	5,691	0.12%
2020/11/11	1.2	573.74	0	0.00	578.00	1.2	5,725	0.02%
2020/11/10	0	0.00	2	591.00	579.00	-2	5,836	-0.03%
2020/11/09	7.1	592.45	5	590.60	598.00	2.1	5,814	0.04%
2020/11/05	0	0.00	1	572.00	576.00	-1	5,819	-0.02%
2020/11/03	0	0.00	1	563.00	565.00	-1	6,090	-0.02%
2020/11/02	2	556.50	1	545.00	546.00	1	6,177	0.02%
2020/10/30	5	573.20	5	565.60	561.00	0	6,202	0.00%
2020/10/29	1	577.00	0	0.00	581.00	1	6,258	0.02%
2020/10/28	0	0.00	5	587.00	586.00	-5	6,293	-0.08%
2020/10/27	3	591.33	1	595.00	594.00	2	6,374	0.03%
2020/10/26	1	595.00	4	592.00	585.00	-3	6,457	-0.05%
2020/10/23	6	583.83	5	577.00	587.00	1	6,507	0.02%
2020/10/22	12	566.92	11	570.09	575.00	1	6,670	0.01%
2020/10/21	2	558.00	3	557.00	555.00	-1	6,800	-0.01%
2020/10/19	2	548.00	2	548.00	551.00	0	7,198	0.00%
2020/10/16	5	557.20	4	553.75	535.00	1	7,283	0.01%
2020/10/15	3	566.00	2	570.00	567.00	1	7,279	0.01%
2020/10/14	1	570.00	0	0.00	568.00	1	7,306	0.01%
2020/10/13	1	572.00	1	562.00	569.00	0	7,319	0.00%
2020/10/12	6	589.67	3	573.33	569.00	3	7,342	0.04%
2020/10/08	13	612.54	14	617.29	606.00	-1	7,296	-0.01%
2020/10/07	3	588.00	3	593.67	599.00	0	7,291	0.00%
2020/10/05	0	0.00	1	590.00	586.00	-1	7,537	-0.01%
2020/09/30	3	587.33	2	585.00	586.00	1	7,649	0.01%
2020/09/29	3	587.00	2	585.00	586.00	1	7,868	0.01%
2020/09/28	1	592.00	1	584.00	581.00	0	7,979	0.00%
2020/09/25	6	581.67	5	582.80	579.00	1	8,058	0.01%
2020/09/24	2	598.00	0	0.00	584.00	2	8,127	0.02%
2020/09/23	1	616.00	1	612.96	610.00	0	8,220	0.00%
2020/09/22	1	618.00	3	614.00	611.00	-2	8,420	-0.02%
2020/09/21	1	618.00	2	624.50	615.00	-1	8,551	-0.01%
2020/09/18	2	605.50	1	608.00	608.00	1	8,617	0.01%
2020/09/17	3	606.67	2	597.00	598.00	1	8,841	0.01%
2020/09/16	3	600.33	4	615.00	613.00	-1	8,885	-0.01%
2020/09/10	2	574.50	1	565.00	566.00	1	9,256	0.01%
2020/09/09	3	568.67	4	570.75	576.00	-1	9,527	-0.01%
2020/09/07	3	580.33	0	0.00	571.00	3	9,562	0.03%
2020/09/04	5	585.82	3	589.67	592.00	2	9,598	0.02%
2020/09/03	3	615.33	3	623.00	609.00	0	9,594	0.00%
2020/09/02	1	624.00	2	614.50	620.00	-1	9,637	-0.01%
2020/09/01	0	0.00	1	598.00	598.00	-1	9,674	-0.01%
2020/08/31	3	590.00	0	0.00	572.00	3	9,660	0.03%
2020/08/28	0	0.00	1	620.00	601.00	-1	9,672	-0.01%
2020/08/26	0	0.00	2	628.00	626.00	-2	10,059	-0.02%
2020/08/24	2	618.00	4	623.00	629.00	-2	10,108	-0.02%
2020/08/21	0	618.00	0	0.00	613.00	0	10,137	0.00%
2020/08/20	2	598.00	9	607.56	593.00	-7	10,083	-0.07%
2020/08/19	6	635.33	2	641.00	640.00	4	9,977	0.04%
2020/08/18	1	615.00	21	621.10	617.00	-20	9,929	-0.20%
2020/08/17	2	668.00	2	671.00	665.00	0	9,841	0.00%
2020/08/14	11	668.82	8	668.50	677.00	3	9,837	0.03%
2020/08/12	2	652.00	0	0.00	656.00	2	9,829	0.02%
2020/08/11	2	663.50	2	662.00	652.00	0	9,880	0.00%
2020/08/10	1	660.00	12	661.00	662.00	-11	9,942	-0.11%
2020/08/07	72	655.81	59	662.00	661.00	13	9,921	0.13%
2020/08/06	5	704.00	6	692.50	682.00	-1	9,839	-0.01%
2020/08/04	5	680.20	0	0.00	693.00	5	9,891	0.05%
2020/08/03	5	673.00	0	0.00	667.00	5	9,925	0.05%
2020/07/31	2	668.50	1	675.00	678.00	1	9,994	0.01%
2020/07/30	2	680.50	1	674.00	668.00	1	9,963	0.01%
2020/07/29	8	667.50	6	668.00	679.00	2	9,928	0.02%
2020/07/28	11	692.64	10	681.30	667.00	1	9,888	0.01%
2020/07/27	8	651.75	6	650.67	669.00	2	9,824	0.02%
2020/07/24	5	661.80	5	635.20	630.00	0	9,696	0.00%
2020/07/23	6	706.50	6	699.97	679.00	0	9,550	0.00%
2020/07/22	5	739.80	2	772.50	715.00	3	9,418	0.03%
2020/07/21	2	783.50	1	780.00	779.00	1	9,337	0.01%
2020/07/15	2	790.00	1	794.00	756.00	1	9,495	0.01%
2020/07/09	1	811.00	1	828.00	818.00	0	9,323	0.00%
2020/07/08	6	801.83	10	785.50	804.00	-4	9,208	-0.04%
2020/07/07	1	763.00	2.2	759.64	761.00	-1.2	9,005	-0.01%
2020/07/06	5	748.00	0	0.00	760.00	5	9,093	0.05%
2020/07/03	3	749.67	2	750.00	741.00	1	9,133	0.01%
2020/07/01	4	739.25	5	729.40	733.00	-1	9,239	-0.01%
2020/06/30	1	706.00	3.1	690.34	700.00	-2.1	9,140	-0.02%
2020/06/29	2	678.00	4	676.25	677.00	-2	9,160	-0.02%
2020/06/24	15	684.00	10	666.00	690.00	5	9,175	0.05%
2020/06/23	5	632.60	6	643.16	639.00	-1	9,166	-0.01%
2020/06/22	3	648.00	9	636.44	630.00	-6	9,280	-0.06%
2020/06/19	14	636.48	14	650.64	627.00	0	9,347	0.00%
2020/06/18	1	613.00	0	0.00	620.00	1	9,180	0.01%
2020/06/17	5	615.00	13	623.85	612.00	-8	9,294	-0.09%
2020/06/16	15	608.27	5.1	624.24	627.00	9.9	9,253	0.11%
2020/06/12	2	558.00	2	561.00	583.00	0	9,291	0.00%
2020/06/08	6	585.33	14	581.93	578.00	-8	9,576	-0.08%
2020/06/05	6	572.50	1	571.00	569.00	5	9,508	0.05%
2020/06/04	12	568.58	14.7	563.93	561.00	-2.7	9,544	-0.03%
2020/06/03	10	572.50	15	570.73	566.00	-5	9,544	-0.05%
2020/06/02	17	523.41	22	529.32	553.00	-5	9,336	-0.05%
2020/06/01	13	495.42	4	490.63	503.00	9	9,186	0.10%
2020/05/29	1	482.50	5	480.20	482.50	-4	9,197	-0.04%
2020/05/28	6	483.00	2	487.50	481.00	4	9,267	0.04%
2020/05/27	4	477.75	1	480.00	477.00	3	9,336	0.03%
2020/05/26	3	481.17	1	482.00	477.50	2	9,446	0.02%
2020/05/25	2	479.00	3	481.00	479.00	-1	9,547	-0.01%
2020/05/22	1	475.00	1	483.00	475.00	0	9,620	0.00%
2020/05/21	1	486.50	1	495.00	486.50	0	9,608	0.00%
2020/05/20	2	487.00	3	482.17	490.00	-1	9,650	-0.01%
2020/05/19	1	475.50	1	476.50	475.50	0	9,728	0.00%
2020/05/18	3	466.33	2	478.00	464.50	1	9,709	0.01%
2020/05/15	8	504.25	7	498.43	493.00	1	9,652	0.01%
2020/05/14	11	506.32	9	502.33	498.50	2	9,603	0.02%
2020/05/13	11	491.27	11	494.55	504.00	0	9,530	0.00%
2020/05/12	3	503.33	15	506.27	500.00	-12	9,510	-0.13%
2020/05/11	8	503.44	7	496.29	508.00	1	9,533	0.01%
2020/05/08	12	495.38	3	495.50	490.00	9	9,472	0.10%
2020/05/07	1	485.50	2	476.50	485.50	-1	9,440	-0.01%
2020/05/06	1	467.00	1	470.00	467.00	0	9,392	0.00%
2020/05/05	4	470.63	1	477.50	465.00	3	9,437	0.03%
2020/05/04	2	469.50	17	468.94	471.50	-15	9,433	-0.16%
2020/04/30	17	475.82	3	471.00	485.50	14	9,440	0.15%
2020/04/29	2	459.75	2	454.00	458.00	0	9,384	0.00%
2020/04/28	4	446.88	3	453.67	448.50	1	9,394	0.01%
2020/04/27	1	452.00	1	439.00	452.00	0	9,447	0.00%
2020/04/24	1	431.00	1	437.00	431.00	0	9,442	0.00%
2020/04/23	1	440.50	1	447.00	440.50	0	9,435	0.00%
2020/04/22	2	438.00	1	439.50	444.00	1	9,413	0.01%
2020/04/21	1	460.00	1	455.50	443.00	0	9,355	0.00%
2020/04/20	2	465.50	0	0.00	463.00	2	9,315	0.02%
2020/04/17	0	0.00	3	473.50	465.50	-3	9,337	-0.03%
2020/04/16	2	469.50	0	0.00	470.00	2	9,371	0.02%
2020/04/15	2	465.00	5	460.00	460.00	-3	9,472	-0.03%
2020/04/14	3	454.17	0	0.00	452.00	3	9,522	0.03%
2020/04/13	1	442.50	1	447.50	439.50	0	9,684	0.00%
2020/04/10	1	455.00	3	445.00	445.50	-2	9,730	-0.02%
2020/04/09	1	475.00	0	0.00	445.00	1	9,862	0.01%
2020/04/08	6	455.50	6	460.67	465.00	0	9,795	0.00%
2020/04/07	12	460.38	62	459.93	456.00	-50	9,855	-0.51%
2020/04/06	46	427.05	7	424.64	443.50	39	9,765	0.40%
2020/04/01	13	410.85	4	408.63	414.50	9	9,592	0.09%
2020/03/31	6	410.17	8	410.63	413.00	-2	9,512	-0.02%
2020/03/30	7	397.14	2	396.50	403.50	5	9,362	0.05%
2020/03/27	4	422.75	5	417.70	410.00	-1	9,307	-0.01%
2020/03/26	3	403.17	3	399.83	419.50	0	9,148	0.00%
2020/03/25	4	395.50	12	395.71	403.00	-8	9,014	-0.09%
2020/03/24	12	363.13	4	360.38	371.00	8	9,013	0.09%
2020/03/23	6	330.75	16	315.66	337.50	-10	9,182	-0.11%
2020/03/20	13	321.00	1	320.00	327.00	12	9,121	0.13%
2020/03/19	5	306.50	5	307.00	297.50	0	9,194	0.00%
2020/03/18	3	343.67	51	356.61	330.50	-48	9,186	-0.52%
2020/03/17	7	370.57	1	360.00	345.50	6	9,132	0.07%
2020/03/16	11	404.86	11	401.36	373.50	0	9,172	0.00%
2020/03/13	1	415.00	278	389.28	415.00	-277	9,244	-3.00%	大賣/鉅額交易
2020/03/12	102	432.33	8	458.88	432.00	94	9,254	1.02%	大買/
2020/03/11	42	493.58	3	491.00	480.00	39	9,150	0.43%
2020/03/10	7	491.43	6	487.58	493.50	1	9,218	0.01%
2020/03/09	27	501.26	128	497.21	490.00	-101	9,106	-1.11%	大賣/鉅額交易
2020/03/06	15	515.93	2	518.00	515.00	13	9,014	0.14%
2020/03/05	68	530.31	14	526.36	528.00	54	9,002	0.60%
2020/03/04	40	511.20	3	515.00	521.00	37	8,965	0.41%
2020/03/03	5	508.60	177	507.98	507.00	-172	8,905	-1.93%	大賣/鉅額交易
2020/03/02	177	489.93	7	490.71	489.50	170	8,856	1.92%	大買/鉅額交易
2020/02/27	4	515.75	191	509.01	505.00	-187	8,719	-2.14%	大賣/鉅額交易
2020/02/26	26	539.65	12	551.75	534.00	14	8,612	0.16%
2020/02/25	101	547.21	9	543.22	563.00	92	8,514	1.08%	大買/
2020/02/24	3	549.00	1	542.00	551.00	2	8,518	0.02%
2020/02/21	176	552.53	7	550.57	552.00	169	8,550	1.98%	大買/鉅額交易
2020/02/20	6	546.33	58	538.43	547.00	-52	8,498	-0.61%
2020/02/19	4	530.00	1	524.00	531.00	3	8,398	0.04%
2020/02/18	2	521.00	2	527.00	518.00	0	8,380	0.00%
2020/02/17	36	535.89	4	533.00	530.00	32	8,459	0.38%
2020/02/14	1	545.00	1	537.00	545.00	0	8,466	0.00%
2020/02/13	13	534.85	4	547.25	537.00	9	8,490	0.11%
2020/02/12	5	541.20	84	539.77	547.00	-79	8,550	-0.92%
2020/02/11	25	529.72	2	529.00	531.00	23	8,481	0.27%
2020/02/10	27	505.59	2	503.50	522.00	25	8,516	0.29%
2020/02/07	24	529.71	7	522.86	518.00	17	8,532	0.20%
2020/02/06	5	539.40	82	525.23	538.00	-77	8,622	-0.89%
2020/02/05	4	537.00	3	534.33	520.00	1	8,553	0.01%
2020/02/04	3	538.00	13.2	536.94	535.00	-10.1	8,490	-0.12%
2020/02/03	32	501.27	44	516.82	538.00	-12	8,476	-0.14%
2020/01/31	5	542.00	13	543.92	536.00	-8	8,364	-0.10%
2020/01/30	44	553.34	4	550.75	531.00	40	8,370	0.48%
2020/01/20	184	582.72	1	578.00	590.00	183	8,304	2.20%	大買/鉅額交易
2020/01/17	1	572.00	1	588.00	572.00	0	8,278	0.00%
2020/01/16	1	589.00	2	570.50	589.00	-1	8,323	-0.01%
2020/01/15	1	573.00	1	590.00	573.00	0	8,315	0.00%
2020/01/14	1	590.00	1	585.00	590.00	0	8,322	0.00%
2020/01/13	4	584.75	5	606.40	584.00	-1	8,284	-0.01%
2020/01/10	5	604.60	30	614.27	601.00	-25	8,273	-0.30%
2020/01/09	36	593.67	9	587.22	608.00	27	8,201	0.33%
2020/01/08	4	568.25	5	560.80	572.00	-1	8,170	-0.01%
2020/01/07	6	568.83	12	569.50	561.00	-6	8,197	-0.07%
2020/01/06	2	577.00	2	575.00	571.00	0	8,113	0.00%
2020/01/03	3	589.33	2	608.50	579.00	1	8,316	0.01%
2020/01/02	4	598.50	12	598.67	605.00	-8	8,251	-0.10%
2019/12/31	16	574.50	12	566.92	587.00	4	8,285	0.05%
2019/12/30	7	554.43	6	554.50	552.00	1	8,230	0.01%
2019/12/27	1	538.00	1	543.00	538.00	0	8,409	0.00%
2019/12/26	4	540.50	2	537.00	540.00	2	8,795	0.02%
2019/12/25	3	531.33	4	530.75	533.00	-1	8,951	-0.01%
2019/12/24	9	541.44	6	544.50	531.00	3	8,969	0.03%
2019/12/23	6	530.33	5	532.20	539.00	1	8,897	0.01%
2019/12/20	3	526.67	4	528.25	522.00	-1	8,849	-0.01%
2019/12/19	4	538.00	3	532.67	526.00	1	8,823	0.01%
2019/12/18	4	537.00	6	534.83	537.00	-2	8,791	-0.02%
2019/12/17	1	519.00	246	513.68	519.00	-245	8,616	-2.84%	大賣/鉅額交易
2019/12/16	6	513.33	30	514.30	522.00	-24	8,600	-0.28%
2019/12/13	11	491.27	46	487.29	497.50	-35	8,505	-0.41%
2019/12/12	6	478.83	42	477.73	479.50	-36	8,352	-0.43%
2019/12/11	12	466.08	11	459.14	474.50	1	8,276	0.01%
2019/12/10	18	444.97	15	444.80	452.50	3	8,191	0.04%
2019/12/09	8	435.31	12	432.21	440.00	-4	8,232	-0.05%
2019/12/06	4	418.50	2	418.00	419.50	2	8,427	0.02%
2019/12/05	214	416.33	2	412.25	415.50	212	8,534	2.48%	大買/鉅額交易
2019/12/04	15	399.33	2	401.50	401.00	13	8,612	0.15%
2019/12/03	37	406.03	2	403.25	404.50	35	8,778	0.40%
2019/12/02	9	399.78	1.1	410.56	406.00	7.9	8,878	0.09%
2019/11/29	36	412.15	2	409.75	408.00	34	8,957	0.38%
2019/11/28	3	409.50	3	412.50	408.00	0	8,974	0.00%
2019/11/27	22	418.07	1	410.50	418.00	21	9,088	0.23%
2019/11/26	7	413.43	1	414.00	409.00	6	9,124	0.07%
2019/11/25	7	411.07	3	410.67	409.00	4	9,288	0.04%
2019/11/22	2	406.25	1	412.00	405.00	1	9,313	0.01%
2019/11/21	3	407.50	3	400.33	413.50	0	9,357	0.00%
2019/11/20	2	402.00	1	421.50	402.00	1	9,295	0.01%
2019/11/19	1	421.50	1	415.50	421.50	0	9,361	0.00%
2019/11/18	1	417.00	1	422.00	417.00	0	9,581	0.00%
2019/11/15	1	421.00	1	421.50	421.00	0	9,633	0.00%
2019/11/14	1	418.00	1	430.50	418.00	0	9,708	0.00%
2019/11/13	1	420.00	2	422.00	420.00	-1	9,685	-0.01%
2019/11/12	1	425.00	1	420.50	425.00	0	9,814	0.00%
2019/11/11	4	419.38	1	432.50	417.00	3	9,980	0.03%
2019/11/08	2	440.75	2	446.50	440.50	0	10,042	0.00%
2019/11/07	5	441.00	3	448.50	443.00	2	10,167	0.02%
2019/11/06	7	465.64	15	458.30	455.00	-8	10,477	-0.08%
2019/11/05	20	464.53	26	466.83	466.50	-6	10,484	-0.06%
2019/11/04	14	454.25	8	449.75	448.00	6	10,535	0.06%
2019/11/01	3	450.00	1	444.50	447.00	2	10,629	0.02%
2019/10/31	10	451.20	11	450.64	440.00	-1	10,851	-0.01%
2019/10/30	1	439.50	1	443.00	439.50	0	10,941	0.00%
2019/10/29	4	439.75	3	443.50	441.00	1	11,084	0.01%
2019/10/28	3	453.00	2	453.25	450.00	1	11,166	0.01%
2019/10/25	3	447.83	7	450.64	446.00	-4	11,207	-0.04%
2019/10/24	9	453.39	7	449.36	455.00	2	11,237	0.02%
2019/10/23	1	444.50	1	445.50	444.50	0	11,255	0.00%
2019/10/22	1	443.00	1	451.50	443.00	0	11,226	0.00%
2019/10/21	1	448.50	1	449.00	448.50	0	11,230	0.00%
2019/10/18	4	448.38	5	448.50	445.50	-1	11,225	-0.01%
2019/10/17	1	458.00	2	452.50	458.00	-1	11,276	-0.01%
2019/10/16	2	451.50	1	460.00	447.00	1	11,358	0.01%
2019/10/15	3	459.00	3	454.33	456.00	0	11,372	0.00%
2019/10/14	3	459.50	4	474.13	456.50	-1	11,351	-0.01%
2019/10/09	8	474.69	15	476.47	459.50	-7	11,378	-0.06%
2019/10/08	6	489.92	2	487.50	487.50	4	11,335	0.04%
2019/10/07	7	490.71	3	492.67	482.00	4	11,456	0.03%
2019/10/04	7	484.71	1	488.00	481.50	6	11,430	0.05%
2019/10/03	12	486.63	15	485.57	485.50	-3	11,549	-0.03%
2019/10/02	13	467.54	13	459.81	483.50	0	11,389	0.00%
2019/10/01	5	437.50	95	434.38	441.00	-90	11,125	-0.81%
2019/09/26	59	427.84	1	421.00	420.00	58	11,184	0.52%
2019/09/25	7	423.36	0	0.00	421.50	7	11,333	0.06%
2019/09/24	1	428.00	1	429.50	428.00	0	11,426	0.00%
2019/09/23	90	439.48	86	433.22	428.00	4	11,580	0.03%
2019/09/20	1	420.50	0	0.00	424.00	1	11,786	0.01%
2019/09/19	6	419.92	3	424.50	418.00	3	11,912	0.03%
2019/09/18	7	424.93	12	428.42	425.50	-5	11,968	-0.04%
2019/09/17	1	423.00	5	422.70	416.00	-4	12,003	-0.03%
2019/09/16	5	427.60	2	422.75	424.00	3	12,175	0.02%
2019/09/12	95	434.15	73	426.10	427.00	22	12,253	0.18%
2019/09/11	37	423.12	34	425.56	432.00	3	12,379	0.02%
2019/09/10	8	428.25	150	446.39	417.00	-142	12,268	-1.16%	大賣/鉅額交易
2019/09/09	115	449.83	34	449.37	453.00	81	12,079	0.67%	大買/
2019/09/06	6	444.75	65	445.15	449.00	-59	12,043	-0.49%
2019/09/05	128	442.35	69	439.66	439.50	59	12,006	0.49%	大買/
2019/09/04	60	427.83	53	428.88	435.00	7	12,055	0.06%
2019/09/03	50	427.34	25	426.12	419.00	25	12,273	0.20%
2019/09/02	18	420.69	32	416.66	425.00	-14	12,332	-0.11%
2019/08/30	34	414.38	2	418.25	414.00	32	12,454	0.26%
2019/08/29	12	405.79	166	404.64	403.00	-154	12,517	-1.23%	大賣/鉅額交易
2019/08/28	228	398.94	64	399.41	404.50	164	12,637	1.30%	大買/鉅額交易
2019/08/27	2	385.00	2	390.00	383.00	0	12,693	0.00%
2019/08/26	2	383.75	2	384.25	383.50	0	13,044	0.00%
2019/08/23	1	399.50	1	405.00	399.50	0	13,162	0.00%
2019/08/22	3	403.00	4	404.88	404.00	-1	13,306	-0.01%
2019/08/21	4	399.50	21	394.64	396.50	-17	13,355	-0.13%
2019/08/20	1	408.00	2	405.75	404.00	-1	13,423	-0.01%
2019/08/19	6	405.00	3	408.50	405.00	3	13,734	0.02%
2019/08/16	2	411.25	3	412.33	409.50	-1	13,853	-0.01%
2019/08/15	27	410.67	16	410.47	410.00	11	13,996	0.08%
2019/08/14	2	421.00	33	440.18	419.00	-31	14,092	-0.22%
2019/08/13	25	440.00	2	435.25	422.00	23	14,105	0.16%
2019/08/12	24	455.04	13	451.23	442.50	11	14,194	0.08%
2019/08/08	18	440.31	14	445.11	444.00	4	14,186	0.03%
2019/08/07	6	420.83	5	417.60	413.00	1	13,990	0.01%
2019/08/06	7	417.50	8	408.44	422.50	-1	14,126	-0.01%
2019/08/05	4	415.75	4	418.63	418.00	0	14,113	0.00%
2019/08/02	17	418.41	13	420.15	417.00	4	14,186	0.03%
2019/08/01	2	429.00	3	428.33	439.00	-1	14,170	-0.01%
2019/07/31	1	427.50	2	422.75	427.50	-1	14,146	-0.01%
2019/07/30	5	421.90	4	420.88	417.00	1	14,191	0.01%
2019/07/29	2	429.00	4	429.50	430.00	-2	14,216	-0.01%
2019/07/26	2	425.75	2	426.50	425.00	0	14,306	0.00%
2019/07/25	3	418.83	4	422.13	420.00	-1	14,297	-0.01%
2019/07/24	4	415.38	3	418.17	416.50	1	14,255	0.01%
2019/07/23	1	410.00	1	404.00	410.00	0	14,406	0.00%
2019/07/22	2	411.25	1	423.00	399.50	1	14,461	0.01%
2019/07/19	3	416.67	2	413.25	419.00	1	14,463	0.01%
2019/07/18	4	420.00	3	420.33	404.00	1	14,359	0.01%
2019/07/17	7	424.64	7	428.57	424.00	0	14,271	0.00%
2019/07/16	2	435.00	1	431.00	431.00	1	14,222	0.01%
2019/07/15	3	433.50	4	433.63	438.00	-1	14,271	-0.01%
2019/07/12	7	433.29	5	431.20	430.50	2	14,440	0.01%
2019/07/11	10	443.90	13	445.38	435.00	-3	14,510	-0.02%
2019/07/10	8	435.63	9	434.78	440.00	-1	14,392	-0.01%
2019/07/09	11	437.77	9	431.39	425.50	2	14,305	0.01%
2019/07/08	9	439.33	13	439.50	442.50	-4	14,198	-0.03%
2019/07/05	8	432.31	8	432.25	436.00	0	14,144	0.00%
2019/07/04	4	431.88	3	433.17	428.00	1	14,114	0.01%
2019/07/03	4	427.50	3	430.83	428.00	1	14,084	0.01%
2019/07/02	8	442.56	9	442.61	439.00	-1	14,111	-0.01%
2019/07/01	5	440.00	7	441.71	445.00	-2	13,994	-0.01%
2019/06/28	11	401.77	12	400.13	407.00	-1	14,038	-0.01%
2019/06/27	8	402.25	11	399.36	399.00	-3	14,040	-0.02%
2019/06/26	8	380.69	7	376.36	383.00	1	13,818	0.01%
2019/06/25	3	385.83	5	389.50	375.50	-2	13,687	-0.01%
2019/06/24	3	393.83	2	384.50	395.50	1	13,564	0.01%
2019/06/21	4	393.50	4	390.25	385.50	0	13,535	0.00%
2019/06/20	5	384.30	5	385.30	386.50	0	13,384	0.00%
2019/06/19	10	376.10	12	375.50	382.00	-2	13,304	-0.02%
2019/06/18	5	362.20	13	360.62	357.00	-8	13,075	-0.06%
2019/06/17	11	363.14	10	354.35	363.00	1	13,025	0.01%
2019/06/14	13	354.65	2	354.25	350.00	11	12,957	0.08%
2019/06/13	4	350.75	3	350.00	354.50	1	12,918	0.01%
2019/06/12	1	352.00	1	353.00	352.00	0	12,870	0.00%
2019/06/11	7	347.93	13	346.35	353.00	-6	12,828	-0.05%
2019/06/10	13	319.81	15	320.83	321.00	-2	12,610	-0.02%
2019/06/06	5	304.10	5	304.50	312.50	0	12,634	0.00%
2019/06/05	7	313.93	3	317.83	310.00	4	12,544	0.03%
2019/06/04	15	315.07	13	314.42	308.00	2	12,469	0.02%
2019/06/03	6	313.33	6	313.17	314.50	0	12,393	0.00%
2019/05/31	6	317.08	29	303.09	320.00	-23	12,296	-0.19%
2019/05/30	34	298.71	20	302.60	295.00	14	12,216	0.11%
2019/05/29	134	293.83	389	290.28	306.50	-255	12,179	-2.09%	大買/大賣/鉅額交易
2019/05/28	27	310.33	5	305.00	301.00	22	12,141	0.18%
2019/05/27	137	309.91	26	301.69	310.00	111	12,116	0.92%	大買/鉅額交易
2019/05/24	139	353.31	350	329.95	309.50	-211	12,074	-1.75%	大買/大賣/鉅額交易
2019/05/23	35	341.10	142	335.99	343.50	-107	11,726	-0.91%	大賣/鉅額交易
2019/05/22	258	370.30	283	366.64	351.50	-25	11,635	-0.21%	大買/大賣/
2019/05/21	107	351.49	9	358.06	371.00	98	11,701	0.84%	大買/
2019/05/20	101	346.57	48	342.99	342.50	53	11,708	0.45%	大買/
2019/05/17	9	361.33	9	361.44	343.50	0	11,578	0.00%
2019/05/16	16	373.56	18	376.86	371.50	-2	11,340	-0.02%
2019/05/15	12	377.21	8	376.75	375.00	4	11,183	0.04%
2019/05/14	80	340.99	79	354.65	368.00	1	11,043	0.01%
2019/05/13	23	382.11	182	366.16	360.00	-159	10,827	-1.47%	大賣/鉅額交易
2019/05/10	4	394.00	2	394.50	392.50	2	10,680	0.02%
2019/05/09	7	405.36	7	407.79	395.00	0	10,605	0.00%
2019/05/08	67	413.07	41	413.76	416.50	26	10,432	0.25%
2019/05/07	38	418.87	6	414.50	418.50	32	10,340	0.31%
2019/05/06	104	415.52	76	424.11	399.00	28	10,218	0.27%	大買/
2019/05/03	572	425.44	271	423.61	432.50	301	10,071	2.99%	大買/大賣/鉅額交易
2019/05/02	1	395.50	36	403.01	395.50	-35	9,918	-0.35%
2019/04/30	48	400.66	2	397.00	395.50	46	9,967	0.46%
2019/04/29	3	398.67	5	395.90	401.00	-2	10,102	-0.02%
2019/04/26	8	392.19	5	396.00	388.50	3	10,081	0.03%
2019/04/24	2	429.75	1	415.00	415.00	1	9,953	0.01%
2019/04/23	1	431.00	1	415.00	415.00	0	9,934	0.00%
2019/04/22	1	479.50	1	468.00	423.00	0	9,873	0.00%
2019/04/19	55	480.75	30	476.53	470.00	25	9,900	0.25%
2019/04/18	361	517.09	672	510.00	480.00	-311	9,813	-3.17%	大買/大賣/鉅額交易
2019/04/17	479	486.62	119	478.39	493.00	360	9,625	3.74%	大買/大賣/鉅額交易
2019/04/16	15	447.17	6	445.50	448.50	9	9,360	0.10%
2019/04/15	2	443.50	6	444.00	442.50	-4	9,311	-0.04%
2019/04/12	9	443.67	11	452.05	433.50	-2	9,320	-0.02%
2019/04/11	6	443.75	3	438.67	436.00	3	9,236	0.03%
2019/04/10	16	447.97	9	448.50	442.00	7	9,196	0.08%
2019/04/09	4	437.25	8	441.63	453.00	-4	9,104	-0.04%
2019/04/08	12	429.29	220	419.79	435.00	-208	9,014	-2.31%	大賣/鉅額交易
2019/04/03	12	408.00	2	405.50	408.50	10	8,854	0.11%
2019/04/02	86	403.61	102	403.73	409.00	-16	8,873	-0.18%	大賣/
2019/04/01	537	394.66	596	390.07	396.50	-59	8,692	-0.68%	大買/大賣/
2019/03/29	56	338.48	66	341.33	360.50	-10	8,477	-0.12%
2019/03/28	7	331.71	1	336.00	328.00	6	8,490	0.07%
2019/03/27	44	339.75	56	338.94	336.00	-12	8,476	-0.14%
2019/03/26	170	338.22	18	335.14	342.00	152	8,481	1.79%	大買/鉅額交易
2019/03/25	14	326.36	7	327.50	325.00	7	8,393	0.08%
2019/03/22	41	353.17	72	342.47	338.00	-31	8,321	-0.37%
2019/03/21	63	350.38	5	349.60	348.50	58	8,258	0.70%
2019/03/20	78	354.29	127	351.63	344.00	-49	8,210	-0.60%	大賣/
2019/03/19	147	348.44	197	345.25	353.00	-50	8,154	-0.61%	大買/大賣/
2019/03/18	43	356.58	323	355.60	345.00	-280	8,078	-3.47%	大賣/鉅額交易
2019/03/15	1	352.00	2	354.00	353.00	-1	8,067	-0.01%
2019/03/14	52	339.59	12	345.33	351.50	40	7,993	0.50%
2019/03/13	7	327.21	211	328.25	335.00	-204	7,894	-2.58%	大賣/鉅額交易
2019/03/12	9	330.06	15	329.80	329.50	-6	7,842	-0.08%
2019/03/11	96	312.78	5	312.20	319.00	91	7,746	1.17%
2019/03/08	129	313.82	102	318.12	314.00	27	7,795	0.35%	大買/大賣/
2019/03/06	1	327.00	15	328.23	330.00	-14	7,777	-0.18%
2019/03/05	340	327.51	49	326.45	324.50	291	7,768	3.75%	大買/鉅額交易
2019/03/04	189	326.15	113	316.03	310.00	76	7,597	1.00%	大買/大賣/
2019/02/27	134	306.71	3	312.00	320.00	131	7,506	1.75%	大買/鉅額交易
2019/02/26	15	318.80	112	314.94	310.00	-97	7,458	-1.30%	大賣/
2019/02/25	248	306.97	274	308.25	316.50	-26	7,531	-0.35%	大買/大賣/
2019/02/22	49	282.54	2	285.00	288.00	47	7,291	0.64%
2019/02/21	69	285.43	46	284.45	286.00	23	7,272	0.32%
2019/02/20	367	283.18	307	282.52	282.50	60	7,163	0.84%	大買/大賣/
2019/02/19	268	262.77	756	261.46	273.00	-488	6,942	-7.03%	大買/大賣/鉅額交易
2019/02/18	451	234.81	3	240.17	248.50	448	6,742	6.64%	大買/鉅額交易
2019/02/15	41	231.72	2	231.75	226.00	39	6,734	0.58%
2019/02/14	27	240.94	1	238.50	239.00	26	6,802	0.38%
2019/02/13	51	246.57	61	245.97	237.00	-10	6,941	-0.14%
2019/02/12	41	241.13	104	238.52	241.00	-63	7,012	-0.90%	大賣/
2019/02/11	55	232.43	3	236.00	241.00	52	7,180	0.72%
2019/01/30	76	233.41	41	233.93	226.00	35	7,493	0.47%
2019/01/29	0	0.00	43	224.03	225.50	-43	7,628	-0.56%
2019/01/28	0	0.00	11	221.86	222.00	-11	7,698	-0.14%
2019/01/25	1	220.00	51	221.18	219.00	-50	7,921	-0.63%
2019/01/24	8	220.13	33	217.89	213.50	-25	7,971	-0.31%
2019/01/22	126	219.07	1	218.00	217.00	125	8,133	1.54%	大買/鉅額交易
2019/01/21	43	222.80	34	219.53	215.00	9	8,151	0.11%
2019/01/18	114	211.14	115	217.24	217.50	-1	8,066	-0.01%	大買/大賣/
2019/01/17	1	205.00	30	204.50	198.00	-29	8,045	-0.36%
2019/01/16	2	201.25	1	202.00	202.00	1	8,166	0.01%
2019/01/15	1	197.00	1	198.50	201.00	0	8,231	0.00%
2019/01/14	1	194.50	1	196.50	197.00	0	8,349	0.00%
2019/01/11	4	200.00	6	201.08	194.00	-2	8,486	-0.02%
2019/01/10	2	188.00	3	189.33	194.50	-1	8,483	-0.01%
2019/01/09	1	188.50	1	184.50	190.00	0	8,462	0.00%
2019/01/08	1	172.00	2	176.00	178.00	-1	8,422	-0.01%
2019/01/07	1	172.00	2	172.00	174.00	-1	8,440	-0.01%
2019/01/04	11	164.50	29	166.91	165.00	-18	8,482	-0.21%
2019/01/03	3	173.00	3	172.83	172.50	0	8,447	0.00%
2019/01/02	2	185.25	1	187.00	178.50	1	8,528	0.01%
2018/12/27	1	190.00	0	0.00	189.00	1	8,665	0.01%
2018/12/26	2	195.00	1	184.00	184.00	1	8,743	0.01%
2018/12/25	9	187.44	22	185.11	193.00	-13	8,815	-0.15%
2018/12/22	3	196.17	1	197.50	195.00	2	8,736	0.02%
2018/12/21	16	195.06	16	195.41	201.50	0	8,795	0.00%
2018/12/20	15	206.93	6	206.42	203.50	9	8,721	0.10%
2018/12/19	30	210.15	3	209.33	206.50	27	8,732	0.31%
2018/12/18	12	206.04	1	204.50	204.00	11	8,736	0.13%
2018/12/17	8	203.75	1	203.50	205.00	7	8,854	0.08%
2018/12/14	4	197.00	4	198.50	202.50	0	8,907	0.00%
2018/12/13	0	0.00	1	202.50	202.50	-1	8,922	-0.01%
2018/12/12	7	206.64	0	0.00	205.00	7	8,982	0.08%
2018/12/10	6	192.00	13	189.15	196.00	-7	9,045	-0.08%
2018/12/07	12	206.58	4	202.25	204.00	8	9,048	0.09%
2018/12/06	4	205.75	7	204.71	200.00	-3	9,049	-0.03%
2018/12/05	1	220.00	2	216.50	218.00	-1	9,033	-0.01%
2018/12/04	6	235.50	14	236.82	225.00	-8	9,052	-0.09%
2018/12/03	23	236.30	52	230.35	239.50	-29	8,971	-0.32%
2018/11/30	40	216.88	6	217.00	218.50	34	8,906	0.38%
2018/11/29	4	219.63	240	218.51	211.50	-236	8,816	-2.68%	大賣/鉅額交易
2018/11/28	25	211.04	140	212.09	211.50	-115	8,686	-1.32%	大賣/鉅額交易
2018/11/27	100	207.59	35	206.61	207.00	65	8,602	0.76%
2018/11/26	1	200.50	21	202.00	200.00	-20	8,479	-0.24%
2018/11/23	26	200.02	26	208.08	196.00	0	8,421	0.00%
2018/11/22	447	212.39	157	218.52	207.50	290	8,323	3.48%	大買/大賣/鉅額交易
2018/11/21	8	196.44	3	195.17	199.50	5	8,129	0.06%
2018/11/20	2	194.25	2	194.75	195.00	0	8,130	0.00%
2018/11/19	0	0.00	1	195.50	198.00	-1	8,108	-0.01%
2018/11/16	22	198.84	8	198.00	192.50	14	8,102	0.17%
2018/11/15	2	190.25	3	191.83	195.00	-1	8,036	-0.01%
2018/11/14	11	194.73	5	192.70	191.00	6	8,017	0.07%
2018/11/13	10	189.05	11	190.14	193.50	-1	7,972	-0.01%
2018/11/12	19	205.03	17	202.68	198.00	2	7,923	0.03%
2018/11/09	3	204.50	3	205.83	209.50	0	7,860	0.00%
2018/11/08	5	213.60	2	218.50	210.00	3	7,800	0.04%
2018/11/07	12	198.58	9	202.44	216.00	3	7,692	0.04%
2018/11/06	3	204.67	6	202.33	196.50	-3	7,419	-0.04%
2018/11/05	31	214.58	31	213.18	218.00	0	7,174	0.00%
2018/11/02	15	229.07	16	227.47	220.00	-1	7,164	-0.01%
2018/11/01	14	204.25	2	209.00	220.00	12	6,992	0.17%
2018/10/31	3	203.83	12	203.71	200.00	-9	6,914	-0.13%
2018/10/30	30	201.37	31	201.13	197.00	-1	6,872	-0.01%
2018/10/29	79	209.72	6	203.92	209.50	73	6,826	1.07%
2018/10/26	31	213.48	58	214.19	208.50	-27	6,785	-0.40%
2018/10/25	0	0.00	46	210.27	208.00	-46	6,721	-0.68%
2018/10/24	6	226.50	6	225.08	225.00	0	6,621	0.00%
2018/10/23	42	222.81	23	225.09	220.00	19	6,546	0.29%
2018/10/22	25	226.66	44	227.40	224.50	-19	6,494	-0.29%
2018/10/19	3	213.33	2	211.25	233.00	1	6,403	0.02%
2018/10/18	1	214.00	3	222.83	222.00	-2	6,255	-0.03%
2018/10/17	1	232.50	1	233.50	234.50	0	6,209	0.00%
2018/10/16	1	226.50	1	231.00	231.50	0	6,267	0.00%
2018/10/15	0	0.00	1	227.50	239.00	-1	6,285	-0.02%
2018/10/12	1	235.00	1	236.00	232.00	0	6,295	0.00%
2018/10/11	3	236.17	2	237.50	229.50	1	6,254	0.02%
2018/10/09	15	253.50	1	241.00	255.00	14	6,277	0.22%
2018/10/08	3	257.17	16	255.16	253.50	-13	6,215	-0.21%
2018/10/05	156	270.57	145	274.57	263.00	11	6,247	0.18%	大買/大賣/
2018/10/04	73	280.03	35	281.66	287.50	38	6,207	0.61%
2018/10/03	104	301.39	129	305.35	285.50	-25	6,163	-0.41%	大買/大賣/
2018/10/01	9	319.00	9	319.17	322.00	0	6,130	0.00%
2018/09/28	85	321.25	96	322.69	317.00	-11	6,263	-0.18%
2018/09/27	10	327.25	19	318.68	319.00	-9	6,297	-0.14%
2018/09/26	6	317.25	11	318.14	323.00	-5	6,242	-0.08%
2018/09/20	1	306.00	1	298.50	306.50	0	6,185	0.00%
2018/09/18	7	317.00	7	314.00	313.00	0	6,336	0.00%
2018/09/17	11	327.23	11	328.59	335.50	0	6,335	0.00%
2018/09/13	15	329.67	2	334.00	329.50	13	6,324	0.21%
2018/09/12	1	346.50	13	343.27	346.50	-12	6,318	-0.19%
2018/09/11	2	350.50	0	0.00	357.00	2	6,439	0.03%
2018/09/10	6	348.42	12	344.46	336.00	-6	6,425	-0.09%
2018/09/07	1	370.50	1	371.00	369.00	0	6,475	0.00%
2018/09/06	0	0.00	1.3	367.77	384.00	-1.3	6,530	-0.02%
2018/09/05	1	377.50	1	375.00	374.00	0	6,611	0.00%
2018/09/03	3	384.50	1	366.00	366.00	2	6,890	0.03%
2018/08/31	2	390.50	2	397.25	398.50	0	6,913	0.00%
2018/08/30	6	402.17	6	413.17	400.00	0	6,931	0.00%
2018/08/28	2	417.00	0	0.00	412.50	2	7,129	0.03%
2018/08/27	1	396.50	1	400.50	405.00	0	7,237	0.00%
2018/08/24	1	383.00	1	389.00	393.00	0	7,304	0.00%
2018/08/21	6	374.33	3	378.00	395.00	3	7,592	0.04%
2018/08/20	1	377.00	4	370.38	376.00	-3	7,701	-0.04%
2018/08/17	3	389.67	8	388.00	381.50	-5	7,808	-0.06%
2018/08/16	9	382.72	1	384.00	384.00	8	8,003	0.10%
2018/08/15	0	0.00	1	370.00	379.00	-1	8,127	-0.01%
2018/08/13	7	387.36	26	386.33	371.50	-19	8,466	-0.22%
2018/08/10	5	406.00	6	407.92	403.50	-1	8,407	-0.01%
2018/08/09	21	411.57	21	403.57	412.00	0	8,436	0.00%
2018/08/08	1	439.00	0	0.00	414.50	1	8,373	0.01%
2018/08/06	4	430.13	7	425.14	426.50	-3	8,471	-0.04%
2018/08/03	4	441.63	12	436.08	439.50	-8	8,485	-0.09%
2018/08/02	5	451.60	8	451.75	441.50	-3	8,454	-0.04%
2018/08/01	2	484.00	2	471.25	471.50	0	8,453	0.00%
2018/07/31	0	0.00	1	466.00	483.50	-1	8,453	-0.01%
2018/07/30	4	483.13	6	480.75	476.50	-2	8,615	-0.02%
2018/07/27	6	481.00	1	482.00	488.00	5	8,694	0.06%
2018/07/26	15	490.80	29	485.00	475.50	-14	8,716	-0.16%
2018/07/25	1	478.00	1	483.00	481.00	0	8,765	0.00%
2018/07/24	38	479.87	2	477.25	482.50	36	8,867	0.41%
2018/07/23	7	487.86	13	478.96	472.50	-6	8,844	-0.07%
2018/07/20	16	497.09	7	502.29	498.00	9	8,845	0.10%
2018/07/19	2	488.00	1	490.00	486.00	1	8,780	0.01%
2018/07/18	0	0.00	2	481.75	480.00	-2	8,807	-0.02%
2018/07/17	2	501.00	0	0.00	491.50	2	8,803	0.02%
2018/07/16	7	503.57	3	509.00	496.00	4	8,821	0.05%
2018/07/13	3	517.67	1	515.00	515.00	2	8,829	0.02%
2018/07/12	1	477.50	1	485.50	493.00	0	8,948	0.00%
2018/07/11	0	0.00	1	490.00	468.00	-1	9,132	-0.01%
2018/07/10	0	0.00	0	483.00	483.00	0	9,265	0.00%
2018/07/06	0	0.00	0.7	460.00	460.00	-0.7	9,430	-0.01%
2018/07/05	1	468.00	1	471.00	427.50	0	9,529	0.00%
2018/07/04	1	472.50	0	0.00	474.50	1	9,617	0.01%
2018/07/03	1	458.00	0	0.00	459.00	1	9,590	0.01%
2018/07/02	3	480.33	0	0.00	471.50	3	9,602	0.03%
2018/06/28	9	478.28	9	470.22	453.50	0	9,468	0.00%
2018/06/22	9	499.33	9	503.67	490.00	0	9,561	0.00%
2018/06/21	3	541.00	3	539.00	518.00	0	9,698	0.00%
2018/06/20	20	537.35	23	531.70	531.00	-3	9,699	-0.03%
2018/06/19	1	532.00	12	542.58	530.00	-11	9,747	-0.11%
2018/06/15	24	549.21	12	545.75	555.00	12	9,803	0.12%
2018/06/14	3	531.00	15	543.00	530.00	-12	9,680	-0.12%
2018/06/13	46	531.33	60	530.90	554.00	-14	9,603	-0.15%
2018/06/12	27	502.80	89	498.59	512.00	-62	9,598	-0.65%
2018/06/11	99	475.64	11	476.73	488.00	88	9,538	0.92%
2018/06/08	2	465.50	23	480.50	458.50	-21	9,340	-0.22%
2018/06/07	1	469.00	1	475.00	469.00	0	9,285	0.00%
2018/06/06	1	470.00	3	479.00	470.50	-2	9,237	-0.02%
2018/06/05	11	467.27	28	467.89	477.50	-17	9,155	-0.19%
2018/06/04	11	480.05	112	471.87	458.00	-101	9,031	-1.12%	大賣/鉅額交易
2018/06/01	11	460.86	1	468.00	468.00	10	8,903	0.11%
2018/05/31	44	471.30	6	460.75	448.00	38	8,808	0.43%
2018/05/30	51	448.69	3	441.50	458.00	48	8,669	0.55%
2018/05/29	45	460.72	6	448.42	436.00	39	8,553	0.46%
2018/05/28	20	475.30	93	471.93	452.00	-73	8,438	-0.87%
2018/05/25	94	461.45	95	460.70	455.00	-1	8,313	-0.01%
2018/05/24	75	442.28	74	456.93	462.00	1	8,131	0.01%
2018/05/23	99	432.96	73	433.16	430.50	26	7,872	0.33%
2018/05/22	60	419.42	26	416.94	426.00	34	7,649	0.44%
2018/05/21	24	386.21	14	386.25	396.00	10	7,341	0.14%
2018/05/18	1	363.00	1	369.50	360.00	0	7,160	0.00%
2018/05/17	1	380.00	1	371.50	366.00	0	7,199	0.00%
2018/05/16	1	373.50	1	374.50	369.50	0	7,201	0.00%
2018/05/15	2	377.25	1	373.00	372.00	1	7,211	0.01%
2018/05/11	3	381.50	3	375.00	371.00	0	7,062	0.00%
2018/05/10	0	0.00	2	379.00	372.50	-2	7,012	-0.03%
2018/05/09	5	373.60	3	379.17	373.00	2	7,094	0.03%
2018/05/08	1	368.00	2	364.50	363.00	-1	6,987	-0.01%
2018/05/07	2	381.00	20	371.00	371.00	-18	6,920	-0.26%
2018/05/04	20	362.10	3	348.00	362.00	17	6,744	0.25%
2018/05/03	2	339.00	16	337.94	332.50	-14	6,614	-0.21%
2018/05/02	4	352.25	5	342.00	343.00	-1	6,615	-0.02%
2018/04/30	17	337.56	17	320.88	352.00	0	6,551	0.00%
2018/04/27	14	330.50	28	330.77	330.00	-14	6,451	-0.22%
2018/04/26	7	322.14	14	327.39	323.50	-7	6,430	-0.11%
2018/04/25	19	358.61	16	358.34	352.50	3	6,328	0.05%
2018/04/24	41	359.37	12	360.50	351.00	29	6,296	0.46%
2018/04/23	1	374.00	25	371.30	351.00	-24	6,216	-0.39%
2018/04/20	1	375.50	26	376.08	368.00	-25	6,189	-0.40%
2018/04/19	29	390.16	1	391.00	388.00	28	6,190	0.45%
2018/04/18	19	384.08	79	395.03	384.50	-60	6,269	-0.96%
2018/04/17	3	418.50	7	415.07	388.00	-4	6,043	-0.07%
2018/04/16	8	397.56	5	385.80	407.00	3	5,798	0.05%
2018/04/13	15	363.90	5	361.50	370.00	10	5,742	0.17%
2018/04/12	4	348.75	0	0.00	350.00	4	5,665	0.07%
2018/04/11	5	345.80	18	345.28	340.50	-13	5,593	-0.23%
2018/04/10	16	331.16	15	330.20	339.50	1	5,379	0.02%
2018/04/09	9	310.67	0	0.00	309.00	9	5,261	0.17%
2018/04/03	7	304.21	6	304.67	309.00	1	5,425	0.02%
2018/04/02	1.2	303.00	0	0.00	300.50	1.2	5,461	0.02%
2018/03/31	17.1	313.13	2	313.50	308.50	15.1	5,527	0.27%
2018/03/30	3	304.55	16	308.38	308.00	-13	5,568	-0.23%
2018/03/29	23.1	312.61	18	311.56	303.50	5.1	5,660	0.09%
2018/03/28	23	305.63	1	301.00	307.00	22	5,612	0.39%
2018/03/27	30	309.77	11	305.77	300.50	19	5,526	0.34%
2018/03/26	43	296.33	37	297.39	301.00	6	5,436	0.11%
2018/03/23	24	277.50	5	269.50	285.00	19	5,268	0.36%
2018/03/22	12	285.25	35	285.29	280.00	-23	5,330	-0.43%
2018/03/21	18	271.56	7	265.79	274.00	11	5,272	0.21%
2018/03/20	1	255.00	2	252.50	249.50	-1	5,218	-0.02%
2018/03/19	2	261.50	1	260.50	257.50	1	5,274	0.02%
2018/03/16	3	267.33	37	263.85	260.50	-34	5,304	-0.64%
2018/03/15	29	251.78	1	260.50	260.50	28	5,203	0.54%
2018/03/13	10	237.45	0	0.00	236.00	10	5,386	0.19%
2018/03/12	1	235.00	0	0.00	229.50	1	5,504	0.02%
2018/03/09	1	230.00	2	236.00	230.00	-1	5,698	-0.02%
2018/03/08	3	223.83	2	227.25	226.50	1	5,782	0.02%
2018/03/07	2	227.25	2	231.50	223.00	0	5,948	0.00%
2018/03/06	1	231.00	6	228.17	231.00	-5	6,161	-0.08%
2018/03/05	1	231.00	6	234.42	231.00	-5	6,269	-0.08%
2018/03/02	1	242.00	1	239.00	242.00	0	6,322	0.00%
2018/03/01	1	243.50	1	240.50	243.50	0	6,400	0.00%
2018/02/27	1	244.00	2	247.00	244.00	-1	6,529	-0.02%
2018/02/26	1	239.00	2	246.00	239.00	-1	6,533	-0.02%
2018/02/23	1	242.00	1	244.00	242.00	0	6,767	0.00%
2018/02/22	1	241.00	1	234.00	241.00	0	6,997	0.00%
2018/02/21	11	242.14	1	236.00	238.50	10	7,089	0.14%
2018/02/12	8	234.63	6	230.75	228.00	2	7,100	0.03%
2018/02/09	5	225.50	70	215.00	231.00	-65	7,217	-0.90%
2018/02/08	2	236.75	16	238.31	236.50	-14	7,170	-0.20%
2018/02/07	4	254.88	3	259.17	250.50	1	7,239	0.01%
2018/02/06	1.1	254.32	1	265.00	247.50	0.1	7,300	0.00%
2018/02/05	1	275.00	26	273.17	275.00	-25	7,278	-0.34%
2018/02/02	11	291.23	2	289.25	284.50	9	7,362	0.12%
2018/02/01	18	291.50	11	291.36	290.00	7	7,417	0.09%
2018/01/31	1	279.50	1	277.50	279.50	0	7,463	0.00%
2018/01/30	1	276.00	1	278.50	276.00	0	7,506	0.00%
2018/01/29	2	280.75	2	279.50	279.00	0	7,566	0.00%
2018/01/26	1	274.00	1	279.00	274.00	0	7,700	0.00%
2018/01/25	1	277.00	1	283.00	277.00	0	7,813	0.00%
2018/01/24	2	282.00	2	279.00	283.00	0	7,961	0.00%
2018/01/23	3	279.67	4	285.38	276.00	-1	8,115	-0.01%
2018/01/22	1	282.00	6	276.08	282.00	-5	8,217	-0.06%
2018/01/19	2	281.25	1	287.00	282.00	1	8,376	0.01%
2018/01/18	2	286.00	2	291.75	286.00	0	8,522	0.00%
2018/01/17	3	289.00	1	290.00	287.00	2	8,647	0.02%
2018/01/16	4	289.38	6	284.67	292.00	-2	8,791	-0.02%
2018/01/15	6	291.33	8	298.88	284.00	-2	8,859	-0.02%
2018/01/12	14	293.86	16	295.47	294.00	-2	8,879	-0.02%
2018/01/11	7	280.43	2	280.75	281.00	5	8,829	0.06%
2018/01/10	6	285.17	3	283.83	280.00	3	9,134	0.03%
2018/01/09	26	291.33	28	292.32	284.00	-2	9,232	-0.02%
2018/01/08	4	282.75	3	278.83	285.00	1	9,126	0.01%
2018/01/05	1	274.50	3	279.17	274.50	-2	9,065	-0.02%
2018/01/04	3	280.17	3	277.33	280.50	0	9,107	0.00%
2018/01/03	4	276.88	2	279.00	275.50	2	9,168	0.02%
2018/01/02	21	271.12	26	260.67	280.00	-5	9,165	-0.05%