南電 (8046)-兆豐-桃鶯券商分點個股進出

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
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－兆豐-桃鶯券商分點個股進出

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

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	184.00	0	0.00	184.50	1	2,850	0.04%
2024/05/02	1	182.00	0	0.00	182.50	1	2,859	0.03%
2024/04/25	2	189.50	0	0.00	188.00	2	2,880	0.07%
2024/04/24	1	188.50	2.2	193.80	194.50	-1.2	2,849	-0.04%
2024/04/23	1	182.50	1	179.00	185.00	0	2,742	0.00%
2024/04/22	0.1	174.50	0	0.00	174.50	0.1	2,657	0.00%
2024/04/19	0.3	176.50	0	0.00	171.50	0.3	2,634	0.01%
2024/04/18	1.1	181.41	0	0.00	179.00	1.1	2,557	0.04%
2024/04/17	0.1	182.50	1	182.50	181.50	-1	2,527	-0.04%
2024/04/16	0.5	185.24	1	183.50	185.00	-0.5	2,493	-0.02%
2024/04/15	2.4	193.37	0	0.00	190.50	2.4	2,500	0.09%
2024/04/12	0.2	200.75	0	0.00	199.00	0.2	2,528	0.01%
2024/04/11	3.1	200.69	0	0.00	199.50	3.1	2,601	0.12%
2024/04/10	2	204.75	0	0.00	203.00	2	2,740	0.07%
2024/04/09	3	206.17	0	0.00	206.50	3	2,765	0.11%
2024/04/08	1	206.00	0	0.00	206.50	1	2,794	0.04%
2024/04/02	1	207.00	0	0.00	208.00	1	2,809	0.04%
2024/04/01	0	0.00	4	208.63	209.50	-4	2,812	-0.14%
2024/03/29	0.2	201.50	0	0.00	200.50	0.2	2,785	0.01%
2024/03/28	2.4	199.96	4	199.00	198.00	-1.6	2,778	-0.06%
2024/03/27	2	202.75	0	0.00	202.00	2	2,823	0.07%
2024/03/26	1.1	204.55	0	0.00	204.00	1.1	2,872	0.04%
2024/03/22	0.1	211.00	1	212.00	211.00	-0.9	2,996	-0.03%
2024/03/21	0	0.00	2	214.50	212.00	-2	3,036	-0.07%
2024/03/20	0	0.00	1	211.00	212.50	-1	3,096	-0.03%
2024/03/19	0	0.00	3	211.33	211.50	-3	3,104	-0.10%
2024/03/18	0	0.00	2.1	206.56	211.00	-2.1	3,115	-0.07%
2024/03/15	1.1	202.50	0	0.00	202.00	1.1	3,110	0.04%
2024/03/13	1.1	204.00	1	210.00	203.00	0.1	3,126	0.00%
2024/03/12	0	0.00	1	209.00	209.00	-1	3,128	-0.03%
2024/03/11	1	206.50	0	0.00	207.50	1	3,199	0.03%
2024/03/08	1	203.50	1	203.00	206.50	0	3,322	0.00%
2024/03/07	1.2	204.13	5	204.30	203.50	-3.8	3,378	-0.11%
2024/03/06	2.3	207.25	1	206.00	206.00	1.3	3,388	0.04%
2024/03/05	0	0.00	1	211.00	210.00	-1	3,400	-0.03%
2024/03/04	0	0.00	1	209.00	209.00	-1	3,442	-0.03%
2024/03/01	1.2	210.33	0	0.00	210.50	1.2	3,459	0.03%
2024/02/29	4.1	209.12	0	0.00	211.50	4.1	3,458	0.12%
2024/02/27	4.7	217.55	0	0.00	210.50	4.7	3,424	0.14%
2024/02/26	1.3	221.56	1	220.50	221.00	0.3	3,357	0.01%
2024/02/23	0.2	223.00	0	0.00	221.50	0.2	3,390	0.00%
2024/02/22	2.1	225.74	0	0.00	225.00	2.1	3,425	0.06%
2024/02/21	3	228.00	0	0.00	228.00	3	3,411	0.09%
2024/02/20	0.2	230.13	2	231.00	229.50	-1.8	3,414	-0.05%
2024/02/19	0	0.00	9	231.00	230.50	-9	3,454	-0.26%
2024/02/15	2	224.50	0	0.00	224.50	2	3,465	0.06%
2024/02/01	1	225.00	0	0.00	226.50	1	3,533	0.03%
2024/01/31	0	0.00	1	228.00	227.00	-1	3,579	-0.03%
2024/01/30	1	227.00	1	229.00	227.00	0	3,603	0.00%
2024/01/29	1	227.00	0	0.00	228.00	1	3,628	0.03%
2024/01/25	0	0.00	1	224.50	224.50	-1	3,778	-0.03%
2024/01/24	1	225.50	0	0.00	225.50	1	3,781	0.03%
2024/01/23	0	0.00	1	227.00	227.50	-1	3,825	-0.03%
2024/01/22	1	224.50	1	225.50	225.00	0	3,827	0.00%
2024/01/19	0	0.00	1	222.00	221.50	-1	3,865	-0.03%
2024/01/18	2	216.75	0	0.00	216.50	2	3,906	0.05%
2024/01/17	2	222.25	0	0.00	218.50	2	3,917	0.05%
2024/01/16	1	222.00	0	0.00	223.50	1	3,903	0.03%
2024/01/15	1.2	225.51	0	0.00	224.00	1.2	3,890	0.03%
2024/01/12	0	0.00	1	229.50	229.00	-1	3,882	-0.03%
2024/01/11	0	0.00	2	228.00	228.00	-2	3,931	-0.05%
2024/01/10	1	225.00	1	225.00	225.50	0	3,980	0.00%
2024/01/09	1	227.50	0	0.00	226.00	1	3,991	0.03%
2024/01/08	3.1	226.48	1	224.00	224.50	2.1	3,978	0.05%
2024/01/05	11.1	228.18	0	0.00	227.00	11.1	3,914	0.28%
2024/01/04	9.1	236.05	1	231.00	231.00	8.1	3,860	0.21%
2024/01/03	4	243.88	0	0.00	243.00	4	3,772	0.11%
2024/01/02	0	0.00	1	251.00	250.00	-1	3,822	-0.03%
2023/12/28	0.1	247.00	1	246.50	248.00	-1	3,827	-0.02%
2023/12/27	0	0.00	1	249.50	250.00	-1	3,836	-0.03%
2023/12/26	0	0.00	1	249.00	247.50	-1	3,883	-0.03%
2023/12/25	0	0.00	1	243.00	246.00	-1	3,936	-0.03%
2023/12/22	2	243.00	0	0.00	241.50	2	3,974	0.05%
2023/12/21	1	246.50	0	0.00	244.50	1	3,952	0.03%
2023/12/19	2	245.00	0	0.00	244.50	2	3,977	0.05%
2023/12/18	0	0.00	2	250.25	251.50	-2	3,974	-0.05%
2023/12/13	0	0.00	1.1	249.09	250.00	-1.1	4,157	-0.03%
2023/12/12	0	0.00	3	251.00	248.00	-3	4,381	-0.07%
2023/12/11	3	253.33	1	252.50	252.50	2	4,415	0.05%
2023/12/08	0	0.00	1	250.00	250.00	-1	4,443	-0.02%
2023/12/07	3	249.33	0	0.00	247.00	3	4,529	0.07%
2023/12/06	1	250.50	0	0.00	249.00	1	4,527	0.02%
2023/12/05	1.1	252.05	6	253.00	252.50	-4.9	4,476	-0.11%
2023/12/04	1.1	250.17	6	250.33	250.50	-5	4,364	-0.11%
2023/12/01	0	0.00	0.3	249.50	249.50	-0.3	4,269	-0.01%
2023/11/30	1	248.00	0	0.00	248.00	1	4,251	0.02%
2023/11/29	1	245.00	2	249.25	251.00	-1	4,252	-0.02%
2023/11/28	0	0.00	4	243.63	245.00	-4	4,208	-0.10%
2023/11/24	0	0.00	1	238.50	238.00	-1	4,195	-0.02%
2023/11/22	1.1	237.10	0	0.00	237.00	1.1	4,265	0.02%
2023/11/21	2	241.00	1	244.00	242.50	1	4,264	0.02%
2023/11/20	0	0.00	5	239.70	239.00	-5	4,280	-0.12%
2023/11/16	1	237.00	2	238.75	238.50	-1	4,271	-0.02%
2023/11/15	2	235.00	7	237.00	235.50	-5	4,240	-0.12%
2023/11/14	0.1	232.00	0	0.00	230.50	0.1	4,201	0.00%
2023/11/13	1	230.50	0	0.00	230.50	1	4,221	0.02%
2023/11/10	1	222.50	7	223.71	228.00	-6	4,226	-0.14%
2023/11/09	1	229.00	0	0.00	227.50	1	4,200	0.02%
2023/11/08	5.2	231.56	0	0.00	231.00	5.2	4,201	0.12%
2023/11/07	2	233.25	1	232.50	232.50	1	4,181	0.02%
2023/11/06	0	0.00	1	237.00	237.00	-1	4,201	-0.02%
2023/11/03	10.2	234.54	0	0.00	232.50	10.2	4,199	0.24%
2023/11/02	0.2	243.00	1	246.00	243.00	-0.8	4,130	-0.02%
2023/11/01	0	0.00	2	240.00	240.00	-2	4,126	-0.05%
2023/10/31	0.1	235.50	1	236.00	236.00	-0.9	4,181	-0.02%
2023/10/30	2	231.75	0	0.00	232.00	2	4,263	0.05%
2023/10/27	3	235.00	0	0.00	233.50	3	4,309	0.07%
2023/10/26	1.5	229.00	3	231.50	229.00	-1.5	4,322	-0.03%
2023/10/25	4	240.00	1	237.00	238.00	3	4,282	0.07%
2023/10/24	2	236.00	3	236.00	238.00	-1	4,327	-0.02%
2023/10/23	0.1	238.00	0	0.00	237.00	0.1	4,353	0.00%
2023/10/20	1.2	239.28	1	238.50	239.50	0.2	4,398	0.00%
2023/10/19	1.1	248.71	6	249.50	242.50	-5	4,421	-0.11%
2023/10/18	1	252.00	0	0.00	250.50	1	4,439	0.02%
2023/10/16	2	253.00	0	0.00	253.00	2	4,580	0.04%
2023/10/13	0	0.00	1	259.50	257.00	-1	4,789	-0.02%
2023/10/12	1.8	256.92	0	0.00	256.50	1.8	4,835	0.04%
2023/10/11	0	0.00	3	258.66	260.00	-3	4,923	-0.06%
2023/10/06	24.1	254.21	0	0.00	251.50	24.1	5,040	0.48%
2023/10/05	0.1	261.50	0	0.00	260.50	0.1	5,050	0.00%
2023/10/04	0	0.00	1	261.00	264.00	-1	5,058	-0.02%
2023/10/03	2	266.75	0	0.00	262.00	2	5,070	0.04%
2023/10/02	0	0.00	2	271.25	267.50	-2	5,179	-0.04%
2023/09/28	1	266.50	2	268.25	266.50	-1	5,182	-0.02%
2023/09/27	1	261.50	1	265.00	265.00	0	5,166	0.00%
2023/09/26	3	265.00	0	0.00	263.00	3	5,193	0.06%
2023/09/25	0	0.00	1	271.00	269.00	-1	5,186	-0.02%
2023/09/22	0	0.00	2	265.50	267.00	-2	5,138	-0.04%
2023/09/21	2	261.75	3	262.50	263.50	-1	5,088	-0.02%
2023/09/20	6.1	262.99	3	263.50	260.50	3.1	5,100	0.06%
2023/09/19	0	0.00	2.2	273.86	271.00	-2.2	5,047	-0.04%
2023/09/18	9	272.50	3	272.00	272.50	6	4,983	0.12%
2023/09/15	7	267.93	30.6	268.54	272.00	-23.6	4,889	-0.48%
2023/09/14	9.1	256.94	1	261.00	259.00	8.1	4,683	0.17%
2023/09/12	2.1	258.29	5	257.00	260.50	-2.9	4,689	-0.06%
2023/09/11	1	251.00	2	251.00	251.00	-1	4,724	-0.02%
2023/09/07	5	250.00	4	249.88	250.00	1	4,860	0.02%
2023/09/04	0.1	242.00	0	0.00	250.00	0.1	5,054	0.00%
2023/08/30	1	246.00	1	242.00	243.00	0	5,299	0.00%
2023/08/29	7	243.14	2	241.50	244.00	5	5,405	0.09%
2023/08/21	0.1	229.50	0	0.00	228.00	0.1	6,151	0.00%
2023/08/17	2.1	233.96	0	0.00	236.50	2.1	6,326	0.03%
2023/08/16	0.2	237.13	0	0.00	236.00	0.2	6,441	0.00%
2023/08/14	1.1	232.50	1	232.00	232.00	0.1	6,639	0.00%
2023/08/11	1	239.50	0	0.00	238.50	1	6,726	0.01%
2023/08/10	1.2	244.29	0	0.00	238.50	1.2	6,828	0.02%
2023/08/09	1	247.00	1	248.00	247.00	0	6,830	0.00%
2023/08/08	2.2	248.29	1	245.00	245.00	1.2	6,867	0.02%
2023/08/07	0.2	252.50	0	0.00	250.50	0.2	6,877	0.00%
2023/08/02	2	251.00	1	255.50	251.50	1	7,040	0.01%
2023/08/01	1.1	248.50	1	252.00	249.50	0.1	7,091	0.00%
2023/07/28	1	251.00	0	0.00	254.50	1	7,229	0.01%
2023/07/27	2.1	251.73	1	250.00	250.00	1.1	7,271	0.01%
2023/07/26	1.1	255.57	4	255.00	254.50	-3	7,344	-0.04%
2023/07/25	1	260.00	0	0.00	258.00	1	7,480	0.01%
2023/07/24	4	262.38	2	263.50	261.50	2	7,518	0.03%
2023/07/21	1	258.00	0	0.00	258.00	1	7,599	0.01%
2023/07/20	2.1	271.17	5	267.90	267.00	-2.9	7,689	-0.04%
2023/07/19	1.1	267.52	1	271.50	266.50	0.1	7,723	0.00%
2023/07/18	7	271.57	8.2	273.23	275.50	-1.2	7,678	-0.01%
2023/07/17	0.1	262.50	1	266.00	262.50	-0.9	7,491	-0.01%
2023/07/14	10	266.80	6	266.92	266.00	4	7,540	0.05%
2023/07/13	4.1	262.10	8	264.88	264.50	-3.9	7,468	-0.05%
2023/07/12	1	248.00	1	254.00	254.50	0	7,352	0.00%
2023/07/11	0	0.00	6	246.75	247.00	-6	7,336	-0.08%
2023/07/10	2.1	243.71	0	0.00	243.50	2.1	7,441	0.03%
2023/07/07	9.2	247.76	0	0.00	246.50	9.2	7,447	0.12%
2023/07/06	1.2	259.79	1	260.00	255.50	0.2	7,352	0.00%
2023/07/05	5	263.10	0	0.00	261.50	5	7,356	0.07%
2023/07/04	4.2	262.80	1	262.00	262.00	3.2	7,334	0.04%
2023/07/03	0	0.00	1	269.50	270.00	-1	7,384	-0.01%
2023/06/30	3	263.67	3	262.50	264.00	0	7,531	0.00%
2023/06/29	1	264.00	1	262.50	262.50	0	7,637	0.00%
2023/06/28	7.5	267.33	4	263.75	262.00	3.5	7,679	0.05%
2023/06/27	2.1	270.24	1	269.00	268.50	1.1	7,779	0.01%
2023/06/26	1	275.00	1	271.50	275.00	0	7,818	0.00%
2023/06/21	1.1	281.86	0	0.00	278.00	1.1	8,025	0.01%
2023/06/20	2	279.25	2.1	282.04	281.50	-0.1	8,127	0.00%
2023/06/19	5	278.10	3	278.00	278.00	2	8,249	0.02%
2023/06/16	4	278.88	4	280.50	279.50	0	8,322	0.00%
2023/06/15	17.4	282.27	2	285.25	281.00	15.4	8,296	0.19%
2023/06/14	1	294.00	5	294.50	293.50	-4	8,249	-0.05%
2023/06/13	1	289.00	1	290.50	293.00	0	8,253	0.00%
2023/06/12	6	283.58	0	0.00	286.00	6	8,243	0.07%
2023/06/09	6	282.42	1	284.50	284.50	5	8,308	0.06%
2023/06/08	7	284.86	0	0.00	282.00	7	8,401	0.08%
2023/06/07	5.1	293.79	0	0.00	290.00	5.1	8,463	0.06%
2023/06/06	4	298.63	1	296.00	296.50	3	8,514	0.04%
2023/06/05	1	306.00	1	308.00	305.00	0	8,504	0.00%
2023/06/02	2	301.75	4	305.38	308.00	-2	8,495	-0.02%
2023/06/01	2	301.25	0	0.00	298.50	2	8,464	0.02%
2023/05/31	1	297.50	2	301.25	303.00	-1	8,667	-0.01%
2023/05/30	4.1	295.24	1	294.00	294.00	3.1	8,725	0.03%
2023/05/29	1	307.50	1	311.00	302.50	0	8,686	0.00%
2023/05/26	5	303.10	1.1	304.91	303.00	3.9	8,597	0.05%
2023/05/25	5.1	300.32	11	300.27	302.50	-5.9	8,464	-0.07%
2023/05/24	6	287.58	4.1	288.94	292.00	1.9	8,223	0.02%
2023/05/23	0	0.00	3	287.50	289.00	-3	8,138	-0.04%
2023/05/22	6	283.83	2	281.50	281.50	4	8,079	0.05%
2023/05/19	0	0.00	2.1	291.14	293.00	-2.1	7,965	-0.03%
2023/05/17	3	288.83	3	289.83	286.50	0	7,927	0.00%
2023/05/16	2	289.50	3	289.00	288.50	-1	7,854	-0.01%
2023/05/15	3	284.00	1	284.00	281.00	2	7,773	0.03%
2023/05/12	5	287.00	7.1	283.60	287.00	-2.1	7,789	-0.03%
2023/05/11	2	282.25	1.1	282.45	278.00	0.9	7,758	0.01%
2023/05/10	2	283.00	2	282.50	282.50	0	7,761	0.00%
2023/05/09	0	0.00	6	285.83	287.50	-6	7,767	-0.08%
2023/05/08	7.1	284.48	30	282.65	281.00	-23	7,773	-0.30%
2023/05/05	3	273.00	2	275.50	277.50	1	7,758	0.01%
2023/05/04	5.1	267.83	4	270.38	272.50	1.1	7,857	0.01%
2023/05/03	1.1	277.36	1	278.50	276.00	0.1	7,900	0.00%
2023/05/02	3	278.50	7	278.29	277.50	-4	7,915	-0.05%
2023/04/28	3	274.33	5	276.40	274.50	-2	7,942	-0.03%
2023/04/27	3	265.67	3	266.83	266.50	0	7,815	0.00%
2023/04/26	3	256.50	3.3	263.77	269.00	-0.3	7,812	0.00%
2023/04/25	10	264.85	10	262.91	258.00	0	7,838	0.00%
2023/04/24	1	258.00	5	264.00	268.50	-4	7,743	-0.05%
2023/04/21	3	258.35	4	261.00	260.00	-1	7,734	-0.01%
2023/04/20	1	253.00	1	255.00	255.00	0	7,732	0.00%
2023/04/19	2.1	260.33	0	0.00	254.00	2.1	7,858	0.03%
2023/04/17	1	264.00	0	0.00	264.50	1	8,079	0.01%
2023/04/14	2.2	264.70	0	0.00	263.00	2.2	8,253	0.03%
2023/04/13	1	269.50	1	264.50	264.00	0	8,265	0.00%
2023/04/12	3.1	273.97	0	0.00	274.50	3.1	8,201	0.04%
2023/04/07	0.1	275.00	0	0.00	274.00	0.1	8,272	0.00%
2023/04/06	2	272.75	2	274.25	274.50	0	8,283	0.00%
2023/03/31	4	283.75	3	282.83	283.00	1	8,310	0.01%
2023/03/30	2	278.00	3	279.83	281.00	-1	8,315	-0.01%
2023/03/29	1	271.00	0	0.00	272.00	1	8,478	0.01%
2023/03/28	2.1	277.28	11	281.31	273.50	-8.9	8,836	-0.10%
2023/03/27	1	284.00	0	0.00	285.50	1	8,862	0.01%
2023/03/24	1	283.50	2.6	286.08	286.50	-1.6	9,014	-0.02%
2023/03/23	0	0.00	1	275.50	280.50	-1	8,871	-0.01%
2023/03/22	1	275.50	6	276.17	275.50	-5	8,921	-0.06%
2023/03/20	1	263.00	0	0.00	262.50	1	8,933	0.01%
2023/03/17	3	263.33	3	261.83	261.00	0	9,094	0.00%
2023/03/13	5	263.60	7.1	261.41	266.00	-2.1	9,889	-0.02%
2023/03/10	7.1	266.07	7	263.21	260.00	0.1	9,931	0.00%
2023/03/09	12	265.41	13	268.85	266.50	-1	10,174	-0.01%
2023/03/08	4	257.75	1	260.00	263.00	3	10,063	0.03%
2023/03/07	1	258.50	2	259.00	258.50	-1	10,084	-0.01%
2023/03/06	7	263.57	3	261.50	261.00	4	10,128	0.04%
2023/03/03	17	258.94	19	259.71	259.00	-2	10,261	-0.02%
2023/03/02	1	241.00	3	245.67	250.50	-2	10,165	-0.02%
2023/03/01	0.1	241.00	0	0.00	240.50	0.1	10,116	0.00%
2023/02/24	2	239.00	0	0.00	235.00	2	10,158	0.02%
2023/02/23	1	240.50	0	0.00	243.00	1	10,183	0.01%
2023/02/22	2	242.25	0	0.00	240.00	2	10,408	0.02%
2023/02/21	0	0.00	1	247.00	247.00	-1	10,602	-0.01%
2023/02/20	1	244.50	2	247.50	244.00	-1	10,845	-0.01%
2023/02/17	1	245.51	0	0.00	245.50	1	11,153	0.01%
2023/02/16	1	245.00	26	246.54	247.50	-25	11,793	-0.21%
2023/02/15	1	243.00	0	0.00	244.00	1	11,900	0.01%
2023/02/14	1	240.00	0	0.00	238.50	1	11,952	0.01%
2023/02/10	3	239.50	1	237.50	237.00	2	12,572	0.02%
2023/02/09	2	242.00	2	242.25	243.00	0	12,694	0.00%
2023/02/07	1	239.50	0	0.00	244.00	1	13,058	0.01%
2023/02/06	11	242.05	4	241.25	239.00	7	13,207	0.05%
2023/02/03	10	259.50	4	260.00	255.00	6	13,161	0.05%
2023/02/02	4	260.00	6	261.25	264.50	-2	13,207	-0.02%
2023/02/01	6	253.00	10	255.65	255.50	-4	13,225	-0.03%
2023/01/31	1	246.50	1	244.50	243.00	0	13,197	0.00%
2023/01/30	4	244.50	4	241.13	246.00	0	13,404	0.00%
2023/01/17	3	231.67	2	234.50	234.50	1	13,495	0.01%
2023/01/16	0	0.00	2	232.50	233.00	-2	13,839	-0.01%
2023/01/13	1	231.00	0	0.00	230.00	1	14,000	0.01%
2023/01/12	2	234.50	1	232.50	232.00	1	14,152	0.01%
2023/01/11	1	237.00	0	0.00	234.00	1	14,447	0.01%
2023/01/10	4	234.75	1	235.50	236.50	3	14,660	0.02%
2023/01/09	5	233.20	7.1	235.01	236.00	-2.1	14,843	-0.01%
2023/01/06	4	223.25	4	225.75	227.50	0	14,819	0.00%
2023/01/05	16	219.81	3	220.67	219.50	13	14,815	0.09%
2023/01/04	9	224.17	0	0.00	223.00	9	14,728	0.06%
2023/01/03	2	229.25	1	231.00	233.00	1	14,662	0.01%
2022/12/30	0	0.00	4	230.00	227.00	-4	14,732	-0.03%
2022/12/29	1	226.00	0	0.00	231.00	1	14,768	0.01%
2022/12/28	3	236.50	0	0.00	231.50	3	14,913	0.02%
2022/12/27	0	0.00	1	243.00	238.00	-1	15,074	-0.01%
2022/12/23	6	240.83	5	242.20	242.00	1	15,276	0.01%
2022/12/21	6	238.25	3	234.00	237.00	3	15,279	0.02%
2022/12/20	8	245.56	7	241.93	241.50	1	15,189	0.01%
2022/12/16	4	262.38	3	261.51	260.00	1	14,855	0.01%
2022/12/15	1	272.00	0	273.50	274.00	1	14,757	0.01%
2022/12/14	4	272.00	3	274.00	274.00	1	14,743	0.01%
2022/12/13	4	271.75	7	281.14	270.00	-3	14,790	-0.02%
2022/12/12	15	279.47	10	282.00	281.00	5	14,675	0.03%
2022/12/09	22	283.98	14	287.68	281.50	8	14,751	0.05%
2022/12/08	5	278.50	8	282.31	287.00	-3	14,641	-0.02%
2022/12/07	12	284.88	4	282.63	278.50	8	14,622	0.05%
2022/12/06	2	306.75	1	302.50	304.50	1	14,293	0.01%
2022/12/05	3	310.50	4	309.38	310.50	-1	14,155	-0.01%
2022/12/02	4	289.13	5	293.30	295.50	-1	13,957	-0.01%
2022/12/01	9	290.78	8	289.31	286.50	1	13,977	0.01%
2022/11/30	1	267.50	0	0.00	269.50	1	13,656	0.01%
2022/11/29	5	267.90	8	268.25	267.00	-3	13,768	-0.02%
2022/11/28	2	274.00	0	0.00	273.00	2	13,889	0.01%
2022/11/25	2	272.00	8	272.63	271.00	-6	14,066	-0.04%
2022/11/24	0	0.00	1	264.00	270.00	-1	13,891	-0.01%
2022/11/23	4.1	261.83	3	262.17	259.00	1.1	13,814	0.01%
2022/11/22	2	259.75	3	262.33	262.00	-1	13,857	-0.01%
2022/11/21	4	260.50	3	261.17	261.00	1	13,867	0.01%
2022/11/18	8	260.88	6	264.58	258.00	2	13,855	0.01%
2022/11/17	8	269.81	3	269.00	267.50	5	13,777	0.04%
2022/11/16	8	269.63	7	269.14	272.50	1	13,810	0.01%
2022/11/15	14	266.11	8	267.94	270.50	6	13,909	0.04%
2022/11/14	7	262.93	6	266.42	263.00	1	13,834	0.01%
2022/11/11	0	0.00	10	256.50	256.50	-10	13,368	-0.07%
2022/11/10	4	232.75	2	233.00	233.50	2	13,309	0.02%
2022/11/09	5	231.60	10	231.80	234.50	-5	13,340	-0.04%
2022/11/08	1	225.00	4	220.25	219.00	-3	13,260	-0.02%
2022/11/07	2	214.50	1	215.00	214.50	1	13,156	0.01%
2022/11/04	3	213.00	1	210.00	217.00	2	13,147	0.02%
2022/11/03	1	214.00	0	0.00	217.00	1	12,958	0.01%
2022/11/02	0	0.00	4	212.38	217.50	-4	12,985	-0.03%
2022/11/01	2	209.00	2	210.25	208.50	0	12,849	0.00%
2022/10/31	9	211.39	7	211.36	211.50	2	12,874	0.02%
2022/10/28	2	208.25	3	209.50	208.50	-1	12,879	-0.01%
2022/10/27	2	203.75	3	204.67	207.00	-1	12,750	-0.01%
2022/10/26	8	200.38	7.5	202.03	199.50	0.5	12,741	0.00%
2022/10/25	7	208.36	36	208.29	207.00	-29	12,665	-0.23%
2022/10/24	2	205.25	5	208.10	207.50	-3	12,654	-0.02%
2022/10/21	4	199.38	2	199.00	195.00	2	12,710	0.02%
2022/10/20	18	198.92	17.1	199.50	199.50	0.9	12,735	0.01%
2022/10/19	4	206.25	6	207.08	205.00	-2	12,665	-0.02%
2022/10/18	2	199.25	1	200.50	201.00	1	12,497	0.01%
2022/10/17	9	190.39	8.2	189.20	195.00	0.8	12,474	0.01%
2022/10/14	1	191.00	4	192.50	195.50	-3	12,509	-0.02%
2022/10/13	2	185.00	0	0.00	178.00	2	12,619	0.02%
2022/10/12	4	189.00	6	189.92	189.00	-2	12,571	-0.02%
2022/10/11	1.1	189.86	1	194.50	187.50	0.1	12,616	0.00%
2022/10/07	2.1	203.57	2	205.75	204.00	0.1	12,604	0.00%
2022/10/06	30	205.50	3	205.33	207.00	27	12,628	0.21%
2022/10/05	2	203.25	1	204.50	200.50	1	12,668	0.01%
2022/10/04	3	195.00	4	197.63	198.00	-1	12,570	-0.01%
2022/10/03	2	185.25	0	0.00	188.50	2	12,519	0.02%
2022/09/30	2	186.25	3	186.50	189.00	-1	12,630	-0.01%
2022/09/29	4	188.13	2	187.75	186.00	2	12,684	0.02%
2022/09/28	28	191.25	29.1	187.80	187.00	-1.1	12,715	-0.01%
2022/09/27	1	200.00	0	0.00	200.00	1	12,759	0.01%
2022/09/26	1	199.00	2	197.50	193.00	-1	12,737	-0.01%
2022/09/23	1	208.00	1	206.50	205.00	0	12,722	0.00%
2022/09/22	2	207.00	0	0.00	207.00	2	12,698	0.02%
2022/09/21	1	218.50	1	215.00	216.00	0	12,641	0.00%
2022/09/20	23.1	216.68	23	218.54	220.50	0.1	12,644	0.00%
2022/09/19	2	223.25	2	224.00	222.00	0	12,513	0.00%
2022/09/16	2.2	225.41	2	222.00	221.50	0.2	12,492	0.00%
2022/09/15	1	230.00	1	231.00	228.00	0	12,403	0.00%
2022/09/14	3.1	228.34	1	230.00	229.50	2.1	12,408	0.02%
2022/09/13	1.2	240.50	0	0.00	240.00	1.2	12,285	0.01%
2022/09/12	0	0.00	1	249.00	246.50	-1	12,262	-0.01%
2022/09/08	3	243.67	0	0.00	242.00	3	12,336	0.02%
2022/09/07	4	242.50	2	244.00	242.00	2	12,397	0.02%
2022/09/06	1	254.00	2	254.00	250.50	-1	12,319	-0.01%
2022/09/05	3	247.50	4	250.75	247.50	-1	12,305	-0.01%
2022/09/02	22	246.48	20.1	247.97	243.00	1.9	12,206	0.02%
2022/09/01	9.3	250.61	1	261.50	244.50	8.3	12,032	0.07%
2022/08/31	3	266.33	4	268.50	270.50	-1	11,794	-0.01%
2022/08/30	12.1	267.00	13	267.31	267.50	-0.9	11,767	-0.01%
2022/08/29	2.1	259.67	16	264.16	266.50	-13.9	11,715	-0.12%
2022/08/26	0	0.00	4	279.50	278.00	-4	11,605	-0.03%
2022/08/25	5	276.80	4	276.00	276.00	1	11,562	0.01%
2022/08/24	4.1	271.10	5	270.80	270.00	-1	11,603	-0.01%
2022/08/23	4.1	277.49	0	0.00	274.00	4.1	11,453	0.04%
2022/08/22	24	293.27	20	300.18	288.00	4	11,245	0.04%
2022/08/19	0	0.00	4	293.25	295.00	-4	10,925	-0.04%
2022/08/18	1	271.04	0	0.00	281.50	1	10,763	0.01%
2022/08/17	19	277.84	19	279.82	278.00	0	10,705	0.00%
2022/08/16	2	279.50	2	279.75	277.00	0	10,591	0.00%
2022/08/15	3	278.17	5	276.30	282.00	-2	10,432	-0.02%
2022/08/12	4	259.00	5.6	260.43	261.50	-1.6	10,094	-0.02%
2022/08/11	3	254.50	18	256.14	254.00	-15	9,930	-0.15%
2022/08/10	1	252.50	2	249.25	245.50	-1	9,778	-0.01%
2022/08/09	21	249.02	21	250.90	249.00	0	9,654	0.00%
2022/08/08	3	244.50	3	241.50	246.50	0	9,525	0.00%
2022/08/05	21	244.29	22	245.98	244.00	-1	9,468	-0.01%
2022/08/04	5.1	233.04	5	234.10	234.50	0.1	9,353	0.00%
2022/08/03	1.2	234.43	1	234.00	234.00	0.2	9,176	0.00%
2022/08/02	7	235.29	4	236.63	238.00	3	9,128	0.03%
2022/08/01	3	239.17	5	237.50	243.50	-2	8,992	-0.02%
2022/07/29	23	241.13	23	243.61	240.50	0	8,840	0.00%
2022/07/28	21.4	247.00	6	247.58	238.50	15.4	8,673	0.18%
2022/07/27	2	261.00	2	259.50	263.50	0	8,248	0.00%
2022/07/26	7	264.43	1	256.00	254.50	6	7,993	0.08%
2022/07/22	6	284.50	6	281.00	278.50	0	7,679	0.00%
2022/07/21	4	277.50	3	277.67	282.00	1	7,498	0.01%
2022/07/20	2	266.00	6.1	264.45	266.50	-4.1	7,230	-0.06%
2022/07/19	1	259.00	1	253.00	253.00	0	7,063	0.00%
2022/07/18	5	259.30	2	256.25	259.00	3	7,012	0.04%
2022/07/15	1.1	248.24	6	252.33	253.50	-5	6,872	-0.07%
2022/07/14	5	239.10	15	244.77	247.00	-10	6,744	-0.15%
2022/07/13	21	244.95	21	249.07	242.00	0	6,583	0.00%
2022/07/12	16	241.53	16	238.78	238.50	0	6,465	0.00%
2022/07/11	28	252.82	28	249.23	248.50	0	6,373	0.00%
2022/07/08	34.1	255.15	22	260.52	262.00	12.1	6,216	0.19%
2022/07/07	7	249.50	4	248.63	251.50	3	5,992	0.05%
2022/07/06	3	245.17	3	246.00	243.00	0	5,833	0.00%
2022/07/05	17	247.00	17	245.06	247.00	0	5,761	0.00%
2022/07/04	1	257.00	0	0.00	244.00	1	5,570	0.02%
2022/07/01	3	249.67	2	247.00	244.00	1	5,428	0.02%
2022/06/30	1	273.00	1	261.50	260.50	0	5,294	0.00%
2022/06/29	5	280.80	2	273.50	273.50	3	5,213	0.06%
2022/06/27	0	0.00	1	312.00	312.50	-1	5,099	-0.02%
2022/06/24	3	287.33	3	284.67	284.50	0	5,038	0.00%
2022/06/23	1	294.00	1	286.00	286.50	0	4,981	0.00%
2022/06/20	15.1	314.79	15	310.67	299.00	0.1	4,812	0.00%
2022/06/16	3	321.17	1	326.00	316.00	2	4,613	0.04%
2022/06/15	0.1	336.00	0	0.00	329.50	0.1	4,489	0.00%
2022/06/14	1	337.50	0	0.00	343.00	1	4,421	0.02%
2022/06/13	1	343.00	0	0.00	345.00	1	4,377	0.02%
2022/06/10	3	362.00	0	0.00	365.00	3	4,379	0.07%
2022/06/07	1	367.00	0	0.00	367.50	1	4,335	0.02%
2022/06/02	3	369.67	2	371.25	372.00	1	4,373	0.02%
2022/06/01	6.1	378.20	3	372.33	371.00	3.1	4,385	0.07%
2022/05/31	2	391.25	1	393.00	394.50	1	4,295	0.02%
2022/05/30	1	396.50	5	395.40	395.00	-4	4,324	-0.09%
2022/05/27	1	372.00	1	375.00	376.50	0	4,282	0.00%
2022/05/26	2	368.50	1	367.00	368.00	1	4,372	0.02%
2022/05/25	4	372.25	2	374.75	381.00	2	4,314	0.05%
2022/05/24	4	393.22	1	382.50	380.00	3	4,219	0.07%
2022/05/23	1	400.00	0	0.00	397.50	1	4,195	0.02%
2022/05/18	1	414.50	0	0.00	414.00	1	4,263	0.02%
2022/05/16	0	0.00	1	410.50	401.00	-1	4,301	-0.02%
2022/05/13	0	0.00	2	397.00	398.00	-2	4,277	-0.05%
2022/05/12	2	387.00	1	387.00	381.00	1	4,265	0.02%
2022/05/11	3.1	395.83	0	0.00	391.00	3.1	4,229	0.07%
2022/05/09	1	404.00	1	402.00	395.00	0	4,273	0.00%
2022/05/06	5	400.10	0	0.00	401.50	5	4,351	0.11%
2022/05/05	0	0.00	2	418.00	418.00	-2	4,332	-0.05%
2022/05/04	1	400.50	0	0.00	398.50	1	4,312	0.02%
2022/04/28	2	398.25	2	399.50	395.00	0	4,424	0.00%
2022/04/27	2	399.00	4	402.25	409.00	-2	4,415	-0.05%
2022/04/26	2	411.00	0	0.00	406.00	2	4,382	0.05%
2022/04/25	1	406.50	0	0.00	406.50	1	4,401	0.02%
2022/04/22	2	442.00	0	0.00	434.50	2	4,379	0.05%
2022/04/20	1	454.50	0	0.00	458.50	1	4,406	0.02%
2022/04/19	1	452.00	0	0.00	449.00	1	4,421	0.02%
2022/04/15	1	456.50	1	460.50	441.00	0	4,550	0.00%
2022/04/14	0	0.00	1	466.00	467.00	-1	4,539	-0.02%
2022/04/13	3	461.83	1	460.50	466.00	2	4,553	0.04%
2022/04/12	13.1	455.40	12	453.46	454.00	1.1	4,575	0.02%
2022/04/11	7	485.86	7	489.64	455.00	0	4,551	0.00%
2022/04/08	11	500.32	10	514.10	498.00	1	4,520	0.02%
2022/04/07	1	510.00	0	0.00	509.00	1	4,488	0.02%
2022/04/06	4	512.50	2	515.00	516.00	2	4,446	0.04%
2022/03/31	2	524.50	2	528.00	524.00	0	4,442	0.00%
2022/03/30	0	0.00	8	536.88	537.00	-8	4,433	-0.18%
2022/03/29	1	513.00	2	519.50	522.00	-1	4,437	-0.02%
2022/03/28	1	507.00	1	512.00	511.00	0	4,429	0.00%
2022/03/25	1	517.00	1	522.00	518.00	0	4,437	0.00%
2022/03/24	0.1	512.00	1	508.00	508.00	-1	4,422	-0.02%
2022/03/23	1	514.00	2	517.00	514.00	-1	4,439	-0.02%
2022/03/22	1	491.50	1	491.00	490.00	0	4,435	0.00%
2022/03/21	11	487.68	10	482.00	488.50	1	4,483	0.02%
2022/03/18	14	479.82	13	483.65	480.50	1	4,509	0.02%
2022/03/17	11	489.32	13	484.42	489.50	-2	4,508	-0.04%
2022/03/16	4	464.94	2	458.75	460.00	2	4,481	0.05%
2022/03/15	14	457.11	14	461.18	458.50	0	4,464	0.00%
2022/03/14	8.1	483.81	7	488.71	485.00	1.1	4,419	0.02%
2022/03/10	11	498.05	11	501.45	498.50	0	4,467	0.00%
2022/03/09	10	486.25	10	486.25	486.50	0	4,471	0.00%
2022/03/08	14	486.93	13	495.73	475.50	1	4,524	0.02%
2022/03/07	4.1	509.11	3	503.00	494.50	1.1	4,516	0.02%
2022/03/03	13	542.15	11	549.81	535.00	2	4,564	0.04%
2022/03/01	11	538.45	13	544.54	539.00	-2	4,670	-0.04%
2022/02/25	0	0.00	1	525.00	524.00	-1	4,634	-0.02%
2022/02/24	1	512.26	0	0.00	512.00	1	4,608	0.02%
2022/02/23	0	0.00	1	525.00	529.00	-1	4,578	-0.02%
2022/02/18	0	0.00	1	536.00	536.00	-1	4,626	-0.02%
2022/02/15	1	506.00	1	502.00	502.00	0	4,807	0.00%
2022/02/14	1.1	496.27	0	0.00	496.00	1.1	4,926	0.02%
2022/02/11	10	515.20	10	516.90	514.00	0	5,001	0.00%
2022/02/10	4	523.75	2	520.50	516.00	2	5,059	0.04%
2022/02/09	2	514.00	1	518.00	526.00	1	5,105	0.02%
2022/02/08	1	494.00	1	503.00	506.00	0	5,149	0.00%
2022/01/26	14	476.25	13	483.85	472.00	1	5,269	0.02%
2022/01/25	4	483.75	4	481.63	477.00	0	5,410	0.00%
2022/01/24	1	488.00	1	492.00	496.00	0	5,518	0.00%
2022/01/21	4.2	504.11	1	499.50	490.50	3.2	5,596	0.06%
2022/01/20	0	0.00	1	525.00	526.00	-1	5,627	-0.02%
2022/01/19	1	521.00	0	0.00	519.00	1	5,821	0.02%
2022/01/18	1	543.00	1	528.00	545.00	0	5,860	0.00%
2022/01/17	1	524.00	1	526.00	528.00	0	5,876	0.00%
2022/01/14	3	510.33	3	505.00	514.00	0	5,944	0.00%
2022/01/13	1	520.00	1	506.00	520.00	0	6,018	0.00%
2022/01/12	2	511.50	2	506.50	505.00	0	6,150	0.00%
2022/01/11	0	0.00	1	510.00	509.00	-1	6,285	-0.02%
2022/01/10	13.1	530.87	10	541.20	517.00	3.1	6,323	0.05%
2022/01/07	1	555.00	0	0.00	558.00	1	6,329	0.02%
2022/01/05	0	0.00	1	594.00	589.00	-1	6,501	-0.02%
2022/01/04	9	586.33	8	594.00	585.00	1	6,518	0.02%
2022/01/03	1	584.00	0	0.00	583.00	1	6,579	0.02%
2021/12/30	8	570.50	8	575.00	572.00	0	6,628	0.00%
2021/12/29	8	568.00	8	572.00	569.00	0	6,716	0.00%
2021/12/28	8	572.00	8	572.00	572.00	0	6,892	0.00%
2021/12/23	9	576.78	9	586.33	573.00	0	7,209	0.00%
2021/12/17	1.1	563.64	2	565.00	565.00	-0.9	7,547	-0.01%
2021/12/16	3	569.33	4	572.75	572.00	-1	7,602	-0.01%
2021/12/10	1	576.00	1	574.00	572.00	0	7,717	0.00%
2021/12/07	0	0.00	0	586.00	586.00	0	7,757	0.00%
2021/12/06	0	590.00	1	593.00	581.00	-1	7,771	-0.01%
2021/12/02	10	594.90	9	606.67	590.00	1	7,958	0.01%
2021/11/25	8	578.13	8	568.88	579.00	0	8,020	0.00%
2021/11/23	1	558.00	0	0.00	558.00	1	8,264	0.01%
2021/11/22	0	0.00	2	544.00	561.00	-2	8,299	-0.02%
2021/11/19	5	548.00	5	557.00	548.00	0	8,432	0.00%
2021/11/18	2	548.00	2	548.00	548.00	0	8,499	0.00%
2021/11/17	5	556.00	5	567.00	560.00	0	8,526	0.00%
2021/11/16	9	560.11	10	567.50	561.00	-1	8,574	-0.01%
2021/11/15	1	569.00	3	576.67	562.00	-2	8,567	-0.02%
2021/11/12	2	575.50	1	579.00	574.00	1	8,598	0.01%
2021/11/11	2	573.00	1	576.00	576.00	1	8,569	0.01%
2021/11/10	8	551.00	8	545.00	555.00	0	8,532	0.00%
2021/11/05	8	558.00	12	542.92	558.00	-4	8,506	-0.05%
2021/11/02	1	526.00	12	529.58	526.00	-11	8,331	-0.13%
2021/11/01	3	510.33	3	521.67	514.00	0	8,267	0.00%
2021/10/29	0	0.00	1	490.50	490.50	-1	8,313	-0.01%
2021/10/28	2	471.00	2	465.50	465.50	0	8,216	0.00%
2021/10/27	3	463.17	3.1	466.55	470.50	-0.1	8,151	0.00%
2021/10/26	2.1	452.31	4	447.00	440.50	-1.9	7,978	-0.02%
2021/10/25	2	439.25	1	446.00	442.00	1	8,045	0.01%
2021/10/22	7	441.21	8	440.19	440.50	-1	8,096	-0.01%
2021/10/21	3	447.83	2	449.75	430.00	1	8,048	0.01%
2021/10/20	5	449.80	5	449.00	456.50	0	8,036	0.00%
2021/10/19	1	451.50	1	450.50	450.50	0	7,971	0.00%
2021/10/18	4	414.25	4	416.88	412.00	0	7,845	0.00%
2021/10/15	2	413.00	1	416.50	413.50	1	7,803	0.01%
2021/10/14	1	390.00	2	396.50	392.50	-1	7,727	-0.01%
2021/10/13	5	396.30	1	405.50	393.00	4	7,675	0.05%
2021/10/08	3	433.17	4	432.50	430.00	-1	7,639	-0.01%
2021/10/07	1	432.50	1	420.50	431.00	0	7,595	0.00%
2021/10/06	3	410.83	1	409.00	407.00	2	7,534	0.03%
2021/10/05	1	422.00	1	417.00	425.00	0	7,507	0.00%
2021/09/30	2	415.00	1	421.00	435.00	1	7,545	0.01%
2021/09/28	1	455.00	1	447.00	463.00	0	7,375	0.00%
2021/09/27	1	466.00	0	0.00	461.00	1	7,334	0.01%
2021/09/24	7	473.00	7	472.00	473.00	0	7,293	0.00%
2021/09/23	1	458.00	1	466.50	469.50	0	7,221	0.00%
2021/09/16	12	454.96	13	457.58	449.00	-1	7,207	-0.01%
2021/09/14	1	443.00	1.1	443.00	444.00	-0.1	7,355	0.00%
2021/09/13	1	430.00	1	432.50	434.00	0	7,539	0.00%
2021/09/10	12	431.46	12	423.92	433.00	0	7,642	0.00%
2021/09/09	6	420.50	6	412.00	420.50	0	7,689	0.00%
2021/09/07	1	446.00	0	0.00	438.50	1	7,636	0.01%
2021/09/06	9	436.33	10	439.80	453.50	-1	7,514	-0.01%
2021/09/03	1	425.50	1	419.50	427.00	0	7,378	0.00%
2021/09/02	4	421.25	3	414.83	413.00	1	7,455	0.01%
2021/09/01	6.1	423.52	6	424.75	426.00	0.1	7,564	0.00%
2021/08/31	1	417.00	1	418.50	421.50	0	7,632	0.00%
2021/08/30	1	417.00	1	418.00	420.50	0	7,856	0.00%
2021/08/27	3	401.50	9	399.22	413.00	-6	7,882	-0.08%
2021/08/26	3	378.67	0	0.00	379.50	3	7,929	0.04%
2021/08/25	0	0.00	2	384.75	387.50	-2	7,950	-0.03%
2021/08/24	3	383.83	1	374.00	369.50	2	7,916	0.03%
2021/08/23	0	0.00	2	383.25	387.00	-2	8,053	-0.02%
2021/08/20	2	363.25	2	372.00	365.00	0	8,070	0.00%
2021/08/19	2	364.50	2	364.25	360.00	0	8,102	0.00%
2021/08/18	3	357.83	1	363.50	373.50	2	8,165	0.02%
2021/08/17	5	361.20	0	0.00	352.00	5	8,221	0.06%
2021/08/16	13	369.19	13	381.88	375.50	0	8,285	0.00%
2021/08/13	7	382.86	2	394.75	380.00	5	8,408	0.06%
2021/08/12	1	389.00	3	399.83	400.50	-2	8,396	-0.02%
2021/08/11	2	393.00	0	0.00	385.00	2	8,478	0.02%
2021/08/10	2	399.25	2	404.75	401.00	0	8,727	0.00%
2021/08/06	6	406.58	5	413.40	416.00	1	9,206	0.01%
2021/08/05	0	0.00	3	414.17	414.50	-3	9,399	-0.03%
2021/08/04	2	409.50	0	0.00	396.00	2	9,662	0.02%
2021/08/03	0	0.00	2	405.25	405.50	-2	9,629	-0.02%
2021/08/02	3	393.67	1	389.50	389.50	2	9,681	0.02%
2021/07/30	2	397.25	1	397.00	397.00	1	9,818	0.01%
2021/07/29	0	0.00	4	412.38	416.00	-4	9,932	-0.04%
2021/07/28	2	366.00	3	377.33	383.50	-1	9,954	-0.01%
2021/07/27	3	374.50	1	377.50	375.50	2	10,059	0.02%
2021/07/26	2	381.00	0.1	394.71	385.50	1.9	10,058	0.02%
2021/07/23	1.1	394.36	0	0.00	391.50	1.1	10,051	0.01%
2021/07/22	2	423.00	0	0.00	427.50	2	10,131	0.02%
2021/07/21	2	414.00	2	423.25	409.00	0	10,227	0.00%
2021/07/20	0	0.00	1	427.00	418.50	-1	10,396	-0.01%
2021/07/19	1	436.00	1	421.00	420.00	0	10,432	0.00%
2021/07/16	0	0.00	1	428.50	436.00	-1	10,488	-0.01%
2021/07/15	2	422.75	1	420.50	419.50	1	10,505	0.01%
2021/07/14	0	0.00	1.2	430.60	434.00	-1.2	10,527	-0.01%
2021/07/13	1	432.00	1	442.00	420.00	0	10,581	0.00%
2021/07/12	4	424.38	2	425.50	428.00	2	10,654	0.02%
2021/07/09	1	423.50	1	430.00	418.00	0	10,783	0.00%
2021/07/08	3	420.67	2	425.00	419.00	1	10,861	0.01%
2021/07/07	1	432.00	1	424.00	424.50	0	10,779	0.00%
2021/07/06	0.2	406.00	1	404.00	407.50	-0.8	10,703	-0.01%
2021/07/05	3	403.50	21	403.74	406.00	-18	10,729	-0.17%
2021/07/02	0	0.00	1	390.00	391.50	-1	10,733	-0.01%
2021/07/01	1	383.00	1	381.00	379.00	0	10,827	0.00%
2021/06/30	2	391.50	0	0.00	389.50	2	10,896	0.02%
2021/06/28	0	0.00	4	399.75	387.50	-4	11,215	-0.04%
2021/06/25	1	393.00	1	412.00	393.00	0	11,430	0.00%
2021/06/24	1	399.50	16	403.38	402.50	-15	11,444	-0.13%
2021/06/23	0	0.00	3	396.17	394.00	-3	11,434	-0.03%
2021/06/22	0	0.00	9	389.00	387.00	-9	11,496	-0.08%
2021/06/21	0	0.00	2	368.00	358.50	-2	11,504	-0.02%
2021/06/18	0	0.00	10	362.70	359.50	-10	11,641	-0.09%
2021/06/17	0	0.00	1	351.50	354.50	-1	11,625	-0.01%
2021/06/15	1	346.50	1	347.00	347.00	0	11,979	0.00%
2021/06/11	11	352.73	0	0.00	345.50	11	12,086	0.09%
2021/06/10	5	354.60	2	348.50	348.50	3	12,066	0.02%
2021/06/09	4	357.88	4	359.75	361.50	0	12,014	0.00%
2021/06/08	0	0.00	1	354.00	350.00	-1	12,086	-0.01%
2021/06/07	3	346.50	3.3	348.80	352.00	-0.3	12,149	0.00%
2021/06/04	5	335.40	9.1	337.80	341.00	-4.1	12,164	-0.03%
2021/06/03	5	333.10	9.3	336.48	335.50	-4.3	12,286	-0.03%
2021/06/02	12	331.17	4	320.25	319.50	8	12,406	0.06%
2021/06/01	3	332.50	2	326.75	326.00	1	12,809	0.01%
2021/05/31	10	322.50	24	327.15	330.50	-14	12,903	-0.11%
2021/05/28	11	315.27	1	318.50	313.00	10	12,973	0.08%
2021/05/27	2	309.00	3	314.50	318.00	-1	13,120	-0.01%
2021/05/26	12	320.25	11	322.09	318.00	1	13,659	0.01%
2021/05/25	0.1	329.50	4.3	329.76	323.00	-4.2	13,888	-0.03%
2021/05/24	1	316.50	4	318.75	322.50	-3	14,179	-0.02%
2021/05/21	19	312.53	33	312.33	315.00	-14	14,241	-0.10%
2021/05/20	11	295.59	10	298.50	292.00	1	14,242	0.01%
2021/05/19	21.3	311.88	11	312.82	303.50	10.3	14,320	0.07%
2021/05/18	11	311.94	13	314.68	310.00	-2	14,420	-0.01%
2021/05/17	14.3	296.88	21.5	298.93	302.00	-7.3	14,416	-0.05%
2021/05/14	6.3	294.51	4	297.38	290.00	2.3	14,577	0.02%
2021/05/13	8.3	276.08	12.3	282.22	283.50	-4	14,722	-0.03%
2021/05/12	9	265.89	6.2	271.71	268.50	2.8	14,720	0.02%
2021/05/11	14	282.61	2	290.75	279.50	12	14,604	0.08%
2021/05/10	4	312.00	5	316.50	307.00	-1	14,629	-0.01%
2021/05/07	11	317.41	15	309.33	318.00	-4	14,693	-0.03%
2021/05/06	11	299.32	15.3	301.08	305.00	-4.3	14,811	-0.03%
2021/05/05	6	305.92	4	311.38	289.00	2	14,962	0.01%
2021/05/04	5.3	306.24	15.3	302.52	308.00	-10	15,155	-0.07%
2021/05/03	5	303.40	9	305.50	298.50	-4	15,361	-0.03%
2021/04/29	15	316.10	10	317.70	318.50	5	15,576	0.03%
2021/04/28	3	316.50	6.2	315.72	316.00	-3.2	15,722	-0.02%
2021/04/27	5.1	306.02	6	307.58	307.50	-0.9	15,651	-0.01%
2021/04/26	21.1	308.65	5	316.10	305.50	16.1	15,604	0.10%
2021/04/23	1.1	323.85	1	325.00	324.50	0.1	15,471	0.00%
2021/04/22	8	321.38	8	325.19	315.50	0	15,551	0.00%
2021/04/21	0	0.00	1	325.00	316.00	-1	15,609	-0.01%
2021/04/20	3	319.16	2	317.25	320.50	1	15,797	0.01%
2021/04/19	10	318.95	9	328.06	319.50	1	15,976	0.01%
2021/04/16	6	332.75	1	329.00	332.50	5	16,094	0.03%
2021/04/15	6	337.17	3	333.67	341.50	3	16,156	0.02%
2021/04/14	1	307.00	5	316.70	315.50	-4	16,343	-0.02%
2021/04/13	1.3	327.50	3	321.00	320.00	-1.8	16,600	-0.01%
2021/04/12	5	326.90	4	332.00	323.00	1	17,156	0.01%
2021/04/09	3	334.50	2	335.00	334.50	1	17,408	0.01%
2021/04/08	1	341.00	0	0.00	332.50	1	17,517	0.01%
2021/04/07	3	343.67	2	351.25	340.50	1	17,676	0.01%
2021/04/06	3	352.00	3	359.00	351.00	0	17,697	0.00%
2021/04/01	18.3	352.23	19	358.45	351.50	-0.8	17,728	0.00%
2021/03/31	16	353.41	15	350.03	354.00	1	17,659	0.01%
2021/03/30	3	346.50	3.3	351.31	356.00	-0.3	17,607	0.00%
2021/03/29	7.3	335.21	6	337.83	332.00	1.3	17,594	0.01%
2021/03/26	4	333.25	6.1	334.56	335.50	-2.1	17,648	-0.01%
2021/03/25	10.1	332.30	7.7	324.43	318.00	2.4	17,696	0.01%
2021/03/24	2.1	316.48	8.3	326.98	326.00	-6.2	17,729	-0.03%
2021/03/23	5.3	318.00	9	318.89	305.50	-3.8	17,862	-0.02%
2021/03/22	5	304.50	0	0.00	306.50	5	17,897	0.03%
2021/03/19	13	303.23	4	300.50	307.00	9	18,207	0.05%
2021/03/18	18	312.14	29	308.90	312.50	-11	18,415	-0.06%
2021/03/17	37	298.86	11	298.23	299.00	26	19,046	0.14%
2021/03/16	14	294.57	16	297.88	293.50	-2	19,039	-0.01%
2021/03/15	9	295.83	7	293.36	296.00	2	19,156	0.01%
2021/03/12	20	293.35	26	295.75	292.00	-6	19,332	-0.03%
2021/03/11	22	291.09	20	286.75	293.00	2	19,290	0.01%
2021/03/10	21	282.17	41	282.46	283.50	-20	19,312	-0.10%
2021/03/09	19	274.53	14	277.21	273.50	5	19,378	0.03%
2021/03/08	31	287.67	35	291.87	279.50	-4	19,323	-0.02%
2021/03/05	24	291.60	23	281.11	295.00	1	19,253	0.01%
2021/03/04	17	279.94	16	280.47	278.50	1	19,494	0.01%
2021/03/03	25	280.40	17	286.12	280.50	8	20,089	0.04%
2021/03/02	22	294.14	15	300.93	291.00	7	20,206	0.03%
2021/02/26	18	302.94	20	302.23	299.00	-2	20,621	-0.01%
2021/02/25	18	306.06	24	311.77	306.00	-6	20,571	-0.03%
2021/02/24	4	300.25	13	307.12	295.00	-9	20,482	-0.04%
2021/02/23	15	286.23	13	288.27	286.00	2	20,111	0.01%
2021/02/22	13	295.54	20	298.10	294.50	-7	20,077	-0.03%
2021/02/19	18	290.33	19	290.71	290.00	-1	20,068	0.00%
2021/02/18	28	288.23	20	287.30	288.00	8	20,471	0.04%
2021/02/17	16	286.09	17	282.47	286.50	-1	20,394	0.00%
2021/02/05	30	263.00	28	262.09	265.00	2	20,323	0.01%
2021/02/04	26	248.25	28	250.48	254.00	-2	20,022	-0.01%
2021/02/03	35	243.44	31	247.98	243.50	4	19,998	0.02%
2021/02/02	45	244.37	43	238.29	246.00	2	20,266	0.01%
2021/02/01	28	229.96	31	226.48	233.00	-3	20,194	-0.01%
2021/01/29	16	232.81	15	236.50	226.00	1	20,282	0.00%
2021/01/28	9	236.11	5	238.50	236.00	4	20,453	0.02%
2021/01/27	84	242.87	81	240.36	248.00	3	20,900	0.01%
2021/01/26	32	243.53	26	244.19	238.00	6	20,689	0.03%
2021/01/25	47	243.97	47	248.97	233.50	0	20,465	0.00%
2021/01/22	11	238.00	30	248.07	253.50	-19	20,285	-0.09%
2021/01/21	25	226.68	18	225.39	230.50	7	20,632	0.03%
2021/01/20	38	217.24	34	219.21	216.50	4	20,912	0.02%
2021/01/19	22	221.41	17	223.62	221.00	5	20,942	0.02%
2021/01/18	14	220.82	16	219.44	223.00	-2	20,942	-0.01%
2021/01/15	7	219.93	5	219.30	219.00	2	21,070	0.01%
2021/01/14	17	223.32	17	221.18	224.00	0	21,183	0.00%
2021/01/13	8	224.50	7	223.57	220.00	1	21,377	0.00%
2021/01/12	10	220.05	10	217.55	222.00	0	21,255	0.00%
2021/01/11	18	218.08	31	216.40	221.00	-13	21,231	-0.06%
2021/01/08	10	214.50	8	213.63	216.00	2	21,161	0.01%
2021/01/07	37	212.07	36	212.24	212.50	1	21,266	0.00%
2021/01/06	45	208.80	43	209.66	205.50	2	21,103	0.01%
2021/01/05	42	212.69	38	205.38	209.00	4	20,767	0.02%
2021/01/04	8	194.69	32	195.02	200.00	-24	20,315	-0.12%
2020/12/31	3	182.83	4	182.63	182.00	-1	20,417	0.00%
2020/12/30	10	177.35	14	178.18	178.00	-4	20,352	-0.02%
2020/12/29	4	174.88	7	174.71	175.00	-3	20,296	-0.01%
2020/12/28	9	173.33	8	170.69	173.50	1	20,363	0.00%
2020/12/25	14	168.68	30	170.42	168.50	-16	20,484	-0.08%
2020/12/24	34	173.35	12	173.92	171.50	22	20,704	0.11%
2020/12/23	23	176.50	26	173.04	176.50	-3	21,025	-0.01%
2020/12/22	5	171.40	4	171.88	170.00	1	21,244	0.00%
2020/12/21	33	171.55	37	171.53	177.00	-4	21,463	-0.02%
2020/12/18	51	173.38	48	173.30	173.00	3	21,402	0.01%
2020/12/17	21	175.40	36	177.47	176.50	-15	21,487	-0.07%
2020/12/16	37	177.27	36	179.21	176.50	1	21,308	0.00%
2020/12/15	20	176.23	15	177.23	174.50	5	21,169	0.02%
2020/12/14	20	183.85	41	180.57	186.00	-21	21,176	-0.10%
2020/12/11	61	180.07	47	178.73	173.50	14	21,227	0.07%
2020/12/10	1	179.00	1	176.50	178.00	0	20,892	0.00%
2020/12/09	9	177.11	11	177.36	177.00	-2	20,964	-0.01%
2020/12/08	18	175.58	21	176.88	180.00	-3	21,114	-0.01%
2020/12/07	7	174.21	18	175.42	172.50	-11	21,181	-0.05%
2020/12/04	10	169.80	12	171.63	169.50	-2	21,257	-0.01%
2020/12/03	49	170.95	38.1	171.71	172.00	11	21,423	0.05%
2020/12/02	30	178.45	31	177.52	177.50	-1	21,593	0.00%
2020/12/01	25	175.90	13	180.69	175.00	12	21,832	0.05%
2020/11/30	76.1	178.55	77	179.27	181.00	-0.9	22,146	0.00%
2020/11/27	44	170.24	38	169.89	171.00	6	22,106	0.03%
2020/11/26	7	158.79	32	156.89	165.00	-25	21,958	-0.11%
2020/11/25	49	152.56	19	153.08	150.00	30	21,831	0.14%
2020/11/24	20	150.85	23	150.93	152.50	-3	21,510	-0.01%
2020/11/23	9	140.61	7	139.79	139.00	2	21,122	0.01%
2020/11/20	2	136.75	2	137.00	138.00	0	21,154	0.00%
2020/11/19	1	137.00	1	136.50	136.50	0	21,594	0.00%
2020/11/18	0	0.00	2	143.00	140.50	-2	22,024	-0.01%
2020/11/17	7	141.50	15	142.57	144.00	-8	22,546	-0.04%
2020/11/16	6	134.92	7	134.79	134.50	-1	22,619	0.00%
2020/11/13	1	134.50	2	133.50	133.50	-1	23,023	0.00%
2020/11/12	1	133.50	2	131.75	133.00	-1	23,372	0.00%
2020/11/11	4	131.38	9	132.44	130.00	-5	24,230	-0.02%
2020/11/10	7	130.14	12	130.33	131.00	-5	24,580	-0.02%
2020/11/09	7	127.00	6	128.00	125.50	1	24,922	0.00%
2020/11/06	9	127.17	16	128.75	126.50	-7	25,163	-0.03%
2020/11/05	6	125.75	9	127.39	127.50	-3	25,319	-0.01%
2020/11/04	21	122.79	29	122.26	125.50	-8	25,317	-0.03%
2020/11/03	9	117.44	7	117.14	118.00	2	24,845	0.01%
2020/11/02	16	115.75	20	114.03	116.50	-4	25,018	-0.02%
2020/10/30	2	115.00	2	114.00	115.50	0	25,649	0.00%
2020/10/29	21	111.60	19	110.37	114.50	2	25,690	0.01%
2020/10/28	23	112.46	19	114.13	111.00	4	25,271	0.02%
2020/10/27	1	117.50	1	118.50	121.00	0	24,968	0.00%
2020/10/26	7	119.00	6	120.00	119.00	1	25,251	0.00%
2020/10/23	6	120.58	2	119.00	121.00	4	25,337	0.02%
2020/10/22	17	121.18	12	123.29	121.50	5	25,415	0.02%
2020/10/21	7	128.71	3	130.17	125.50	4	25,266	0.02%
2020/10/20	7	127.71	6	127.58	130.00	1	25,065	0.00%
2020/10/19	2	127.00	4	129.75	126.50	-2	25,132	-0.01%
2020/10/16	7	128.79	10	125.25	124.50	-3	25,702	-0.01%
2020/10/15	9	127.78	7	128.57	128.00	2	25,721	0.01%
2020/10/14	0	0.00	11	125.68	127.50	-11	25,500	-0.04%
2020/10/13	2	123.75	0	0.00	123.00	2	25,389	0.01%
2020/10/12	1	123.00	3	125.67	124.50	-2	25,464	-0.01%
2020/10/08	6	125.42	12	125.96	127.00	-6	25,504	-0.02%
2020/10/07	7	120.57	7	120.86	121.50	0	25,230	0.00%
2020/10/06	3	121.50	3	121.33	121.50	0	25,325	0.00%
2020/10/05	4	118.13	3	118.50	119.50	1	25,291	0.00%
2020/09/30	3	115.83	2.1	117.33	118.00	0.9	25,190	0.00%
2020/09/29	17	116.50	7	118.93	116.00	10	25,088	0.04%
2020/09/28	5	121.10	5	120.60	120.50	0	24,889	0.00%
2020/09/25	56	118.22	56	114.29	113.00	0	24,582	0.00%
2020/09/24	19	121.61	11	122.36	119.50	8	24,484	0.03%
2020/09/23	9	127.67	3	127.83	128.00	6	24,310	0.02%
2020/09/22	18	129.97	18	128.00	127.00	0	24,831	0.00%
2020/09/21	12	132.00	7	132.50	130.00	5	24,943	0.02%
2020/09/18	14	134.89	15	134.60	134.50	-1	24,915	0.00%
2020/09/17	18	134.44	23	135.54	136.00	-5	24,892	-0.02%
2020/09/16	25	132.92	17	133.47	133.00	8	24,713	0.03%
2020/09/15	19	130.34	21	130.98	129.50	-2	24,499	-0.01%
2020/09/14	4	125.25	5	125.70	125.50	-1	24,093	0.00%
2020/09/11	7	123.00	6	123.25	123.00	1	24,262	0.00%
2020/09/10	17	127.00	12	129.67	126.00	5	24,201	0.02%
2020/09/09	6	127.75	6	127.50	132.00	0	24,286	0.00%
2020/09/08	25	130.14	26	129.23	128.00	-1	24,190	0.00%
2020/09/07	26	130.85	18	134.67	126.50	8	24,242	0.03%
2020/09/04	16	137.16	12	137.04	136.50	4	24,763	0.02%
2020/09/03	19	137.16	32.1	137.75	138.00	-13.1	25,002	-0.05%
2020/09/02	37	132.89	31	132.56	131.00	6	24,461	0.02%
2020/09/01	34	127.40	39	128.74	132.50	-5	23,928	-0.02%
2020/08/31	36	124.00	36	123.67	120.50	0	23,549	0.00%
2020/08/28	6	124.92	10	124.70	123.00	-4	23,383	-0.02%
2020/08/27	4	131.25	4	130.38	129.00	0	23,254	0.00%
2020/08/26	19	132.08	21	130.40	131.00	-2	23,598	-0.01%
2020/08/25	11	130.14	16	129.91	129.00	-5	23,887	-0.02%
2020/08/24	19	132.26	15	135.40	132.00	4	23,450	0.02%
2020/08/21	22	136.61	19	139.32	140.50	3	23,067	0.01%
2020/08/20	41	135.84	41	131.30	128.00	0	22,561	0.00%
2020/08/19	34	143.72	49	143.03	142.00	-15	22,319	-0.07%
2020/08/18	52	140.05	80	140.66	138.50	-28	22,087	-0.13%
2020/08/17	27	139.96	14	140.89	138.50	13	22,089	0.06%
2020/08/14	53	137.47	46	136.60	144.00	7	21,462	0.03%
2020/08/13	49	137.24	29	131.76	131.00	20	21,254	0.09%
2020/08/12	10	125.40	14	126.96	129.00	-4	21,126	-0.02%
2020/08/11	15	116.63	14	117.68	117.50	1	20,834	0.00%
2020/08/10	9	116.50	14.2	118.70	120.00	-5.2	20,473	-0.03%
2020/08/07	2	112.50	5	116.00	113.50	-3	20,183	-0.01%
2020/08/06	10	118.30	10	116.40	118.50	0	20,065	0.00%
2020/08/05	25	116.94	19	116.18	116.00	6	19,961	0.03%
2020/08/04	14	107.54	15	110.53	111.50	-1	19,411	-0.01%
2020/08/03	8	102.19	8	101.62	101.50	0	19,281	0.00%
2020/07/31	22	100.03	20	99.97	100.00	2	19,193	0.01%
2020/07/30	39	98.19	38	98.92	100.00	1	19,020	0.01%
2020/07/29	30	94.24	6	95.40	94.60	24	18,671	0.13%
2020/07/28	25	97.23	22	96.90	96.10	3	18,568	0.02%
2020/07/27	13	93.35	12	94.21	94.40	1	18,413	0.01%
2020/07/24	1	92.60	1	92.80	92.30	0	18,529	0.00%
2020/07/23	18	96.41	21	96.46	96.00	-3	18,691	-0.02%
2020/07/22	50	94.48	52	94.77	96.50	-2	18,608	-0.01%
2020/07/21	0	0.00	7	88.36	89.80	-7	17,942	-0.04%
2020/07/20	12	80.77	6	80.40	81.70	6	18,263	0.03%
2020/07/17	29	80.31	22	80.38	79.80	7	18,346	0.04%
2020/07/16	32	81.14	32	81.82	81.80	0	18,413	0.00%
2020/07/15	41	81.31	43	81.17	80.50	-2	18,412	-0.01%
2020/07/14	3	79.33	4	80.83	79.00	-1	18,485	-0.01%
2020/07/13	8	82.54	5	79.12	82.70	3	18,653	0.02%
2020/07/10	1	82.20	7	84.19	82.70	-6	18,846	-0.03%
2020/07/09	5	86.38	12	86.57	86.10	-7	19,015	-0.04%
2020/07/08	12	88.85	2	88.25	88.10	10	19,258	0.05%
2020/07/07	24	85.84	14	86.74	85.40	10	19,298	0.05%
2020/07/06	3	86.97	2	86.75	86.50	1	19,317	0.01%
2020/07/03	22	84.15	25	84.38	84.30	-3	19,427	-0.02%
2020/07/02	12	79.85	7	80.33	81.90	5	19,400	0.03%
2020/07/01	44	80.50	48	80.16	78.40	-4	19,314	-0.02%
2020/06/30	14	75.29	20	77.03	79.30	-6	18,858	-0.03%
2020/06/29	0	0.00	17	72.11	72.10	-17	18,765	-0.09%
2020/06/24	30	71.55	3	72.20	72.10	27	18,843	0.14%
2020/06/23	12	70.91	9	71.20	70.50	3	19,099	0.02%
2020/06/22	17	72.12	25	72.35	72.50	-8	19,195	-0.04%
2020/06/19	0	0.00	2	68.85	69.60	-2	19,083	-0.01%
2020/06/18	32	69.48	39	69.39	69.40	-7	19,140	-0.04%
2020/06/17	20	67.48	11	67.88	67.80	9	18,947	0.05%
2020/06/16	2	66.50	8	67.25	66.50	-6	18,966	-0.03%
2020/06/15	2	65.20	4	64.50	63.30	-2	18,702	-0.01%
2020/06/12	18	64.61	30	64.74	65.40	-12	18,726	-0.06%
2020/06/11	46	66.55	82	67.39	65.90	-36	18,425	-0.20%
2020/06/10	28	64.10	44	63.87	65.30	-16	17,466	-0.09%
2020/06/09	3	59.60	0	0.00	59.40	3	16,885	0.02%
2020/06/08	5	59.90	9	59.79	59.50	-4	16,932	-0.02%
2020/06/05	55	60.56	30	60.48	60.40	25	16,913	0.15%
2020/06/04	12	59.37	50	59.22	59.10	-38	16,812	-0.23%
2020/06/03	19	59.48	7	59.87	59.40	12	16,950	0.07%
2020/06/02	45	60.84	41	59.45	59.70	4	16,883	0.02%
2020/06/01	13	58.16	19	59.04	60.30	-6	16,561	-0.04%
2020/05/29	5	55.90	0	0.00	56.00	5	16,149	0.03%
2020/05/28	37	55.38	6	55.18	55.00	31	16,444	0.19%
2020/05/27	11	56.22	12	55.78	56.00	-1	16,532	-0.01%
2020/05/26	13	55.88	47	56.48	56.20	-34	16,481	-0.21%
2020/05/25	23	55.04	2	55.00	54.70	21	16,235	0.13%
2020/05/22	48	54.29	2	53.30	54.10	46	16,085	0.29%
2020/05/21	9	59.20	7	59.10	58.70	2	15,936	0.01%
2020/05/20	14	58.07	8	58.60	57.80	6	16,305	0.04%
2020/05/19	37	58.31	25	57.96	58.50	12	16,013	0.07%
2020/05/18	6	64.58	0	0.00	63.00	6	15,354	0.04%
2020/05/15	2	69.30	0	0.00	69.90	2	15,233	0.01%
2020/05/14	4	71.90	0	0.00	70.50	4	15,197	0.03%
2020/05/13	1	74.00	1	74.20	72.80	0	15,197	0.00%
2020/05/12	15	71.98	0	0.00	71.80	15	15,159	0.10%
2020/05/11	1	75.60	5	74.14	75.20	-4	15,088	-0.03%
2020/05/08	1	70.50	44	70.80	71.30	-43	14,939	-0.29%
2020/05/07	3	70.57	0	0.00	69.50	3	14,955	0.02%
2020/05/05	0	0.00	3	71.03	69.80	-3	14,850	-0.02%
2020/05/04	1	70.90	0	0.00	70.50	1	14,777	0.01%
2020/04/30	3	71.57	0	0.00	71.30	3	14,741	0.02%
2020/04/29	2	71.50	24	72.25	72.00	-22	14,677	-0.15%
2020/04/28	5	69.68	4	69.80	70.50	1	14,493	0.01%
2020/04/27	5	67.80	9	67.30	67.60	-4	14,229	-0.03%
2020/04/24	2	66.85	2	67.00	67.50	0	14,120	0.00%
2020/04/23	13	66.01	16	67.49	68.10	-3	14,001	-0.02%
2020/04/22	1	64.40	3.3	65.48	65.40	-2.3	13,543	-0.02%
2020/04/21	0	0.00	15.6	64.11	64.60	-15.6	13,417	-0.12%
2020/04/20	3	65.37	3	65.43	65.70	0	13,386	0.00%
2020/04/17	4	65.25	1	67.60	64.50	3	13,446	0.02%
2020/04/16	14	63.99	3	65.07	65.00	11	13,214	0.08%
2020/04/15	21	65.58	20	64.37	62.10	1	12,910	0.01%
2020/04/14	8	60.76	174	62.04	62.10	-166	12,508	-1.33%	大賣/鉅額交易
2020/04/13	20	56.79	28	56.79	56.50	-8	12,269	-0.07%
2020/04/10	8	53.23	3	53.00	53.70	5	11,965	0.04%
2020/04/09	37	52.22	28	52.59	52.00	9	11,825	0.08%
2020/04/08	23	52.82	15	53.44	53.40	8	11,714	0.07%
2020/04/07	7	55.27	5	55.42	53.40	2	11,489	0.02%
2020/04/06	8	53.54	0	0.00	54.30	8	11,222	0.07%
2020/04/01	4	53.68	7	52.94	53.80	-3	11,126	-0.03%
2020/03/31	2	54.55	2	55.25	55.00	0	10,938	0.00%
2020/03/30	15	50.47	15	51.80	52.40	0	10,584	0.00%
2020/03/27	35	49.83	40.2	50.76	50.40	-5.2	10,329	-0.05%
2020/03/26	12	45.78	23	46.31	47.00	-11	9,955	-0.11%
2020/03/25	3	41.50	7	42.96	43.65	-4	9,663	-0.04%
2020/03/24	7	40.13	3	40.67	39.70	4	9,510	0.04%
2020/03/23	13	38.82	9	39.54	38.70	4	9,309	0.04%
2020/03/20	18	44.85	0	0.00	43.00	18	9,177	0.20%
2020/03/19	4	43.63	0	0.00	42.85	4	8,913	0.04%
2020/03/18	0	0.00	9	47.74	47.60	-9	8,805	-0.10%
2020/03/17	30	42.18	31	44.94	44.70	-1	8,584	-0.01%
2020/03/16	2	45.80	0	0.00	43.70	2	8,501	0.02%
2020/03/13	26	44.32	26	45.86	46.70	0	8,509	0.00%
2020/03/12	3	50.30	0	0.00	49.00	3	8,368	0.04%
2020/03/11	13	54.54	1	53.50	54.20	12	8,281	0.14%
2020/03/10	2	55.20	3	55.70	56.00	-1	8,218	-0.01%
2020/03/09	28	55.76	3	55.50	55.00	25	8,085	0.31%
2020/03/06	10	57.20	10	56.90	57.40	0	7,895	0.00%
2020/03/05	4	57.68	1	57.50	56.10	3	7,883	0.04%
2020/03/04	4	55.80	6	55.97	56.20	-2	7,683	-0.03%
2020/03/03	19	56.53	33	56.03	55.50	-14	7,573	-0.18%
2020/03/02	5	55.34	7	55.83	56.00	-2	7,183	-0.03%
2020/02/27	32	53.81	13	53.89	53.00	19	6,883	0.28%
2020/02/26	20	55.15	0	0.00	55.20	20	6,724	0.30%
2020/02/25	2	56.10	0	0.00	55.30	2	6,595	0.03%
2020/02/24	0	0.00	2	56.00	56.90	-2	6,535	-0.03%
2020/02/21	39	53.81	30	55.22	55.80	9	6,145	0.15%
2020/02/20	20	50.18	39	50.45	50.80	-19	5,405	-0.35%
2020/02/19	0	0.00	30	48.25	48.55	-30	5,207	-0.58%
2020/02/18	3	46.95	2	47.10	47.10	1	5,179	0.02%
2020/02/17	0	0.00	1	47.00	47.00	-1	5,213	-0.02%
2020/02/14	12	47.87	33	47.75	47.70	-21	5,196	-0.40%
2020/02/13	34	47.58	30	47.28	47.50	4	5,273	0.08%
2020/02/12	7	46.13	4	47.08	47.00	3	5,269	0.06%
2020/02/11	2	44.15	7	44.89	45.05	-5	5,299	-0.09%
2020/02/10	6	41.98	6	43.00	42.90	0	5,307	0.00%
2020/02/07	22	44.82	2	45.45	44.65	20	5,235	0.38%
2020/02/06	0	0.00	10	45.87	46.00	-10	5,311	-0.19%
2020/02/05	10	44.58	0	0.00	43.80	10	5,383	0.19%
2020/02/04	5	43.90	5	44.35	44.50	0	5,538	0.00%
2020/02/03	23	42.54	1	42.65	42.75	22	5,597	0.39%
2020/01/31	6	43.27	1	44.40	43.80	5	5,751	0.09%
2020/01/30	17	45.42	0	0.00	44.85	17	6,035	0.28%
2020/01/15	3	50.00	10	50.10	49.90	-7	7,050	-0.10%
2020/01/14	0	0.00	3	49.68	50.20	-3	7,827	-0.04%
2020/01/13	4	48.74	5	49.55	50.00	-1	7,701	-0.01%
2020/01/10	2	46.98	0	0.00	46.75	2	7,519	0.03%
2020/01/08	0	0.00	10	45.50	45.15	-10	7,754	-0.13%
2020/01/07	6	45.38	16	45.22	45.40	-10	7,872	-0.13%
2020/01/03	1	46.75	1	47.30	46.65	0	7,980	0.00%
2020/01/02	1	47.80	1	47.90	47.90	0	8,196	0.00%
2019/12/31	5	45.40	0	0.00	45.95	5	8,441	0.06%
2019/12/30	2	46.10	0	0.00	45.90	2	8,587	0.02%
2019/12/27	4	47.54	3	47.15	47.05	1	8,607	0.01%
2019/12/24	2	47.80	2	47.45	47.50	0	8,993	0.00%
2019/12/19	1	48.65	0	0.00	48.70	1	9,519	0.01%
2019/12/18	0	0.00	1	48.95	49.20	-1	9,811	-0.01%
2019/12/17	0	0.00	2	49.50	49.60	-2	9,939	-0.02%
2019/12/13	1	47.50	0	0.00	47.85	1	10,535	0.01%
2019/12/12	4	48.80	0	0.00	48.40	4	10,989	0.04%
2019/12/10	4	48.71	0	0.00	48.50	4	11,984	0.03%
2019/12/06	0	0.00	1	50.60	50.70	-1	11,936	-0.01%
2019/12/03	24	50.06	10	49.25	50.20	14	12,467	0.11%
2019/12/02	3	48.63	4	48.50	48.60	-1	12,507	-0.01%
2019/11/28	0	0.00	1	52.00	52.20	-1	12,651	-0.01%
2019/11/21	2	51.00	0	0.00	51.40	2	12,883	0.02%
2019/11/20	33	52.90	15	53.00	52.80	18	12,804	0.14%
2019/11/19	4	53.90	7	54.40	54.00	-3	12,980	-0.02%
2019/11/18	0	0.00	10	53.80	54.50	-10	12,994	-0.08%
2019/11/15	0	0.00	0.1	53.40	53.40	-0.1	13,092	0.00%
2019/11/14	22	53.23	0	0.00	53.00	22	13,072	0.17%
2019/11/12	2	54.45	1	54.30	55.00	1	13,217	0.01%
2019/11/11	20	54.50	22	53.70	52.70	-2	13,274	-0.02%
2019/11/06	30	53.98	20	54.50	53.80	10	13,146	0.08%
2019/11/04	21	54.27	0	0.00	54.70	21	13,186	0.16%
2019/11/01	10	54.75	0	0.00	54.20	10	13,132	0.08%
2019/10/31	4	55.88	4	55.35	55.40	0	13,108	0.00%
2019/10/30	45	56.49	5	56.82	56.10	40	13,141	0.30%
2019/10/29	1	55.30	0	0.00	56.50	1	12,960	0.01%
2019/10/28	3	57.40	4	56.98	56.50	-1	12,829	-0.01%
2019/10/25	4	56.90	4	56.90	56.60	0	12,785	0.00%
2019/10/24	7	56.60	6	57.70	57.70	1	12,690	0.01%
2019/10/23	2	56.85	1	55.30	55.30	1	12,416	0.01%
2019/10/22	48	55.75	533.5	55.78	55.90	-485.5	12,379	-3.92%	大賣/鉅額交易
2019/10/18	1	50.60	1	50.80	51.30	0	11,965	0.00%
2019/10/17	0	0.00	1	51.20	51.20	-1	12,250	-0.01%
2019/10/16	2	51.90	6	53.50	50.90	-4	12,597	-0.03%
2019/10/15	3	51.67	4	51.80	51.90	-1	12,432	-0.01%
2019/10/14	1	51.10	8	51.40	51.00	-7	12,356	-0.06%
2019/10/08	10	50.56	0	0.00	49.00	10	12,218	0.08%
2019/10/07	10	52.39	51	52.38	52.00	-41	12,094	-0.34%
2019/10/04	6	50.37	2	50.40	50.40	4	11,927	0.03%
2019/10/03	0	0.00	1	49.40	50.40	-1	11,969	-0.01%
2019/10/01	1	49.15	1	49.05	49.35	0	11,880	0.00%
2019/09/27	4	50.00	4	49.98	50.60	0	11,792	0.00%
2019/09/26	1	51.70	2	50.75	50.00	-1	11,732	-0.01%
2019/09/25	1	49.80	6	49.83	49.80	-5	11,662	-0.04%
2019/09/24	2	50.70	2	51.10	50.20	0	11,747	0.00%
2019/09/23	36	50.71	119	51.36	50.50	-83	11,671	-0.71%	大賣/
2019/09/20	0	0.00	14	49.06	49.55	-14	11,584	-0.12%
2019/09/19	20	49.93	20	49.85	49.90	0	11,494	0.00%
2019/09/18	21	48.82	82	49.61	49.85	-61	11,286	-0.54%
2019/09/17	36	47.92	38	48.29	48.80	-2	10,971	-0.02%
2019/09/16	24	45.16	24	47.02	47.30	0	10,652	0.00%
2019/09/12	1	43.30	7	42.96	43.80	-6	10,271	-0.06%
2019/09/11	1	41.65	0	0.00	41.35	1	10,460	0.01%
2019/09/10	0	0.00	1	40.90	41.55	-1	10,575	-0.01%
2019/09/09	1	41.05	10	41.78	41.05	-9	10,795	-0.08%
2019/09/06	0	0.00	1	42.05	42.10	-1	10,828	-0.01%
2019/09/05	29	42.83	16	42.70	42.80	13	10,905	0.12%
2019/09/04	2	41.68	0	0.00	42.00	2	11,021	0.02%
2019/09/03	6	41.45	6	41.74	40.75	0	11,207	0.00%
2019/09/02	12	41.23	11	40.89	41.50	1	11,119	0.01%
2019/08/30	0	0.00	2	40.70	40.30	-2	11,103	-0.02%
2019/08/29	4	39.76	3	39.65	39.85	1	11,137	0.01%
2019/08/28	4	39.14	1	39.10	39.00	3	11,226	0.03%
2019/08/26	1	39.20	1	39.10	39.00	0	11,364	0.00%
2019/08/23	1	41.90	5	41.60	41.70	-4	11,441	-0.03%
2019/08/22	6	42.23	8	42.78	42.10	-2	11,611	-0.02%
2019/08/21	15	41.56	15	41.82	41.65	0	11,657	0.00%
2019/08/20	5	41.82	9	41.98	41.30	-4	11,863	-0.03%
2019/08/19	12	41.68	3	41.85	41.45	9	12,021	0.07%
2019/08/16	15	41.36	10	41.85	41.60	5	12,307	0.04%
2019/08/15	0	0.00	12	41.48	41.85	-12	12,377	-0.10%
2019/08/14	47	41.31	40	42.41	41.10	7	12,382	0.06%
2019/08/13	2	40.20	0	0.00	40.20	2	12,351	0.02%
2019/08/12	2	41.40	3	40.47	40.55	-1	12,470	-0.01%
2019/08/08	2	40.00	2	39.38	39.80	0	12,449	0.00%
2019/08/07	1	38.20	0	0.00	38.20	1	12,443	0.01%
2019/08/06	10	39.30	1	38.15	39.75	9	12,402	0.07%
2019/08/02	15	39.15	2	39.35	40.00	13	12,357	0.11%
2019/08/01	20	40.73	2	41.00	40.85	18	12,300	0.15%
2019/07/30	22	42.53	12	41.69	42.00	10	12,355	0.08%
2019/07/29	0	0.00	2	44.95	43.80	-2	12,241	-0.02%
2019/07/26	14	43.79	1	44.30	44.25	13	12,174	0.11%
2019/07/25	20	44.13	3	44.40	44.40	17	12,142	0.14%
2019/07/24	13.1	43.41	45	43.54	45.00	-31.9	12,018	-0.27%
2019/07/23	4	41.50	5	42.32	41.75	-1	11,824	-0.01%
2019/07/22	11	41.29	26	41.48	41.70	-15	11,745	-0.13%
2019/07/19	13	41.04	13	40.68	41.00	0	11,591	0.00%
2019/07/18	38	40.46	22	41.78	39.80	16	11,394	0.14%
2019/07/17	0	0.00	1	40.00	39.25	-1	11,135	-0.01%
2019/07/16	1	40.35	1	39.60	39.65	0	11,312	0.00%
2019/07/12	0	0.00	2	39.20	39.60	-2	11,601	-0.02%
2019/07/11	2	39.55	23	39.78	39.70	-21	11,686	-0.18%
2019/07/10	2	38.75	0	0.00	38.65	2	11,659	0.02%
2019/07/09	43	37.90	21	37.70	37.60	22	11,532	0.19%
2019/07/08	7	40.31	0	0.00	40.40	7	11,434	0.06%
2019/07/05	16	41.83	0	0.00	41.70	16	11,450	0.14%
2019/07/04	0	0.00	3	41.50	41.55	-3	11,545	-0.03%
2019/07/03	3	41.90	0	0.00	41.65	3	11,665	0.03%
2019/07/02	2	43.03	1	43.10	43.15	1	11,684	0.01%
2019/07/01	10	42.80	49	43.24	43.25	-39	11,679	-0.33%
2019/06/28	10	39.23	1	39.65	39.35	9	11,664	0.08%
2019/06/27	5	39.96	6	39.86	39.55	-1	11,856	-0.01%
2019/06/26	2	38.60	2	38.75	38.75	0	11,962	0.00%
2019/06/21	2	38.75	4	39.15	38.20	-2	12,487	-0.02%
2019/06/20	6	39.03	3	39.65	38.70	3	12,545	0.02%
2019/06/19	13	38.51	13.1	38.89	39.35	-0.1	12,462	0.00%
2019/06/18	1	35.60	0	0.00	36.15	1	12,064	0.01%
2019/06/17	36	37.02	37	37.21	36.95	-1	12,255	-0.01%
2019/06/14	2	37.03	1	36.25	36.50	1	12,161	0.01%
2019/06/13	20	36.95	39	37.19	37.35	-19	12,247	-0.16%
2019/06/12	58	37.91	18	37.65	37.75	40	12,018	0.33%
2019/06/11	1	36.05	3	37.37	37.50	-2	11,473	-0.02%
2019/06/10	3	33.40	113	34.13	34.10	-110	11,177	-0.98%	大賣/鉅額交易
2019/06/06	0	0.00	10	32.65	31.55	-10	11,061	-0.09%
2019/06/05	1	33.45	2	33.30	32.65	-1	10,990	-0.01%
2019/06/04	22	32.55	2	33.00	32.55	20	10,954	0.18%
2019/06/03	11	31.84	20	31.65	32.05	-9	10,845	-0.08%
2019/05/31	40	32.49	0	0.00	32.70	40	10,794	0.37%
2019/05/30	45	32.01	24	31.42	32.00	21	10,711	0.20%
2019/05/29	40	31.45	11	29.30	31.55	29	10,536	0.28%
2019/05/28	10	30.30	10	30.75	30.35	0	10,470	0.00%
2019/05/27	19	29.90	24	31.07	29.80	-5	10,423	-0.05%
2019/05/24	7	32.94	20	32.35	31.25	-13	10,197	-0.13%
2019/05/23	71	32.62	3	33.60	32.75	68	9,939	0.68%
2019/05/22	16	37.68	17	37.65	36.05	-1	9,712	-0.01%
2019/05/21	3	37.95	3	38.05	38.00	0	9,665	0.00%
2019/05/20	11	38.45	3	40.75	38.15	8	9,561	0.08%
2019/05/17	43	41.46	7	41.31	40.60	36	9,478	0.38%
2019/05/16	4	46.53	15	45.83	45.00	-11	9,380	-0.12%
2019/05/15	20	46.27	17	46.95	46.80	3	9,431	0.03%
2019/05/14	13	43.87	0	0.00	43.50	13	9,402	0.14%
2019/05/09	2	47.10	21	47.92	46.10	-19	9,432	-0.20%
2019/05/08	11	48.80	14	48.54	48.70	-3	9,379	-0.03%
2019/05/07	11	46.01	12	45.87	47.50	-1	9,300	-0.01%
2019/05/06	12	44.66	0	0.00	43.80	12	9,223	0.13%
2019/04/29	5	45.51	22	45.97	45.40	-17	9,332	-0.18%
2019/04/26	13	49.80	3	49.50	48.70	10	9,300	0.11%
2019/04/24	4	50.83	0	0.00	51.00	4	9,414	0.04%
2019/04/23	0	0.00	3	51.70	50.60	-3	9,360	-0.03%
2019/04/22	19	53.58	12	53.71	53.80	7	9,309	0.08%
2019/04/19	13	50.80	10	51.28	52.00	3	9,170	0.03%
2019/04/18	10	48.87	10	48.69	48.15	0	8,936	0.00%
2019/04/17	2	48.58	0	0.00	48.55	2	8,983	0.02%
2019/04/16	25	48.89	28	47.76	48.00	-3	8,901	-0.03%
2019/04/15	3	47.15	0	0.00	47.05	3	8,857	0.03%
2019/04/12	4	47.00	8	46.18	46.35	-4	8,939	-0.04%
2019/04/11	30	47.28	1	47.75	46.90	29	8,970	0.32%
2019/04/10	0	0.00	1	47.60	47.95	-1	8,944	-0.01%
2019/04/09	16	47.88	8	48.95	46.55	8	8,890	0.09%
2019/04/08	10	50.03	128	50.23	51.10	-118	8,932	-1.32%	大賣/鉅額交易
2019/04/02	9	47.16	37	48.13	48.30	-28	9,024	-0.31%
2019/04/01	32	45.67	0	0.00	45.00	32	8,933	0.36%
2019/03/29	9	44.97	9	46.10	46.60	0	8,711	0.00%
2019/03/28	7	45.52	3	45.67	45.80	4	8,632	0.05%
2019/03/27	15	42.69	21	42.95	44.00	-6	8,607	-0.07%
2019/03/26	3	43.55	2	43.40	41.50	1	8,614	0.01%
2019/03/25	2	42.60	5	42.40	43.35	-3	8,492	-0.04%
2019/03/22	16	43.88	20	44.29	44.20	-4	8,623	-0.05%
2019/03/21	1	42.30	7	42.03	42.15	-6	8,721	-0.07%
2019/03/20	17	41.90	18	41.39	42.00	-1	8,977	-0.01%
2019/03/19	9	40.01	7	39.33	39.90	2	9,202	0.02%
2019/03/18	4	38.53	6	38.14	39.30	-2	9,650	-0.02%
2019/03/15	5	37.35	0	0.00	37.25	5	10,059	0.05%
2019/03/08	2	36.35	2	36.70	36.30	0	11,377	0.00%
2019/03/06	3	38.02	0	0.00	37.80	3	11,975	0.03%
2019/03/05	6	38.75	5	38.55	38.15	1	12,156	0.01%
2019/03/04	0	0.00	1	37.80	38.70	-1	12,150	-0.01%
2019/02/27	9	38.81	5	37.72	37.75	4	12,186	0.03%
2019/02/26	2	38.25	57	38.32	38.50	-55	12,076	-0.46%
2019/02/25	0	0.00	1	36.90	36.80	-1	11,876	-0.01%
2019/02/22	1	36.05	0	0.00	36.05	1	11,864	0.01%
2019/02/21	1	36.95	0	0.00	36.85	1	11,862	0.01%
2019/02/20	2	37.90	0	0.00	37.90	2	11,865	0.02%
2019/02/19	0	0.00	2	38.15	38.30	-2	11,809	-0.02%
2019/02/18	4	37.73	7	38.87	37.50	-3	11,865	-0.03%
2019/02/15	2	37.60	4	37.60	37.60	-2	12,073	-0.02%
2019/02/14	5	38.28	0	0.00	38.15	5	12,184	0.04%
2019/02/12	5	38.57	4	38.34	39.00	1	12,034	0.01%
2019/02/11	3	37.20	65	37.27	37.25	-62	12,048	-0.51%
2019/01/28	0	0.00	17	36.71	36.20	-17	12,095	-0.14%
2019/01/25	15	36.10	0	0.00	36.00	15	12,041	0.12%
2019/01/24	0	0.00	4	36.45	36.00	-4	12,023	-0.03%
2019/01/22	4	35.18	0	0.00	35.20	4	11,962	0.03%
2019/01/21	1	36.40	5	36.05	36.25	-4	11,870	-0.03%
2019/01/18	3	36.32	11	36.99	36.75	-8	11,812	-0.07%
2019/01/17	2	35.55	7	35.81	35.55	-5	11,648	-0.04%
2019/01/16	2	34.48	27	34.69	34.65	-25	11,481	-0.22%
2019/01/14	5	33.25	7	33.69	34.30	-2	11,431	-0.02%
2019/01/11	2	33.55	2	34.65	33.25	0	11,357	0.00%
2019/01/10	0	0.00	4	34.28	34.45	-4	11,243	-0.04%
2019/01/09	59	34.13	7	34.87	33.50	52	11,212	0.46%
2019/01/07	11	34.67	12	34.87	34.70	-1	10,995	-0.01%
2019/01/04	26	33.91	3	33.90	33.50	23	10,953	0.21%
2019/01/03	2	34.80	2	34.83	34.70	0	10,943	0.00%
2019/01/02	1	34.55	6	34.43	34.10	-5	10,824	-0.05%
2018/12/28	6	33.50	3	33.85	33.80	3	10,841	0.03%
2018/12/27	17	33.96	18	34.11	33.65	-1	10,850	-0.01%
2018/12/26	29	33.86	5	33.60	32.80	24	10,677	0.22%
2018/12/25	3	35.70	2	35.90	35.15	1	10,571	0.01%
2018/12/24	5	35.90	6	36.48	37.45	-1	10,361	-0.01%
2018/12/22	1	35.65	2	36.03	35.75	-1	10,235	-0.01%
2018/12/21	4	36.30	6	35.92	36.30	-2	10,278	-0.02%
2018/12/20	4	35.20	1	34.25	34.80	3	10,098	0.03%
2018/12/19	7	36.77	2	35.20	35.10	5	9,975	0.05%
2018/12/18	16	36.45	6	36.50	36.30	10	9,811	0.10%
2018/12/17	59	36.47	6	38.00	37.35	53	9,706	0.55%
2018/12/14	6	37.28	10	36.76	37.20	-4	9,423	-0.04%
2018/12/13	15	38.02	12	38.05	37.75	3	9,117	0.03%
2018/12/12	17	40.38	3	40.78	39.65	14	8,849	0.16%
2018/12/11	2	39.85	9	39.13	40.00	-7	8,632	-0.08%
2018/12/10	9	36.24	16	37.61	36.40	-7	8,376	-0.08%
2018/12/07	1	33.85	3	35.20	35.75	-2	8,035	-0.02%
2018/12/06	0	0.00	5	32.65	32.50	-5	7,826	-0.06%
2018/12/05	14	34.78	4	35.20	34.50	10	7,775	0.13%
2018/12/04	20	34.83	21	33.96	34.15	-1	7,604	-0.01%
2018/12/03	9	31.97	17	32.80	33.45	-8	7,323	-0.11%
2018/11/30	16	30.41	23	30.94	30.45	-7	7,115	-0.10%
2018/11/29	21	31.12	5	32.30	30.00	16	7,093	0.23%
2018/11/28	9	31.34	10	30.81	31.15	-1	6,655	-0.02%
2018/11/27	8	30.23	6	30.40	30.20	2	6,545	0.03%
2018/11/26	23	31.12	25	30.71	30.00	-2	6,477	-0.03%
2018/11/22	3	29.80	7	30.45	29.80	-4	6,320	-0.06%
2018/11/21	11	29.97	3	30.45	30.15	8	6,279	0.13%
2018/11/19	8	30.87	3	30.45	31.00	5	6,184	0.08%
2018/11/16	1	31.90	30	32.00	32.00	-29	6,094	-0.48%
2018/11/15	25	33.38	20	32.30	32.60	5	6,026	0.08%
2018/11/14	58	32.61	30	32.70	32.90	28	5,900	0.47%
2018/11/13	5	30.58	20	30.42	31.10	-15	5,631	-0.27%
2018/11/12	7	29.51	5	29.84	29.55	2	5,464	0.04%
2018/11/08	1	30.95	0	0.00	29.70	1	5,481	0.02%
2018/11/07	0	0.00	6	28.44	29.60	-6	5,363	-0.11%
2018/11/06	11	27.26	0	0.00	26.95	11	5,306	0.21%
2018/11/02	0	0.00	2	26.10	25.90	-2	5,270	-0.04%
2018/11/01	0	0.00	2	25.30	25.20	-2	5,330	-0.04%
2018/10/31	0	0.00	2	24.50	24.65	-2	5,317	-0.04%
2018/10/30	3	24.33	0	0.00	24.40	3	5,287	0.06%
2018/10/29	4	25.25	10	25.49	25.25	-6	5,216	-0.12%
2018/10/25	1	26.05	2	26.23	26.00	-1	5,151	-0.02%
2018/10/24	10	26.60	5	27.01	26.95	5	5,109	0.10%
2018/10/23	0	0.00	1	25.60	26.00	-1	5,012	-0.02%
2018/10/22	0	0.00	2	25.30	25.50	-2	4,940	-0.04%
2018/10/16	0	0.00	3	24.65	24.75	-3	4,770	-0.06%
2018/10/15	5	24.35	2	24.35	23.90	3	4,732	0.06%
2018/10/11	1	24.00	0	0.00	23.95	1	4,645	0.02%
2018/10/09	1	26.60	0	0.00	26.60	1	4,532	0.02%
2018/10/04	10	30.48	10	30.80	29.70	0	4,309	0.00%
2018/10/03	0	0.00	1	31.30	30.85	-1	4,247	-0.02%
2018/10/01	2	29.83	2	30.08	30.10	0	4,069	0.00%
2018/09/28	2	30.05	0	0.00	30.05	2	4,025	0.05%
2018/09/21	1	31.50	1	31.45	31.15	0	3,712	0.00%
2018/09/20	3	32.40	0	0.00	32.00	3	3,638	0.08%
2018/09/19	3	33.65	3	33.15	32.90	0	3,554	0.00%
2018/09/18	3	33.72	4	33.53	33.00	-1	3,551	-0.03%
2018/09/17	18	34.80	4	34.23	34.30	14	3,421	0.41%
2018/09/14	0	0.00	1	33.45	34.00	-1	3,060	-0.03%
2018/09/13	0	0.00	6	33.04	32.60	-6	2,683	-0.22%
2018/09/12	1	31.00	1	31.20	31.15	0	2,380	0.00%
2018/09/10	0	0.00	5	31.30	31.35	-5	2,210	-0.23%
2018/09/06	1	32.35	1	31.00	31.00	0	2,012	0.00%
2018/09/05	1	31.80	5	31.69	32.50	-4	1,849	-0.22%
2018/09/04	0	0.00	1	30.10	30.00	-1	1,631	-0.06%
2018/09/03	1	29.55	1	30.45	28.60	0	1,556	0.00%
2018/08/30	1	28.80	0	0.00	28.80	1	1,455	0.07%
2018/08/28	1	29.30	0	0.00	29.30	1	1,470	0.07%
2018/08/27	0	0.00	3	29.80	29.60	-3	1,512	-0.20%
2018/08/17	0	0.00	0.2	29.10	29.30	-0.2	1,438	-0.01%
2018/08/15	0	0.00	5	29.60	30.20	-5	1,407	-0.36%
2018/08/14	0	0.00	3	29.50	29.80	-3	1,355	-0.22%
2018/08/13	4	29.10	8	29.55	29.40	-4	1,316	-0.30%
2018/08/10	0	0.00	6	28.80	28.85	-6	1,263	-0.47%
2018/08/09	1	28.50	1	28.85	28.25	0	1,210	0.00%
2018/08/08	0	0.00	54	27.85	28.20	-54	1,163	-4.64%
2018/08/03	0	0.00	4	27.00	27.10	-4	1,146	-0.35%
2018/08/02	5	26.65	0	0.00	26.75	5	1,150	0.43%
2018/07/23	3	26.20	0	0.00	26.30	3	1,187	0.25%
2018/07/20	0	0.00	9	26.50	26.55	-9	1,200	-0.75%
2018/07/19	5	26.70	0	0.00	26.40	5	1,218	0.41%
2018/07/18	3	26.50	0	0.00	26.85	3	1,253	0.24%
2018/07/17	25	26.54	0	0.00	26.40	25	1,286	1.94%
2018/07/11	5	26.35	0	0.00	26.50	5	1,343	0.37%
2018/07/10	2	26.55	0	0.00	26.55	2	1,352	0.15%
2018/07/06	8	26.00	0	0.00	26.70	8	1,412	0.57%
2018/07/05	8	26.41	5	26.90	26.40	3	1,443	0.21%
2018/06/27	2	28.05	105	28.33	29.00	-103	1,600	-6.43%	大賣/鉅額交易
2018/06/21	0	0.00	2	26.80	26.90	-2	1,814	-0.11%
2018/06/13	1	26.80	0	0.00	26.75	1	2,001	0.05%
2018/06/05	2	26.45	0	0.00	26.45	2	2,679	0.07%
2018/06/04	85	27.30	0	0.00	26.75	85	2,999	2.83%
2018/06/01	2	25.30	0	0.00	25.35	2	3,080	0.06%
2018/05/29	5	25.50	0	0.00	25.35	5	3,686	0.14%
2018/05/28	4	25.80	0	0.00	25.75	4	3,777	0.11%
2018/05/25	1	25.80	0	0.00	26.00	1	3,805	0.03%
2018/05/24	8	25.96	0	0.00	26.30	8	3,823	0.21%
2018/05/23	3	25.50	0	0.00	25.60	3	3,840	0.08%
2018/05/22	0.2	25.70	0	0.00	25.70	0.2	3,851	0.01%
2018/05/17	2	25.18	0	0.00	25.25	2	3,828	0.05%
2018/05/15	1	25.15	0	0.00	25.20	1	3,824	0.03%
2018/05/14	0	0.00	10	25.09	25.15	-10	3,860	-0.26%
2018/05/10	1	26.20	0	0.00	26.20	1	3,828	0.03%
2018/05/07	0	0.00	4	25.85	25.75	-4	3,843	-0.10%
2018/04/23	4	28.53	0	0.00	28.20	4	3,854	0.10%
2018/04/20	1	29.70	0	0.00	29.60	1	3,848	0.03%
2018/04/17	4	29.60	0.2	29.50	29.50	3.9	3,946	0.10%
2018/04/12	1	30.15	0	0.00	30.35	1	3,892	0.03%
2018/04/11	4	30.60	0	0.00	30.70	4	3,869	0.10%
2018/04/10	2	31.58	0	0.00	31.50	2	3,835	0.05%
2018/04/09	7	31.17	0	0.00	31.15	7	3,837	0.18%
2018/04/03	0	0.00	2	32.00	32.35	-2	3,825	-0.05%
2018/04/02	0	0.00	1	33.00	32.80	-1	3,795	-0.03%
2018/03/30	4	34.15	2	34.80	33.70	2	3,724	0.05%
2018/03/29	6	34.88	7	34.79	35.70	-1	3,609	-0.03%
2018/03/28	0	0.00	4	32.80	32.60	-4	3,441	-0.12%
2018/03/27	0	0.00	3.2	32.55	32.70	-3.2	3,386	-0.09%
2018/03/26	2	31.10	0	0.00	31.00	2	3,293	0.06%
2018/03/23	6	30.81	1	30.90	30.65	5	3,271	0.15%
2018/03/22	3	31.30	3	31.85	32.00	0	3,247	0.00%
2018/03/21	1	32.30	3	32.45	32.35	-2	3,193	-0.06%
2018/03/19	5	30.80	0	0.00	31.50	5	3,129	0.16%
2018/03/15	0	0.00	1	33.00	32.95	-1	2,973	-0.03%
2018/03/14	1	32.90	12	33.25	33.00	-11	2,939	-0.37%
2018/03/12	7	32.92	1	33.25	34.50	6	2,799	0.21%
2018/03/09	0	0.00	2	34.83	34.40	-2	2,570	-0.08%
2018/03/08	1	32.60	17	34.11	34.30	-16	2,367	-0.68%
2018/03/07	9	33.00	18	33.29	31.90	-9	2,037	-0.44%
2018/03/06	21	33.03	5	33.12	33.20	16	1,914	0.84%
2018/03/05	14.2	31.77	21	32.00	32.65	-6.8	1,688	-0.40%
2018/02/23	0	0.00	3	27.22	27.30	-3	1,141	-0.26%
2018/02/05	0	0.00	15	26.35	26.60	-15	1,133	-1.32%
2018/01/22	15	26.50	0	0.00	26.40	15	1,342	1.12%
2018/01/16	3	27.30	0	0.00	27.20	3	1,762	0.17%
2018/01/15	9	27.83	5	28.10	27.70	4	1,735	0.23%
2018/01/12	0	0.00	5	28.15	27.65	-5	1,710	-0.29%
2018/01/09	3	26.40	0	0.00	26.45	3	1,611	0.19%
2018/01/03	1	26.75	0	0.00	26.90	1	1,579	0.06%