南電 (8046)-群益金鼎-丹鳳券商分點個股進出

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
189.0
漲跌
▲3.0
漲幅
+1.61%
成交量
1,698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－群益金鼎-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/08	0	0.00	0.1	184.00	189.00	-0.1	2,854	0.00%
2024/05/07	0	182.88	0	0.00	186.00	0	2,866	0.00%
2024/05/06	0	184.00	1	185.50	185.00	-1	2,875	-0.03%
2024/05/03	0	185.00	0	0.00	184.50	0	2,850	0.00%
2024/04/30	1.1	188.05	0	0.00	187.00	1.1	2,855	0.04%
2024/04/29	0	189.00	0.2	189.00	190.50	-0.2	2,864	-0.01%
2024/04/26	0	189.50	0.1	187.50	188.00	0	2,872	0.00%
2024/04/25	4.1	189.00	1	188.50	188.00	3.1	2,880	0.11%
2024/04/24	5	193.50	8	195.06	194.50	-3	2,849	-0.11%
2024/04/23	2	180.26	0	184.00	185.00	2	2,742	0.07%
2024/04/22	0.4	176.91	1	176.00	174.50	-0.6	2,657	-0.02%
2024/04/19	3	174.51	0	0.00	171.50	3	2,634	0.11%
2024/04/18	2	180.01	0	0.00	179.00	2	2,557	0.08%
2024/04/17	8.1	182.76	0	184.00	181.50	8.1	2,527	0.32%
2024/04/16	1	185.49	0.2	183.50	185.00	0.8	2,493	0.03%
2024/04/15	2	192.26	5.1	193.47	190.50	-3.1	2,500	-0.12%
2024/04/12	1	199.50	0	0.00	199.00	1	2,528	0.04%
2024/04/11	0	201.50	0	0.00	199.50	0	2,601	0.00%
2024/04/10	11.1	203.74	0	0.00	203.00	11.1	2,740	0.41%
2024/04/03	0	0.00	1	210.50	209.00	-1	2,805	-0.04%
2024/04/02	1	208.50	0	208.50	208.00	1	2,809	0.03%
2024/04/01	12	208.96	0.3	209.30	209.50	11.8	2,812	0.42%
2024/03/29	0	200.50	0	0.00	200.50	0	2,785	0.00%
2024/03/28	0	199.75	0	0.00	198.00	0	2,778	0.00%
2024/03/27	2	203.00	0.1	202.00	202.00	1.9	2,823	0.07%
2024/03/26	0	205.50	0	0.00	204.00	0	2,872	0.00%
2024/03/25	1	208.50	0	0.00	208.50	1	2,937	0.03%
2024/03/22	0	0.00	1	211.00	211.00	-1	2,996	-0.03%
2024/03/21	1	212.00	0	212.50	212.00	1	3,036	0.03%
2024/03/20	1	210.50	0	0.00	212.50	1	3,096	0.03%
2024/03/19	2	209.75	0	211.00	211.50	2	3,104	0.06%
2024/03/18	0	0.00	1	206.50	211.00	-1	3,115	-0.03%
2024/03/15	2	201.00	0	0.00	202.00	2	3,110	0.06%
2024/03/14	0	0.00	0	205.56	206.00	0	3,108	0.00%
2024/03/13	2	203.76	0	0.00	203.00	2	3,126	0.06%
2024/03/11	1	208.50	0	207.27	207.50	1	3,199	0.03%
2024/03/07	1	204.01	0	0.00	203.50	1	3,378	0.03%
2024/03/06	5	206.70	1	206.00	206.00	4	3,388	0.12%
2024/03/05	0.1	212.00	0.1	212.00	210.00	0.1	3,400	0.00%
2024/03/04	1	209.00	0	0.00	209.00	1	3,442	0.03%
2024/03/01	0	211.36	0	0.00	210.50	0	3,459	0.00%
2024/02/29	0	208.00	0	0.00	211.50	0	3,458	0.00%
2024/02/27	1	215.95	0	0.00	210.50	1	3,424	0.03%
2024/02/23	2.2	226.32	2	223.00	221.50	0.2	3,390	0.01%
2024/02/21	1	230.00	0	0.00	228.00	1	3,411	0.03%
2024/02/20	1	230.00	1	230.50	229.50	0	3,414	0.00%
2024/02/19	0	0.00	1	232.00	230.50	-1	3,454	-0.03%
2024/02/16	0.1	227.50	0	0.00	228.00	0.1	3,462	0.00%
2024/01/30	0.4	229.00	0	0.00	227.00	0.4	3,603	0.01%
2024/01/29	0	228.00	0	228.00	228.00	0	3,628	0.00%
2024/01/25	0	225.33	0.1	225.50	224.50	-0.1	3,778	0.00%
2024/01/24	0	226.00	0.1	226.50	225.50	-0.1	3,781	0.00%
2024/01/23	0.1	227.50	2	227.01	227.50	-1.9	3,825	-0.05%
2024/01/22	0	0.00	0.1	225.50	225.00	-0.1	3,827	0.00%
2024/01/19	0.1	221.31	0	221.50	221.50	0.1	3,865	0.00%
2024/01/18	1	218.99	0	0.00	216.50	1	3,906	0.03%
2024/01/17	0.3	220.12	0	0.00	218.50	0.3	3,917	0.01%
2024/01/16	0.1	222.24	0	0.00	223.50	0.1	3,903	0.00%
2024/01/15	2.1	225.06	0	0.00	224.00	2.1	3,890	0.05%
2024/01/12	0	228.50	0	229.50	229.00	0	3,882	0.00%
2024/01/11	0	0.00	0	228.00	228.00	0	3,931	0.00%
2024/01/10	0	226.00	0	0.00	225.50	0	3,980	0.00%
2024/01/09	2	226.50	2	227.50	226.00	0	3,991	0.00%
2024/01/08	0.3	226.37	0	0.00	224.50	0.3	3,978	0.01%
2024/01/05	4	228.76	10	229.00	227.00	-6	3,914	-0.15%
2024/01/04	2.1	231.10	0	0.00	231.00	2.1	3,860	0.05%
2024/01/03	1.4	244.61	1.2	243.59	243.00	0.3	3,772	0.01%
2024/01/02	2	250.50	0.1	250.50	250.00	1.9	3,822	0.05%
2023/12/29	0	0.00	3	250.50	251.50	-3	3,818	-0.08%
2023/12/28	1.2	247.49	1	247.00	248.00	0.2	3,827	0.01%
2023/12/27	0	0.00	3	249.50	250.00	-3	3,836	-0.08%
2023/12/26	2	247.26	0.1	247.75	247.50	1.9	3,883	0.05%
2023/12/22	0.1	243.00	0	0.00	241.50	0.1	3,974	0.00%
2023/12/21	0	244.50	0	0.00	244.50	0	3,952	0.00%
2023/12/20	0	246.00	0	0.00	245.50	0	3,964	0.00%
2023/12/19	0	246.75	0	0.00	244.50	0	3,977	0.00%
2023/12/18	0.1	249.36	3	248.50	251.50	-2.9	3,974	-0.07%
2023/12/13	1	248.00	5	249.15	250.00	-4	4,157	-0.10%
2023/12/11	0	252.33	0.2	252.00	252.50	-0.2	4,415	0.00%
2023/12/08	0	0.00	1.1	249.52	250.00	-1.1	4,443	-0.02%
2023/12/06	2.2	249.62	1	252.00	249.00	1.2	4,527	0.03%
2023/12/05	0	253.00	2	251.00	252.50	-2	4,476	-0.04%
2023/12/04	8.1	246.34	6	246.25	250.50	2.1	4,364	0.05%
2023/12/01	0	244.67	3	246.83	249.50	-3	4,269	-0.07%
2023/11/30	4.2	247.98	1	247.50	248.00	3.2	4,251	0.08%
2023/11/29	0	0.00	1	249.00	251.00	-1	4,252	-0.02%
2023/11/28	1	240.50	1	242.00	245.00	0	4,208	0.00%
2023/11/27	1	238.50	0	0.00	239.00	1	4,170	0.02%
2023/11/24	0	0.00	1	239.01	238.00	-1	4,195	-0.02%
2023/11/22	0	238.08	0	0.00	237.00	0	4,265	0.00%
2023/11/21	0	0.00	8.2	243.38	242.50	-8.2	4,264	-0.19%
2023/11/20	1.1	238.99	0	0.00	239.00	1.1	4,280	0.03%
2023/11/17	0	236.00	0	0.00	237.00	0	4,269	0.00%
2023/11/16	3.1	237.99	1	238.50	238.50	2.1	4,271	0.05%
2023/11/15	1	236.00	3.8	236.26	235.50	-2.8	4,240	-0.07%
2023/11/14	1.1	230.55	1	232.00	230.50	0.1	4,201	0.00%
2023/11/13	3.2	232.81	3	231.01	230.50	0.1	4,221	0.00%
2023/11/10	0.1	223.23	0	0.00	228.00	0.1	4,226	0.00%
2023/11/09	2.8	228.52	1	229.00	227.50	1.8	4,200	0.04%
2023/11/08	1	232.00	0	0.00	231.00	1	4,201	0.02%
2023/11/07	0	233.00	0	0.00	232.50	0	4,181	0.00%
2023/11/06	0	236.00	0	237.50	237.00	0	4,201	0.00%
2023/11/03	5	234.20	0	0.00	232.50	5	4,199	0.12%
2023/11/02	1	245.00	2	244.25	243.00	-1	4,130	-0.02%
2023/11/01	0	0.00	0	238.50	240.00	0	4,126	0.00%
2023/10/31	0	237.00	2	237.75	236.00	-2	4,181	-0.05%
2023/10/30	2	232.00	0	0.00	232.00	2	4,263	0.05%
2023/10/27	0	0.00	0	235.50	233.50	0	4,309	0.00%
2023/10/26	4.4	230.37	3	231.83	229.00	1.4	4,322	0.03%
2023/10/25	1	237.50	0	0.00	238.00	1	4,282	0.02%
2023/10/23	1	238.50	0	0.00	237.00	1	4,353	0.02%
2023/10/20	1	239.50	0	0.00	239.50	1	4,398	0.02%
2023/10/19	0	0.00	0.3	247.00	242.50	-0.3	4,421	-0.01%
2023/10/12	2	257.00	0	0.00	256.50	2	4,835	0.04%
2023/10/11	0	0.00	6.5	257.00	260.00	-6.5	4,923	-0.13%
2023/10/06	0.5	255.50	3	254.83	251.50	-2.5	5,040	-0.05%
2023/10/05	1	262.00	0	0.00	260.50	1	5,050	0.02%
2023/10/04	2	263.25	3	261.67	264.00	-1	5,058	-0.02%
2023/10/03	1	267.00	0	0.00	262.00	1	5,070	0.02%
2023/10/02	0	0.00	0.4	269.12	267.50	-0.4	5,179	-0.01%
2023/09/28	0.1	264.00	0	0.00	266.50	0.1	5,182	0.00%
2023/09/27	1	261.50	1	263.00	265.00	0	5,166	0.00%
2023/09/25	0.1	268.50	0	0.00	269.00	0.1	5,186	0.00%
2023/09/22	1.2	266.58	5	265.80	267.00	-3.8	5,138	-0.07%
2023/09/20	4	262.00	1	268.44	260.50	3	5,100	0.06%
2023/09/19	1	273.50	2	275.75	271.00	-1	5,047	-0.02%
2023/09/18	2.3	275.48	5	273.30	272.50	-2.7	4,983	-0.05%
2023/09/15	0	0.00	14.5	266.77	272.00	-14.5	4,889	-0.30%
2023/09/14	0	257.00	0	0.00	259.00	0	4,683	0.00%
2023/09/13	4	258.87	0.1	258.71	257.50	3.9	4,665	0.08%
2023/09/12	2	259.40	7	258.28	260.50	-5	4,689	-0.11%
2023/09/11	2	250.99	2	250.25	251.00	0	4,724	0.00%
2023/09/08	3	248.33	4	249.25	249.00	-1	4,791	-0.02%
2023/09/07	0	0.00	1	251.00	250.00	-1	4,860	-0.02%
2023/09/05	3	247.17	2	247.25	248.00	1	4,945	0.02%
2023/09/04	4	248.38	5	246.70	250.00	-1	5,054	-0.02%
2023/09/01	2	243.00	1	243.50	243.00	1	5,138	0.02%
2023/08/30	1	245.50	5	244.00	243.00	-4	5,299	-0.08%
2023/08/29	9	242.44	3	243.51	244.00	6	5,405	0.11%
2023/08/28	1	236.50	1	237.50	236.50	0	5,416	0.00%
2023/08/25	1	231.01	0	0.00	231.00	1	5,489	0.02%
2023/08/24	0	238.50	1	241.00	239.50	-1	5,579	-0.02%
2023/08/22	0	0.00	0	231.50	229.50	0	5,872	0.00%
2023/08/21	1	229.00	0	0.00	228.00	1	6,151	0.02%
2023/08/18	0.3	232.00	0	0.00	231.00	0.3	6,247	0.00%
2023/08/17	3	232.67	2	234.50	236.50	1	6,326	0.02%
2023/08/16	1.2	237.29	1	240.00	236.00	0.2	6,441	0.00%
2023/08/15	0	0.00	0	235.50	236.50	0	6,553	0.00%
2023/08/14	2	232.25	0	0.00	232.00	2	6,639	0.03%
2023/08/11	1	237.50	0	0.00	238.50	1	6,726	0.01%
2023/08/10	5.2	240.46	1	239.50	238.50	4.2	6,828	0.06%
2023/08/09	0	250.00	3	247.67	247.00	-3	6,830	-0.04%
2023/08/08	2	245.00	1	246.50	245.00	1	6,867	0.01%
2023/08/07	1.5	252.67	0	0.00	250.50	1.5	6,877	0.02%
2023/08/04	2	251.03	2	248.00	252.50	0	6,923	0.00%
2023/08/02	9	251.95	6	254.75	251.50	3	7,040	0.04%
2023/08/01	1	251.00	0	0.00	249.50	1	7,091	0.01%
2023/07/31	3	251.00	2	249.00	248.00	1	7,135	0.01%
2023/07/28	0.5	255.00	1	251.00	254.50	-0.5	7,229	-0.01%
2023/07/27	4	250.38	4	251.75	250.00	0	7,271	0.00%
2023/07/26	3	262.45	2	259.75	254.50	1	7,344	0.01%
2023/07/25	1	265.00	1	259.00	258.00	0	7,480	0.00%
2023/07/24	2	262.25	1	263.50	261.50	1	7,518	0.01%
2023/07/21	2	260.00	1	262.00	258.00	1	7,599	0.01%
2023/07/20	1.1	266.64	3	270.01	267.00	-2	7,689	-0.03%
2023/07/19	6	273.41	0	0.00	266.50	6	7,723	0.08%
2023/07/18	1	274.34	13	273.23	275.50	-12	7,678	-0.16%
2023/07/17	0	265.75	0	0.00	262.50	0	7,491	0.00%
2023/07/14	2	269.00	0	265.00	266.00	2	7,540	0.03%
2023/07/13	4	264.15	4.1	264.01	264.50	0	7,468	0.00%
2023/07/12	1.1	248.18	2	254.00	254.50	-0.9	7,352	-0.01%
2023/07/11	0	0.00	2	246.00	247.00	-2	7,336	-0.03%
2023/07/10	2.2	246.14	0	0.00	243.50	2.2	7,441	0.03%
2023/07/07	2.1	248.50	0	0.00	246.50	2.1	7,447	0.03%
2023/07/06	1	260.50	0	0.00	255.50	1	7,352	0.01%
2023/07/05	3	267.17	1	262.50	261.50	2	7,356	0.03%
2023/07/04	1	263.00	0	0.00	262.00	1	7,334	0.01%
2023/07/03	1	269.00	1	269.50	270.00	0	7,384	0.00%
2023/06/30	1	263.50	0	0.00	264.00	1	7,531	0.01%
2023/06/29	1	263.00	0	0.00	262.50	1	7,637	0.01%
2023/06/28	8.4	265.13	1	264.50	262.00	7.4	7,679	0.10%
2023/06/27	10.2	270.38	9	272.83	268.50	1.2	7,779	0.02%
2023/06/26	0	0.00	1	276.50	275.00	-1	7,818	-0.01%
2023/06/21	3	280.83	1	278.50	278.00	2	8,025	0.02%
2023/06/20	0	0.00	1	276.50	281.50	-1	8,127	-0.01%
2023/06/19	0	0.00	5	278.50	278.00	-5	8,249	-0.06%
2023/06/16	4	280.00	4	279.25	279.50	0	8,322	0.00%
2023/06/15	8	284.94	6	281.50	281.00	2	8,296	0.02%
2023/06/14	1	295.00	11.3	294.00	293.50	-10.3	8,249	-0.12%
2023/06/13	0	0.00	0.2	292.00	293.00	-0.2	8,253	0.00%
2023/06/09	2.1	282.77	2	284.00	284.50	0.1	8,308	0.00%
2023/06/08	15.1	283.10	0	0.00	282.00	15.1	8,401	0.18%
2023/06/07	11	293.91	1	291.50	290.00	10	8,463	0.12%
2023/06/05	3	305.17	8	306.00	305.00	-5	8,504	-0.06%
2023/06/02	0	0.00	1	307.00	308.00	-1	8,495	-0.01%
2023/06/01	0	0.00	3	298.67	298.50	-3	8,464	-0.04%
2023/05/31	2	297.50	2	301.50	303.00	0	8,667	0.00%
2023/05/30	6	295.43	0	0.00	294.00	6	8,725	0.07%
2023/05/29	17	305.26	15	302.37	302.50	2	8,686	0.02%
2023/05/26	1.1	307.20	1	305.00	303.00	0.1	8,597	0.00%
2023/05/25	4	303.25	3	303.17	302.50	1	8,464	0.01%
2023/05/24	6	286.67	7	290.14	292.00	-1	8,223	-0.01%
2023/05/23	4.1	284.99	4	287.26	289.00	0.1	8,138	0.00%
2023/05/22	9.1	285.91	9	282.22	281.50	0.1	8,079	0.00%
2023/05/19	0	0.00	7	291.50	293.00	-7	7,965	-0.09%
2023/05/18	1.1	292.55	8	286.13	285.50	-6.9	7,929	-0.09%
2023/05/17	6	288.50	2.2	287.77	286.50	3.8	7,927	0.05%
2023/05/16	5	290.40	6	289.67	288.50	-1	7,854	-0.01%
2023/05/15	0	0.00	2	282.00	281.00	-2	7,773	-0.03%
2023/05/12	24	284.10	16	280.09	287.00	8	7,789	0.10%
2023/05/11	5	283.70	9	282.39	278.00	-4	7,758	-0.05%
2023/05/10	22	283.77	21	282.71	282.50	1	7,761	0.01%
2023/05/09	8	284.50	7	285.50	287.50	1	7,767	0.01%
2023/05/08	5	285.20	3	283.17	281.00	2	7,773	0.03%
2023/05/05	0	0.00	1	278.00	277.50	-1	7,758	-0.01%
2023/05/04	12	271.04	1	271.50	272.50	11	7,857	0.14%
2023/05/03	1	274.00	1	279.50	276.00	0	7,900	0.00%
2023/05/02	0	0.00	2	276.25	277.50	-2	7,915	-0.03%
2023/04/28	1	272.50	2	275.50	274.50	-1	7,942	-0.01%
2023/04/26	1	259.00	3	266.33	269.00	-2	7,812	-0.03%
2023/04/25	3.2	262.27	0	0.00	258.00	3.2	7,838	0.04%
2023/04/24	1	257.50	1	267.50	268.50	0	7,743	0.00%
2023/04/21	2	259.25	4	259.75	260.00	-2	7,734	-0.03%
2023/04/20	1.1	255.68	2.1	256.95	255.00	-1	7,732	-0.01%
2023/04/19	1.1	256.05	1	255.00	254.00	0.1	7,858	0.00%
2023/04/18	11	266.55	10	264.00	263.00	1	7,907	0.01%
2023/04/17	3.2	260.50	2	265.00	264.50	1.2	8,079	0.01%
2023/04/14	0	0.00	0.1	264.50	263.00	-0.1	8,253	0.00%
2023/04/13	1.1	265.14	0	0.00	264.00	1.1	8,265	0.01%
2023/04/12	1	273.50	3	272.50	274.50	-2	8,201	-0.02%
2023/04/11	7	275.29	8	274.19	274.00	-1	8,246	-0.01%
2023/04/10	1.5	274.00	1	270.50	275.50	0.5	8,270	0.01%
2023/04/07	1.2	276.25	1	274.50	274.00	0.2	8,272	0.00%
2023/04/06	1	273.00	0	0.00	274.50	1	8,283	0.01%
2023/03/31	1	283.00	1	283.00	283.00	0	8,310	0.00%
2023/03/30	2	277.75	4	278.50	281.00	-2	8,315	-0.02%
2023/03/29	1	273.50	0	0.00	272.00	1	8,478	0.01%
2023/03/28	2.1	273.81	2	274.52	273.50	0.1	8,836	0.00%
2023/03/27	4	284.13	2	285.50	285.50	2	8,862	0.02%
2023/03/24	9.2	287.02	9	286.94	286.50	0.2	9,014	0.00%
2023/03/23	4	279.50	7	277.86	280.50	-3	8,871	-0.03%
2023/03/22	2	275.00	3	273.51	275.50	-1	8,921	-0.01%
2023/03/21	2	266.25	3	268.33	269.00	-1	8,944	-0.01%
2023/03/20	2	264.50	1	264.00	262.50	1	8,933	0.01%
2023/03/17	3	261.50	2	261.50	261.00	1	9,094	0.01%
2023/03/16	3.2	259.47	6	259.58	259.00	-2.8	9,229	-0.03%
2023/03/15	1	261.00	0	0.00	259.50	1	9,580	0.01%
2023/03/14	6	260.17	5	262.40	260.00	1	9,712	0.01%
2023/03/13	0	0.00	3.9	262.01	266.00	-3.9	9,889	-0.04%
2023/03/10	0.1	260.50	0	0.00	260.00	0.1	9,931	0.00%
2023/03/09	0.3	264.00	1	266.50	266.50	-0.7	10,174	-0.01%
2023/03/08	0	262.50	12.2	259.99	263.00	-12.2	10,063	-0.12%
2023/03/07	0.2	256.50	0	0.00	258.50	0.2	10,084	0.00%
2023/03/06	0	0.00	6	261.00	261.00	-6	10,128	-0.06%
2023/03/03	3	263.00	8	260.56	259.00	-5	10,261	-0.05%
2023/03/02	1	251.00	0	0.00	250.50	1	10,165	0.01%
2023/03/01	0	0.00	0	239.00	240.50	0	10,116	0.00%
2023/02/24	1.3	236.55	2	239.00	235.00	-0.7	10,158	-0.01%
2023/02/23	2.2	239.73	1	241.50	243.00	1.2	10,183	0.01%
2023/02/22	2	241.00	1	240.50	240.00	1	10,408	0.01%
2023/02/21	4	245.38	2	246.75	247.00	2	10,602	0.02%
2023/02/20	5.3	246.00	0	0.00	244.00	5.3	10,845	0.05%
2023/02/17	2	244.00	0	0.00	245.50	2	11,153	0.02%
2023/02/16	1	247.00	0	0.00	247.50	1	11,793	0.01%
2023/02/15	0	0.00	2	237.75	244.00	-2	11,900	-0.02%
2023/02/14	2	237.50	2	238.00	238.50	0	11,952	0.00%
2023/02/13	1	233.00	0	0.00	233.00	1	12,322	0.01%
2023/02/09	1.1	242.95	0	0.00	243.00	1.1	12,694	0.01%
2023/02/08	1	244.00	0	0.00	244.00	1	12,976	0.01%
2023/02/07	0	0.00	1	242.50	244.00	-1	13,058	-0.01%
2023/02/06	2.1	244.69	1	241.00	239.00	1.1	13,207	0.01%
2023/02/03	5.2	255.97	3	259.50	255.00	2.2	13,161	0.02%
2023/02/02	0.1	259.00	2	260.25	264.50	-1.9	13,207	-0.01%
2023/02/01	2.1	254.81	3.2	253.98	255.50	-1.1	13,225	-0.01%
2023/01/31	1.2	243.25	10	245.05	243.00	-8.8	13,197	-0.07%
2023/01/30	5.1	243.22	5	243.40	246.00	0.1	13,404	0.00%
2023/01/17	4	234.50	4	232.88	234.50	0	13,495	0.00%
2023/01/16	0	233.00	0	0.00	233.00	0	13,839	0.00%
2023/01/13	2	235.50	3	237.00	230.00	-1	14,000	-0.01%
2023/01/12	0	0.00	2	235.50	232.00	-2	14,152	-0.01%
2023/01/11	2	237.75	1.1	236.00	234.00	1	14,447	0.01%
2023/01/10	1	234.00	1	234.00	236.50	0	14,660	0.00%
2023/01/09	2	233.26	9	234.56	236.00	-7	14,843	-0.05%
2023/01/06	6	224.84	6	225.25	227.50	0	14,819	0.00%
2023/01/05	6	222.00	2	219.25	219.50	4	14,815	0.03%
2023/01/04	15	226.13	6	222.00	223.00	9	14,728	0.06%
2023/01/03	0	0.00	1	232.00	233.00	-1	14,662	-0.01%
2022/12/30	2.1	231.34	2	234.50	227.00	0.1	14,732	0.00%
2022/12/29	5	230.10	4	229.50	231.00	1	14,768	0.01%
2022/12/28	3	234.33	2	238.00	231.50	1	14,913	0.01%
2022/12/27	3	238.33	5	240.30	238.00	-2	15,074	-0.01%
2022/12/26	3	237.50	3	240.00	237.00	0	15,149	0.00%
2022/12/23	2	239.25	0	0.00	242.00	2	15,276	0.01%
2022/12/22	4	237.00	2	239.00	243.00	2	15,283	0.01%
2022/12/21	6	236.83	3	240.33	237.00	3	15,279	0.02%
2022/12/20	14	244.79	4.5	247.56	241.50	9.5	15,189	0.06%
2022/12/19	11	257.46	10	257.60	257.00	1	14,930	0.01%
2022/12/16	12	262.17	0	0.00	260.00	12	14,855	0.08%
2022/12/14	1	270.50	2	273.50	274.00	-1	14,743	-0.01%
2022/12/13	4	276.13	7	275.64	270.00	-3	14,790	-0.02%
2022/12/12	4	280.50	2	277.75	281.00	2	14,675	0.01%
2022/12/09	23	289.30	28	284.18	281.50	-5	14,751	-0.03%
2022/12/08	9	283.72	14	284.71	287.00	-5	14,641	-0.03%
2022/12/07	16	286.81	7	285.21	278.50	9	14,622	0.06%
2022/12/06	7	306.36	1.4	308.22	304.50	5.7	14,293	0.04%
2022/12/05	31	301.70	26	310.42	310.50	5	14,155	0.04%
2022/12/02	0.2	291.00	2	290.25	295.50	-1.9	13,957	-0.01%
2022/12/01	3.2	284.92	16	285.94	286.50	-12.8	13,977	-0.09%
2022/11/30	1	266.50	4	268.75	269.50	-3	13,656	-0.02%
2022/11/29	3	267.33	3	267.67	267.00	0	13,768	0.00%
2022/11/28	4	269.13	2	269.00	273.00	2	13,889	0.01%
2022/11/25	5	272.80	4	272.50	271.00	1	14,066	0.01%
2022/11/24	0.2	267.00	1	265.00	270.00	-0.9	13,891	-0.01%
2022/11/23	3	261.33	2	263.25	259.00	1	13,814	0.01%
2022/11/22	6	260.00	0	0.00	262.00	6	13,857	0.04%
2022/11/21	1	261.00	2	261.50	261.00	-1	13,867	-0.01%
2022/11/18	2	263.97	3	260.50	258.00	-1	13,855	-0.01%
2022/11/17	5	268.50	3	268.51	267.50	2	13,777	0.01%
2022/11/16	6	267.59	4	269.75	272.50	2	13,810	0.01%
2022/11/15	4	268.50	5	267.60	270.50	-1	13,909	-0.01%
2022/11/14	8	268.56	7	266.29	263.00	1	13,834	0.01%
2022/11/11	0	0.00	8	256.50	256.50	-8	13,368	-0.06%
2022/11/10	8	231.88	3	232.34	233.50	5	13,309	0.04%
2022/11/09	35.5	231.69	70.2	231.41	234.50	-34.7	13,340	-0.26%
2022/11/08	5	221.81	4.1	221.37	219.00	0.9	13,260	0.01%
2022/11/07	2	215.78	0	214.63	214.50	2	13,156	0.02%
2022/11/04	1.1	211.86	1	216.43	217.00	0.1	13,147	0.00%
2022/11/03	4	215.38	1	215.50	217.00	3	12,958	0.02%
2022/11/02	1	215.50	4	212.25	217.50	-3	12,985	-0.02%
2022/11/01	8	208.38	8	211.50	208.50	0	12,849	0.00%
2022/10/31	3	208.33	0	0.00	211.50	3	12,874	0.02%
2022/10/28	7	208.07	27	210.37	208.50	-20	12,879	-0.16%
2022/10/27	1	204.00	6	204.75	207.00	-5	12,750	-0.04%
2022/10/26	18	203.25	18.2	201.27	199.50	-0.2	12,741	0.00%
2022/10/25	37	208.95	31	206.95	207.00	6	12,665	0.05%
2022/10/24	36	208.88	38	207.46	207.50	-2	12,654	-0.02%
2022/10/21	12.2	198.96	14	203.25	195.00	-1.8	12,710	-0.01%
2022/10/20	32	200.00	28	199.59	199.50	4	12,735	0.03%
2022/10/19	77	207.68	61	206.16	205.00	16	12,665	0.13%
2022/10/18	36.2	200.04	38	200.50	201.00	-1.9	12,497	-0.01%
2022/10/17	7	189.29	5	191.00	195.00	2	12,474	0.02%
2022/10/14	10	193.95	17	192.82	195.50	-7	12,509	-0.06%
2022/10/13	2	181.50	4	182.25	178.00	-2	12,619	-0.02%
2022/10/12	14	189.46	11	190.55	189.00	3	12,571	0.02%
2022/10/11	6	192.00	2	190.00	187.50	4	12,616	0.03%
2022/10/07	6	202.75	6	204.00	204.00	0	12,604	0.00%
2022/10/06	1	205.50	6	204.75	207.00	-5	12,628	-0.04%
2022/10/05	6	204.67	7	203.43	200.50	-1	12,668	-0.01%
2022/10/04	4	199.00	2	198.00	198.00	2	12,570	0.02%
2022/10/03	4	183.00	4	188.50	188.50	0	12,519	0.00%
2022/09/30	1	182.00	2	186.50	189.00	-1	12,630	-0.01%
2022/09/29	1	188.00	1	185.50	186.00	0	12,684	0.00%
2022/09/28	10	189.20	0	0.00	187.00	10	12,715	0.08%
2022/09/27	17	199.76	15	194.33	200.00	2	12,759	0.02%
2022/09/26	12	197.38	12	200.33	193.00	0	12,737	0.00%
2022/09/23	5	205.20	4	207.50	205.00	1	12,722	0.01%
2022/09/22	3	209.00	2	209.25	207.00	1	12,698	0.01%
2022/09/21	5	215.60	4	220.50	216.00	1	12,641	0.01%
2022/09/20	9	218.78	7	222.79	220.50	2	12,644	0.02%
2022/09/19	9	222.28	9	222.94	222.00	0	12,513	0.00%
2022/09/16	8.2	221.99	5	225.10	221.50	3.2	12,492	0.03%
2022/09/15	5	229.50	4.1	230.50	228.00	1	12,403	0.01%
2022/09/14	12	228.58	11	229.18	229.50	1	12,408	0.01%
2022/09/13	20	244.98	8	240.58	240.00	12	12,285	0.10%
2022/09/12	21	247.74	21	246.79	246.50	0	12,262	0.00%
2022/09/08	16	243.94	15	242.30	242.00	1	12,336	0.01%
2022/09/07	9.1	240.88	9	242.49	242.00	0.1	12,397	0.00%
2022/09/06	4	250.52	5	252.70	250.50	-1	12,319	-0.01%
2022/09/05	4	247.51	17	249.79	247.50	-13	12,305	-0.11%
2022/09/02	19	247.03	8.2	246.43	243.00	10.8	12,206	0.09%
2022/09/01	35.3	255.43	18	244.75	244.50	17.3	12,032	0.14%
2022/08/31	5.1	264.77	4	270.50	270.50	1.1	11,794	0.01%
2022/08/30	16	267.13	17	267.44	267.50	-1	11,767	-0.01%
2022/08/29	22	262.01	20	266.10	266.50	2	11,715	0.02%
2022/08/26	12	281.46	13	283.27	278.00	-1	11,605	-0.01%
2022/08/25	0.2	275.00	1	275.50	276.00	-0.8	11,562	-0.01%
2022/08/24	16	272.94	15	270.10	270.00	1	11,603	0.01%
2022/08/23	6	281.00	5	280.40	274.00	1	11,453	0.01%
2022/08/22	7	295.79	4	300.00	288.00	3	11,245	0.03%
2022/08/19	7	286.21	10	292.80	295.00	-3	10,925	-0.03%
2022/08/18	8	271.38	11	279.55	281.50	-3	10,763	-0.03%
2022/08/17	4	279.75	3	277.67	278.00	1	10,705	0.01%
2022/08/16	17	281.15	18	277.97	277.00	-1	10,591	-0.01%
2022/08/15	11	274.50	12	277.29	282.00	-1	10,432	-0.01%
2022/08/12	10	257.35	13	261.31	261.50	-3	10,094	-0.03%
2022/08/11	11	255.18	13	255.77	254.00	-2	9,930	-0.02%
2022/08/10	9	250.72	3	247.67	245.50	6	9,778	0.06%
2022/08/09	14	247.96	14	250.86	249.00	0	9,654	0.00%
2022/08/08	5	241.70	6	245.17	246.50	-1	9,525	-0.01%
2022/08/05	3	244.17	3	242.83	244.00	0	9,468	0.00%
2022/08/04	7	235.43	5	233.40	234.50	2	9,353	0.02%
2022/08/03	1	236.50	1	234.00	234.00	0	9,176	0.00%
2022/08/02	6	235.33	3	236.17	238.00	3	9,128	0.03%
2022/08/01	3	236.33	6	235.75	243.50	-3	8,992	-0.03%
2022/07/29	4	240.63	1	243.00	240.50	3	8,840	0.03%
2022/07/28	7	246.14	4	241.88	238.50	3	8,673	0.03%
2022/07/27	5	256.40	5	260.80	263.50	0	8,248	0.00%
2022/07/26	8	268.88	8	257.25	254.50	0	7,993	0.00%
2022/07/25	2	280.00	2	277.50	272.00	0	7,811	0.00%
2022/07/22	5	283.71	8	280.81	278.50	-3	7,679	-0.04%
2022/07/21	34	273.91	35	279.57	282.00	-1	7,498	-0.01%
2022/07/20	6	265.75	6	266.92	266.50	0	7,230	0.00%
2022/07/19	9	258.56	9	254.00	253.00	0	7,063	0.00%
2022/07/18	8	255.25	6	259.00	259.00	2	7,012	0.03%
2022/07/15	11	248.05	11	252.64	253.50	0	6,872	0.00%
2022/07/14	13	238.85	15	245.67	247.00	-2	6,744	-0.03%
2022/07/13	3	245.50	3	245.50	242.00	0	6,583	0.00%
2022/07/12	1	239.00	0	0.00	238.50	1	6,465	0.02%
2022/07/11	6	257.92	6	248.50	248.50	0	6,373	0.00%
2022/07/08	6	258.50	6	260.00	262.00	0	6,216	0.00%
2022/07/07	9	245.17	18	249.47	251.50	-9	5,992	-0.15%
2022/07/06	14	246.21	5	248.50	243.00	9	5,833	0.15%
2022/07/05	4	244.38	3	240.83	247.00	1	5,761	0.02%
2022/07/04	4	253.38	2	250.50	244.00	2	5,570	0.04%
2022/06/30	2	263.25	0.1	269.00	260.50	1.9	5,294	0.04%
2022/06/29	5	276.12	4	273.88	273.50	1	5,213	0.02%
2022/06/28	1	308.00	0	0.00	289.50	1	5,134	0.02%
2022/06/27	0	0.00	0	312.50	312.50	0	5,099	0.00%
2022/06/24	2	289.02	2	284.00	284.50	0	5,038	0.00%
2022/06/23	2	288.25	1	293.50	286.50	1	4,981	0.02%
2022/06/22	0	302.00	0	0.00	294.00	0	4,931	0.00%
2022/06/21	3.1	313.98	6	307.67	314.00	-2.9	4,846	-0.06%
2022/06/20	4.1	308.68	2	311.43	299.00	2.1	4,812	0.04%
2022/06/17	0.1	312.00	0	316.00	316.00	0.1	4,736	0.00%
2022/06/16	6	332.67	7	321.64	316.00	-1	4,613	-0.02%
2022/06/15	13	337.61	12	327.58	329.50	1	4,489	0.02%
2022/06/14	6.2	340.73	5	343.80	343.00	1.2	4,421	0.03%
2022/06/13	9	345.50	8	345.94	345.00	1	4,377	0.02%
2022/06/10	5	362.80	2	364.25	365.00	3	4,379	0.07%
2022/06/09	0.1	371.50	2	373.00	372.00	-1.9	4,350	-0.04%
2022/06/08	1	367.00	0	0.00	365.00	1	4,333	0.02%
2022/06/07	1	366.02	1	370.00	367.50	0	4,335	0.00%
2022/06/06	0	0.00	2	374.00	373.00	-2	4,331	-0.05%
2022/06/02	3	369.33	4	366.88	372.00	-1	4,373	-0.02%
2022/06/01	5	375.20	0	0.00	371.00	5	4,385	0.11%
2022/05/30	3	392.33	6	389.08	395.00	-3	4,324	-0.07%
2022/05/27	0	0.00	1	378.00	376.50	-1	4,282	-0.02%
2022/05/26	5.2	373.60	1	384.49	368.00	4.2	4,372	0.09%
2022/05/25	2	372.00	2	377.25	381.00	0	4,314	0.00%
2022/05/24	2.1	387.58	0	385.50	380.00	2.1	4,219	0.05%
2022/05/23	8	404.50	0	0.00	397.50	8	4,195	0.19%
2022/05/20	1	402.50	0	0.00	401.50	1	4,207	0.02%
2022/05/19	2	402.00	2	404.50	407.50	0	4,241	0.00%
2022/05/18	1	418.50	1	415.00	414.00	0	4,263	0.00%
2022/05/17	3	402.00	3	403.67	407.50	0	4,259	0.00%
2022/05/16	1	402.00	1	404.00	401.00	0	4,301	0.00%
2022/05/13	0	0.00	10	388.85	398.00	-10	4,277	-0.23%
2022/05/12	6	387.58	2	386.00	381.00	4	4,265	0.09%
2022/05/11	2.1	400.58	2	392.50	391.00	0.1	4,229	0.00%
2022/05/10	3	404.50	3	391.00	404.00	0	4,228	0.00%
2022/05/09	5	399.20	1	399.00	395.00	4	4,273	0.09%
2022/05/06	1	396.02	1	398.50	401.50	0	4,351	0.00%
2022/05/05	6	416.42	10	416.40	418.00	-4	4,332	-0.09%
2022/05/04	6	401.92	2	402.25	398.50	4	4,312	0.09%
2022/05/03	2	397.75	1	399.50	399.50	1	4,350	0.02%
2022/04/29	1	404.00	0	404.00	404.00	1	4,417	0.02%
2022/04/28	2.1	400.83	2	395.00	395.00	0.1	4,424	0.00%
2022/04/27	1	404.50	1	409.00	409.00	0	4,415	0.00%
2022/04/26	1	406.00	1	406.00	406.00	0	4,382	0.00%
2022/04/25	2.3	410.25	1	406.00	406.50	1.3	4,401	0.03%
2022/04/22	2.1	445.52	1	434.50	434.50	1.1	4,379	0.03%
2022/04/21	3	459.51	2	460.75	462.50	1	4,380	0.02%
2022/04/20	6	457.08	4	459.62	458.50	2	4,406	0.04%
2022/04/19	1.2	450.33	2	448.25	449.00	-0.8	4,421	-0.02%
2022/04/18	3	435.00	3	437.67	440.50	0	4,468	0.00%
2022/04/15	1	444.96	0	0.00	441.00	1	4,550	0.02%
2022/04/14	4	467.00	4	469.75	467.00	0	4,539	0.00%
2022/04/13	0	470.00	1	461.00	466.00	-1	4,553	-0.02%
2022/04/12	6	454.17	6	455.42	454.00	0	4,575	0.00%
2022/04/11	6	466.24	4	471.50	455.00	2	4,551	0.04%
2022/04/08	3	508.00	2	515.50	498.00	1	4,520	0.02%
2022/04/07	3	521.67	4	523.25	509.00	-1	4,488	-0.02%
2022/04/06	4	510.75	3	511.00	516.00	1	4,446	0.02%
2022/04/01	4	518.25	4	518.00	526.00	0	4,428	0.00%
2022/03/31	1	527.00	2	530.50	524.00	-1	4,442	-0.02%
2022/03/30	1	533.00	6.3	539.37	537.00	-5.3	4,433	-0.12%
2022/03/29	1	514.00	1	517.00	522.00	0	4,437	0.00%
2022/03/25	3	513.67	4	519.75	518.00	-1	4,437	-0.02%
2022/03/24	3	512.67	2	508.00	508.00	1	4,422	0.02%
2022/03/23	1	507.00	3	513.00	514.00	-2	4,439	-0.05%
2022/03/22	2.1	489.45	2	493.75	490.00	0.1	4,435	0.00%
2022/03/21	1	488.50	1	490.00	488.50	0	4,483	0.00%
2022/03/18	1	481.00	1	479.50	480.50	0	4,509	0.00%
2022/03/17	2	490.00	2	482.25	489.50	0	4,508	0.00%
2022/03/16	3	467.11	3	463.33	460.00	0	4,481	0.00%
2022/03/15	5.1	460.32	5	463.50	458.50	0.1	4,464	0.00%
2022/03/14	2.2	485.91	3	489.83	485.00	-0.8	4,419	-0.02%
2022/03/11	3	490.67	2	487.25	489.00	1	4,433	0.02%
2022/03/10	1	505.00	2	501.00	498.50	-1	4,467	-0.02%
2022/03/09	2	483.75	2	486.75	486.50	0	4,471	0.00%
2022/03/08	4	489.66	2.1	492.29	475.50	2	4,524	0.04%
2022/03/07	0	514.57	0	0.00	494.50	0	4,516	0.00%
2022/03/04	1	544.00	1	541.00	547.00	0	4,550	0.00%
2022/03/03	2.1	547.74	0	0.00	535.00	2.1	4,564	0.05%
2022/03/02	2	544.00	2	541.50	548.00	0	4,631	0.00%
2022/03/01	3.1	539.31	3	545.33	539.00	0.1	4,670	0.00%
2022/02/25	3	526.67	2	530.50	524.00	1	4,634	0.02%
2022/02/24	2.1	517.48	2	527.00	512.00	0.1	4,608	0.00%
2022/02/23	0.1	523.00	0	0.00	529.00	0.1	4,578	0.00%
2022/02/21	2	533.00	3	540.98	533.00	-1	4,628	-0.02%
2022/02/18	4	534.50	6.2	533.52	536.00	-2.2	4,626	-0.05%
2022/02/17	1	524.00	0	0.00	525.00	1	4,648	0.02%
2022/02/16	2	530.00	0	0.00	528.00	2	4,739	0.04%
2022/02/15	0	506.00	0	0.00	502.00	0	4,807	0.00%
2022/02/11	1	517.00	1	514.00	514.00	0	5,001	0.00%
2022/02/10	4	527.50	1	516.29	516.00	3	5,059	0.06%
2022/02/09	3	519.71	4	520.74	526.00	-1	5,105	-0.02%
2022/02/08	3	492.17	3	503.33	506.00	0	5,149	0.00%
2022/02/07	1	475.99	0	0.00	478.00	1	5,192	0.02%
2022/01/26	6	480.50	7	474.29	472.00	-1	5,269	-0.02%
2022/01/25	0.2	481.36	0	0.00	477.00	0.2	5,410	0.00%
2022/01/24	1	485.50	1	492.00	496.00	0	5,518	0.00%
2022/01/21	3	502.67	2	499.00	490.50	1	5,596	0.02%
2022/01/20	2	519.00	2	517.50	526.00	0	5,627	0.00%
2022/01/19	1	520.00	1	525.00	519.00	0	5,821	0.00%
2022/01/14	5	512.20	5	508.60	514.00	0	5,944	0.00%
2022/01/13	2	520.00	2	517.50	520.00	0	6,018	0.00%
2022/01/12	1	520.00	0	0.00	505.00	1	6,150	0.02%
2022/01/11	2	518.00	2	509.50	509.00	0	6,285	0.00%
2022/01/10	0	527.00	0	0.00	517.00	0	6,323	0.00%
2022/01/07	4	563.25	2	561.50	558.00	2	6,329	0.03%
2021/12/30	0	0.00	2	571.00	572.00	-2	6,628	-0.03%
2021/12/24	6	568.33	1	567.00	567.00	5	7,055	0.07%
2021/12/23	1	576.00	1	580.00	573.00	0	7,209	0.00%
2021/12/17	1	572.00	1	565.00	565.00	0	7,547	0.00%
2021/12/16	2	571.50	2	574.50	572.00	0	7,602	0.00%
2021/12/14	0	559.50	0	0.00	556.00	0	7,611	0.00%
2021/12/13	0.1	574.69	0	0.00	574.00	0.1	7,668	0.00%
2021/12/10	0	576.00	0	0.00	572.00	0	7,717	0.00%
2021/12/02	0	0.00	1	601.00	590.00	-1	7,958	-0.01%
2021/12/01	1	612.00	0	0.00	608.00	1	8,101	0.01%
2021/11/30	0	0.00	1	601.67	626.00	-1	8,105	-0.01%
2021/11/29	2	585.50	1	589.00	584.00	1	8,059	0.01%
2021/11/19	1	550.00	2	551.00	548.00	-1	8,432	-0.01%
2021/11/17	1	560.00	1	556.00	560.00	0	8,526	0.00%
2021/11/15	4	580.75	3	573.33	562.00	1	8,567	0.01%
2021/11/12	1	574.00	1	581.00	574.00	0	8,598	0.00%
2021/11/11	1	571.00	1	564.00	576.00	0	8,569	0.00%
2021/11/10	1	544.00	2	550.00	555.00	-1	8,532	-0.01%
2021/11/09	6	544.17	6	545.00	542.00	0	8,549	0.00%
2021/11/08	3	544.67	2	538.00	536.00	1	8,522	0.01%
2021/11/05	2	533.50	2	538.00	558.00	0	8,506	0.00%
2021/11/04	4	542.75	6	546.83	535.00	-2	8,427	-0.02%
2021/11/03	2	516.00	1	520.00	530.00	1	8,376	0.01%
2021/11/02	3	526.33	3	530.33	526.00	0	8,331	0.00%
2021/11/01	2	508.00	1	512.00	514.00	1	8,267	0.01%
2021/10/29	5	482.80	10	476.15	490.50	-5	8,313	-0.06%
2021/10/28	3	467.00	3	468.67	465.50	0	8,216	0.00%
2021/10/27	2	464.75	4	462.88	470.50	-2	8,151	-0.02%
2021/10/26	6	451.42	4	446.50	440.50	2	7,978	0.03%
2021/10/25	4	444.88	9	438.11	442.00	-5	8,045	-0.06%
2021/10/22	9	440.72	3	442.00	440.50	6	8,096	0.07%
2021/10/21	3	446.67	1	451.00	430.00	2	8,048	0.02%
2021/10/20	1	451.00	4	448.75	456.50	-3	8,036	-0.04%
2021/10/19	6	443.75	5	436.90	450.50	1	7,971	0.01%
2021/10/18	3	410.50	5	414.40	412.00	-2	7,845	-0.03%
2021/10/15	4	414.63	6	410.67	413.50	-2	7,803	-0.03%
2021/10/14	6	398.92	3	400.50	392.50	3	7,727	0.04%
2021/10/13	10	398.55	7	398.29	393.00	3	7,675	0.04%
2021/10/08	12	432.21	12	432.75	430.00	0	7,639	0.00%
2021/10/07	0	0.00	3	430.00	431.00	-3	7,595	-0.04%
2021/10/06	3	422.33	2	416.00	407.00	1	7,534	0.01%
2021/10/05	3	423.83	4	406.50	425.00	-1	7,507	-0.01%
2021/10/01	3	434.67	4	427.00	423.00	-1	7,494	-0.01%
2021/09/30	5	429.20	2	425.00	435.00	3	7,545	0.04%
2021/09/27	2	468.00	1	479.00	461.00	1	7,334	0.01%
2021/09/24	4	472.13	1	476.00	473.00	3	7,293	0.04%
2021/09/23	9	467.17	9.1	460.49	469.50	-0.1	7,221	0.00%
2021/09/17	1	450.50	1	453.00	460.00	0	7,178	0.00%
2021/09/16	1	456.50	1	460.50	449.00	0	7,207	0.00%
2021/09/14	0	0.00	1	442.00	444.00	-1	7,355	-0.01%
2021/09/09	2	414.50	2	420.50	420.50	0	7,689	0.00%
2021/09/06	1	433.00	3	447.33	453.50	-2	7,514	-0.03%
2021/09/02	1	424.50	1	430.00	413.00	0	7,455	0.00%
2021/09/01	1	417.00	7	422.57	426.00	-6	7,564	-0.08%
2021/08/31	1	421.00	1	418.00	421.50	0	7,632	0.00%
2021/08/30	12	424.71	9	419.39	420.50	3	7,856	0.04%
2021/08/27	13	394.73	17	403.88	413.00	-4	7,882	-0.05%
2021/08/26	1	378.00	1	379.00	379.50	0	7,929	0.00%
2021/08/25	1	390.00	5	388.30	387.50	-4	7,950	-0.05%
2021/08/24	1	386.50	0	0.00	369.50	1	7,916	0.01%
2021/08/23	5	380.60	3	380.33	387.00	2	8,053	0.02%
2021/08/20	2	367.75	2	368.50	365.00	0	8,070	0.00%
2021/08/19	2	365.75	1	371.00	360.00	1	8,102	0.01%
2021/08/18	2	354.50	3	360.33	373.50	-1	8,165	-0.01%
2021/08/17	2	373.50	2	365.50	352.00	0	8,221	0.00%
2021/08/16	1	374.50	2	376.25	375.50	-1	8,285	-0.01%
2021/08/13	10	386.80	3	385.67	380.00	7	8,408	0.08%
2021/08/12	4	392.50	5	398.60	400.50	-1	8,396	-0.01%
2021/08/11	1.8	393.56	1	393.50	385.00	0.8	8,478	0.01%
2021/08/06	1	400.00	0	0.00	416.00	1	9,206	0.01%
2021/08/05	0	0.00	2	413.50	414.50	-2	9,399	-0.02%
2021/08/04	1	419.00	5	417.30	396.00	-4	9,662	-0.04%
2021/08/03	4	393.25	0	0.00	405.50	4	9,629	0.04%
2021/08/02	1	396.50	1	392.00	389.50	0	9,681	0.00%
2021/07/29	1	416.00	4	400.13	416.00	-3	9,932	-0.03%
2021/07/28	3	384.17	1	383.50	383.50	2	9,954	0.02%
2021/07/27	0	0.00	1	373.50	375.50	-1	10,059	-0.01%
2021/07/26	3.1	383.32	1	379.50	385.50	2.1	10,058	0.02%
2021/07/23	3.1	413.13	0	0.00	391.50	3.1	10,051	0.03%
2021/07/22	0	0.00	3	424.33	427.50	-3	10,131	-0.03%
2021/07/21	3	417.83	0	0.00	409.00	3	10,227	0.03%
2021/07/20	0	0.00	1	426.00	418.50	-1	10,396	-0.01%
2021/07/19	2	424.25	0	0.00	420.00	2	10,432	0.02%
2021/07/16	0	0.00	4.2	429.76	436.00	-4.2	10,488	-0.04%
2021/07/15	6.2	423.19	3	420.17	419.50	3.2	10,505	0.03%
2021/07/13	1	430.50	1	438.00	420.00	0	10,581	0.00%
2021/07/12	2	427.75	2	424.75	428.00	0	10,654	0.00%
2021/07/08	13	424.19	4	430.75	419.00	9	10,861	0.08%
2021/07/07	5	423.00	15.2	424.86	424.50	-10.2	10,779	-0.09%
2021/07/06	2.1	407.14	1	406.00	407.50	1.1	10,703	0.01%
2021/07/05	1.1	396.73	2	406.00	406.00	-0.9	10,729	-0.01%
2021/07/01	4	377.63	6	380.75	379.00	-2	10,827	-0.02%
2021/06/30	1	391.00	0	0.00	389.50	1	10,896	0.01%
2021/06/29	0	0.00	2	390.00	389.00	-2	11,072	-0.02%
2021/06/28	2	388.00	0	0.00	387.50	2	11,215	0.02%
2021/06/25	7	399.50	5	397.30	393.00	2	11,430	0.02%
2021/06/24	7	406.50	7	401.50	402.50	0	11,444	0.00%
2021/06/23	2	392.00	1	396.50	394.00	1	11,434	0.01%
2021/06/22	3	381.50	4	382.88	387.00	-1	11,496	-0.01%
2021/06/21	2	365.75	2.1	362.55	358.50	-0.1	11,504	0.00%
2021/06/18	4	359.88	3	359.83	359.50	1	11,641	0.01%
2021/06/17	9	352.00	11.2	350.66	354.50	-2.2	11,625	-0.02%
2021/06/11	8	345.88	0	0.00	345.50	8	12,086	0.07%
2021/06/10	12	351.88	5	354.40	348.50	7	12,066	0.06%
2021/06/09	12	361.63	13	362.35	361.50	-1	12,014	-0.01%
2021/06/08	12	357.83	12	358.00	350.00	0	12,086	0.00%
2021/06/07	10	350.40	12	349.93	352.00	-2	12,149	-0.02%
2021/06/04	7	340.50	9	342.06	341.00	-2	12,164	-0.02%
2021/06/03	5	334.70	9	334.06	335.50	-4	12,286	-0.03%
2021/06/02	3	322.50	0	0.00	319.50	3	12,406	0.02%
2021/06/01	5	330.30	6	327.50	326.00	-1	12,809	-0.01%
2021/05/31	5	326.10	17	332.12	330.50	-12	12,903	-0.09%
2021/05/28	3	314.67	0	317.50	313.00	3	12,973	0.02%
2021/05/27	0	0.00	1	310.00	318.00	-1	13,120	-0.01%
2021/05/26	3	317.33	5	320.40	318.00	-2	13,659	-0.01%
2021/05/25	6	329.25	6	330.83	323.00	0	13,888	0.00%
2021/05/24	3	317.50	3	318.00	322.50	0	14,179	0.00%
2021/05/21	2	304.75	7	308.57	315.00	-5	14,241	-0.04%
2021/05/20	5	299.40	17	294.50	292.00	-12	14,242	-0.08%
2021/05/19	5	309.80	4	307.25	303.50	1	14,320	0.01%
2021/05/18	9	312.28	6.2	316.84	310.00	2.8	14,420	0.02%
2021/05/17	2	285.00	5	299.60	302.00	-3	14,416	-0.02%
2021/05/14	4	291.25	7	298.14	290.00	-3	14,577	-0.02%
2021/05/13	3	260.33	10	279.10	283.50	-7	14,722	-0.05%
2021/05/12	2	276.75	2	278.00	268.50	0	14,720	0.00%
2021/05/11	5	280.40	1	281.00	279.50	4	14,604	0.03%
2021/05/10	15	314.17	9	308.67	307.00	6	14,629	0.04%
2021/05/07	8	309.81	8	313.50	318.00	0	14,693	0.00%
2021/05/06	5	304.50	12	306.17	305.00	-7	14,811	-0.05%
2021/05/05	5	300.60	3	317.00	289.00	2	14,962	0.01%
2021/05/04	2	299.50	8	306.63	308.00	-6	15,155	-0.04%
2021/05/03	5	303.30	1	303.00	298.50	4	15,361	0.03%
2021/04/29	6	317.83	6	317.75	318.50	0	15,576	0.00%
2021/04/28	2	320.75	7	318.86	316.00	-5	15,722	-0.03%
2021/04/27	2	308.00	6	308.58	307.50	-4	15,651	-0.03%
2021/04/26	19	312.13	4	307.38	305.50	15	15,604	0.10%
2021/04/23	0	0.00	3	322.33	324.50	-3	15,471	-0.02%
2021/04/22	1	323.00	8	324.38	315.50	-7	15,551	-0.05%
2021/04/21	5	318.80	4	324.50	316.00	1	15,609	0.01%
2021/04/20	6	316.42	7	319.50	320.50	-1	15,797	-0.01%
2021/04/19	3	319.00	1	328.00	319.50	2	15,976	0.01%
2021/04/16	45	333.67	27	332.94	332.50	18	16,094	0.11%
2021/04/15	2	328.50	9	328.22	341.50	-7	16,156	-0.04%
2021/04/14	3	312.00	2	307.50	315.50	1	16,343	0.01%
2021/04/12	12	330.88	11	324.73	323.00	1	17,156	0.01%
2021/04/09	0	0.00	5	333.50	334.50	-5	17,408	-0.03%
2021/04/08	13	335.85	10	333.00	332.50	3	17,517	0.02%
2021/04/07	12	349.58	11	341.00	340.50	1	17,676	0.01%
2021/04/06	2	357.00	1	357.50	351.00	1	17,697	0.01%
2021/04/01	8	356.94	1	360.50	351.50	7	17,728	0.04%
2021/03/31	4	350.63	2	352.25	354.00	2	17,659	0.01%
2021/03/30	0.1	355.00	1	343.00	356.00	-0.9	17,607	-0.01%
2021/03/29	3	334.83	2	333.25	332.00	1	17,594	0.01%
2021/03/26	3	329.83	3	334.33	335.50	0	17,648	0.00%
2021/03/25	4	331.50	3	329.33	318.00	1	17,696	0.01%
2021/03/24	2	321.50	3.6	325.86	326.00	-1.6	17,729	-0.01%
2021/03/23	3	325.17	5	322.50	305.50	-2	17,862	-0.01%
2021/03/22	1	305.50	3	304.00	306.50	-2	17,897	-0.01%
2021/03/19	4	304.13	3	304.33	307.00	1	18,207	0.01%
2021/03/18	1	309.50	13	310.69	312.50	-12	18,415	-0.07%
2021/03/17	7	295.71	9	298.28	299.00	-2	19,046	-0.01%
2021/03/16	2	295.00	2	297.75	293.50	0	19,039	0.00%
2021/03/15	7	294.00	6	296.25	296.00	1	19,156	0.01%
2021/03/12	5	297.70	6	297.83	292.00	-1	19,332	-0.01%
2021/03/11	4	288.50	5	288.20	293.00	-1	19,290	-0.01%
2021/03/10	8	282.38	8	283.94	283.50	0	19,312	0.00%
2021/03/09	15	275.57	12	276.21	273.50	3	19,378	0.02%
2021/03/08	5	294.30	3	295.33	279.50	2	19,323	0.01%
2021/03/05	4	280.00	8	283.56	295.00	-4	19,253	-0.02%
2021/03/04	5	281.10	5	280.20	278.50	0	19,494	0.00%
2021/03/03	6	281.25	5	283.10	280.50	1	20,089	0.00%
2021/03/02	8	303.81	4	304.13	291.00	4	20,206	0.02%
2021/02/26	4	304.38	2	307.25	299.00	2	20,621	0.01%
2021/02/25	13	311.23	9	312.22	306.00	4	20,571	0.02%
2021/02/24	4	307.38	8	304.31	295.00	-4	20,482	-0.02%
2021/02/23	8	287.25	5	286.60	286.00	3	20,111	0.01%
2021/02/22	2	298.25	0	0.00	294.50	2	20,077	0.01%
2021/02/19	3	293.33	6	293.58	290.00	-3	20,068	-0.01%
2021/02/18	4	285.13	3	288.67	288.00	1	20,471	0.00%
2021/02/17	2	285.50	4	285.63	286.50	-2	20,394	-0.01%
2021/02/05	4	259.88	2	259.00	265.00	2	20,323	0.01%
2021/02/04	2	246.75	5	252.40	254.00	-3	20,022	-0.01%
2021/02/03	3	246.67	16	250.16	243.50	-13	19,998	-0.07%
2021/02/02	1	235.50	6	243.92	246.00	-5	20,266	-0.02%
2021/01/29	2	235.00	2	237.25	226.00	0	20,282	0.00%
2021/01/28	6	235.67	5	237.40	236.00	1	20,453	0.00%
2021/01/27	11	240.82	13.2	246.35	248.00	-2.2	20,900	-0.01%
2021/01/26	14	239.75	16	240.41	238.00	-2	20,689	-0.01%
2021/01/25	15	248.67	1	241.00	233.50	14	20,465	0.07%
2021/01/22	6.2	250.69	2	245.25	253.50	4.2	20,285	0.02%
2021/01/21	2	224.75	1	224.50	230.50	1	20,632	0.00%
2021/01/20	0	0.00	1	215.00	216.50	-1	20,912	0.00%
2021/01/19	1	226.00	0	0.00	221.00	1	20,942	0.00%
2021/01/18	2	223.25	0	222.00	223.00	2	20,942	0.01%
2021/01/15	2	221.25	2	221.00	219.00	0	21,070	0.00%
2021/01/14	0	0.00	1	217.00	224.00	-1	21,183	0.00%
2021/01/13	1	220.00	0	0.00	220.00	1	21,377	0.00%
2021/01/12	0	0.00	4	217.38	222.00	-4	21,255	-0.02%
2021/01/11	7	218.00	6	218.25	221.00	1	21,231	0.00%
2021/01/08	3	212.33	4	212.25	216.00	-1	21,161	0.00%
2021/01/07	4	213.00	1	212.50	212.50	3	21,266	0.01%
2021/01/06	1	208.00	1	210.50	205.50	0	21,103	0.00%
2021/01/05	6	203.92	9	205.94	209.00	-3	20,767	-0.01%
2021/01/04	6	191.17	7	194.21	200.00	-1	20,315	0.00%
2020/12/31	1	182.50	7	182.43	182.00	-6	20,417	-0.03%
2020/12/30	4	178.38	4	176.63	178.00	0	20,352	0.00%
2020/12/29	3	173.83	7	174.79	175.00	-4	20,296	-0.02%
2020/12/28	4	169.63	4	171.88	173.50	0	20,363	0.00%
2020/12/25	3	168.50	0	0.00	168.50	3	20,484	0.01%
2020/12/24	7	174.43	2	172.50	171.50	5	20,704	0.02%
2020/12/23	1	171.50	7	176.00	176.50	-6	21,025	-0.03%
2020/12/22	5	172.10	2	173.00	170.00	3	21,244	0.01%
2020/12/21	4	170.25	4	173.38	177.00	0	21,463	0.00%
2020/12/18	6	173.75	2	174.25	173.00	4	21,402	0.02%
2020/12/17	2	176.00	3	178.67	176.50	-1	21,487	0.00%
2020/12/16	5	178.60	9	178.72	176.50	-4	21,308	-0.02%
2020/12/15	8	177.81	5	178.00	174.50	3	21,169	0.01%
2020/12/14	14	182.54	35.2	183.44	186.00	-21.2	21,176	-0.10%
2020/12/11	41.2	184.49	21	183.40	173.50	20.2	21,227	0.10%
2020/12/10	6	174.50	2	175.00	178.00	4	20,892	0.02%
2020/12/09	4	177.63	2	176.25	177.00	2	20,964	0.01%
2020/12/08	2	173.25	13	179.69	180.00	-11	21,114	-0.05%
2020/12/07	7	173.29	5	175.10	172.50	2	21,181	0.01%
2020/12/04	7	171.14	4	172.13	169.50	3	21,257	0.01%
2020/12/03	4	170.00	5	170.10	172.00	-1	21,423	0.00%
2020/12/02	6	178.25	5	178.30	177.50	1	21,593	0.00%
2020/12/01	10	179.05	6	174.67	175.00	4	21,832	0.02%
2020/11/30	3	179.50	0	0.00	181.00	3	22,146	0.01%
2020/11/27	5	169.20	3	169.83	171.00	2	22,106	0.01%
2020/11/26	2	156.00	6	158.58	165.00	-4	21,958	-0.02%
2020/11/25	4	152.75	2	153.50	150.00	2	21,831	0.01%
2020/11/24	0	0.00	12	149.79	152.50	-12	21,510	-0.06%
2020/11/23	2	139.25	1	142.50	139.00	1	21,122	0.00%
2020/11/20	1	136.00	0	0.00	138.00	1	21,154	0.00%
2020/11/19	1	137.00	0	0.00	136.50	1	21,594	0.00%
2020/11/18	6	141.08	1	140.50	140.50	5	22,024	0.02%
2020/11/17	3	141.50	14	141.39	144.00	-11	22,546	-0.05%
2020/11/16	1	134.50	0	0.00	134.50	1	22,619	0.00%
2020/11/13	1	131.00	2	134.50	133.50	-1	23,023	0.00%
2020/11/12	0	0.00	2	132.50	133.00	-2	23,372	-0.01%
2020/11/11	5	131.30	3	133.50	130.00	2	24,230	0.01%
2020/11/10	1	131.00	13	130.00	131.00	-12	24,580	-0.05%
2020/11/09	4	126.25	1	129.00	125.50	3	24,922	0.01%
2020/11/06	3	128.83	5	129.50	126.50	-2	25,163	-0.01%
2020/11/05	3	127.33	6	127.17	127.50	-3	25,319	-0.01%
2020/11/04	5	125.90	8	124.31	125.50	-3	25,317	-0.01%
2020/11/03	0	0.00	3	118.00	118.00	-3	24,845	-0.01%
2020/11/02	1	116.50	1	117.00	116.50	0	25,018	0.00%
2020/10/30	1	113.50	1	115.00	115.50	0	25,649	0.00%
2020/10/29	4	109.75	4	109.50	114.50	0	25,690	0.00%
2020/10/28	12	114.17	4	112.00	111.00	8	25,271	0.03%
2020/10/27	1	118.50	2	118.50	121.00	-1	24,968	0.00%
2020/10/26	2	119.25	1	119.00	119.00	1	25,251	0.00%
2020/10/23	4	119.63	1	121.00	121.00	3	25,337	0.01%
2020/10/22	7	122.64	4	122.88	121.50	3	25,415	0.01%
2020/10/21	3	129.00	2	132.25	125.50	1	25,266	0.00%
2020/10/20	5	127.30	5	127.00	130.00	0	25,065	0.00%
2020/10/19	1	126.00	3	129.00	126.50	-2	25,132	-0.01%
2020/10/15	3	128.50	5	129.20	128.00	-2	25,721	-0.01%
2020/10/14	3	124.33	8	126.00	127.50	-5	25,500	-0.02%
2020/10/13	0	0.00	2	122.75	123.00	-2	25,389	-0.01%
2020/10/12	6	125.25	6	126.00	124.50	0	25,464	0.00%
2020/10/08	4	124.75	7	127.07	127.00	-3	25,504	-0.01%
2020/10/07	1	121.50	0	0.00	121.50	1	25,230	0.00%
2020/10/06	0	0.00	1	120.50	121.50	-1	25,325	0.00%
2020/10/05	0	0.00	1	120.00	119.50	-1	25,291	0.00%
2020/09/30	2	117.00	4	116.50	118.00	-2	25,190	-0.01%
2020/09/29	4	119.25	3	119.67	116.00	1	25,088	0.00%
2020/09/28	6	118.83	7	119.00	120.50	-1	24,889	0.00%
2020/09/25	5	117.20	1	117.50	113.00	4	24,582	0.02%
2020/09/24	3	120.67	0	0.00	119.50	3	24,484	0.01%
2020/09/23	4.6	127.78	1	127.50	128.00	3.6	24,310	0.01%
2020/09/22	7	128.21	3	128.83	127.00	4	24,831	0.02%
2020/09/21	4	130.75	0	0.00	130.00	4	24,943	0.02%
2020/09/18	7	134.43	3	133.83	134.50	4	24,915	0.02%
2020/09/17	12	133.83	14	134.43	136.00	-2	24,892	-0.01%
2020/09/16	1	133.50	4	133.88	133.00	-3	24,713	-0.01%
2020/09/15	4	128.75	5	131.20	129.50	-1	24,499	0.00%
2020/09/14	1	123.50	2	126.00	125.50	-1	24,093	0.00%
2020/09/11	5	124.30	4	122.25	123.00	1	24,262	0.00%
2020/09/10	13	132.38	13	128.81	126.00	0	24,201	0.00%
2020/09/09	8	126.19	6	127.17	132.00	2	24,286	0.01%
2020/09/08	12	130.63	13	131.77	128.00	-1	24,190	0.00%
2020/09/07	35	135.37	28	128.16	126.50	7	24,242	0.03%
2020/09/04	14	136.54	12	137.13	136.50	2	24,763	0.01%
2020/09/03	43	139.37	67	137.80	138.00	-24	25,002	-0.10%
2020/09/02	49	132.33	22	132.64	131.00	27	24,461	0.11%
2020/09/01	18	127.25	30	128.92	132.50	-12	23,928	-0.05%
2020/08/31	8	121.06	8	123.56	120.50	0	23,549	0.00%
2020/08/28	6	125.17	4	124.13	123.00	2	23,383	0.01%
2020/08/27	5	133.50	2	130.00	129.00	3	23,254	0.01%
2020/08/26	2	130.75	6	131.50	131.00	-4	23,598	-0.02%
2020/08/25	8	130.00	6	130.17	129.00	2	23,887	0.01%
2020/08/24	32	135.50	24	133.81	132.00	8	23,450	0.03%
2020/08/21	8	135.88	18.1	137.32	140.50	-10.1	23,067	-0.04%
2020/08/20	48.1	135.82	37	132.15	128.00	11.1	22,561	0.05%
2020/08/19	29	140.86	39	142.21	142.00	-10	22,319	-0.04%
2020/08/18	53	141.09	53	140.77	138.50	0	22,087	0.00%
2020/08/17	56	141.08	42	141.42	138.50	14	22,089	0.06%
2020/08/14	43	131.42	43	134.83	144.00	0	21,462	0.00%
2020/08/13	51	132.82	48	133.95	131.00	3	21,254	0.01%
2020/08/12	24	125.54	29	126.66	129.00	-5	21,126	-0.02%
2020/08/11	26	116.15	27	116.85	117.50	-1	20,834	0.00%
2020/08/10	7	119.07	6	118.42	120.00	1	20,473	0.00%
2020/08/07	3	114.50	0	0.00	113.50	3	20,183	0.01%
2020/08/06	9	117.44	11	117.00	118.50	-2	20,065	-0.01%
2020/08/05	13	115.04	15	116.70	116.00	-2	19,961	-0.01%
2020/08/04	4	108.88	7	106.00	111.50	-3	19,411	-0.02%
2020/08/03	4	101.13	4	104.13	101.50	0	19,281	0.00%
2020/07/31	7	100.03	7	100.37	100.00	0	19,193	0.00%
2020/07/30	19	99.00	27	99.32	100.00	-8	19,020	-0.04%
2020/07/29	2	94.85	4	95.23	94.60	-2	18,671	-0.01%
2020/07/28	2	96.25	11	96.82	96.10	-9	18,568	-0.05%
2020/07/27	1	93.10	1	92.50	94.40	0	18,413	0.00%
2020/07/24	3	93.03	4	93.98	92.30	-1	18,529	-0.01%
2020/07/23	14	95.79	19	96.42	96.00	-5	18,691	-0.03%
2020/07/22	22	94.30	13	93.68	96.50	9	18,608	0.05%
2020/07/21	0	0.00	0	89.80	89.80	0	17,942	0.00%
2020/07/20	0	0.00	7	81.20	81.70	-7	18,263	-0.04%
2020/07/17	2	81.90	5	80.58	79.80	-3	18,346	-0.02%
2020/07/16	5	81.78	9	81.78	81.80	-4	18,413	-0.02%
2020/07/15	5	81.88	0	0.00	80.50	5	18,412	0.03%
2020/07/14	8	79.50	5	80.40	79.00	3	18,485	0.02%
2020/07/13	1	81.10	1	82.70	82.70	0	18,653	0.00%
2020/07/10	3	82.77	1	85.70	82.70	2	18,846	0.01%
2020/07/09	4	88.55	3	88.07	86.10	1	19,015	0.01%
2020/07/08	6	88.25	2	88.30	88.10	4	19,258	0.02%
2020/07/06	4	86.75	3	86.53	86.50	1	19,317	0.01%
2020/07/03	13	84.78	9	84.96	84.30	4	19,427	0.02%
2020/07/02	2	81.90	59	79.39	81.90	-57	19,400	-0.29%
2020/07/01	14	81.41	7	79.36	78.40	7	19,314	0.04%
2020/06/30	9	78.23	24	77.60	79.30	-15	18,858	-0.08%
2020/06/29	3	73.17	4	72.90	72.10	-1	18,765	-0.01%
2020/06/24	6	71.60	11	71.74	72.10	-5	18,843	-0.03%
2020/06/23	45	72.82	0	0.00	70.50	45	19,099	0.24%
2020/06/22	9	72.66	11	72.32	72.50	-2	19,195	-0.01%
2020/06/19	9	68.87	2	68.95	69.60	7	19,083	0.04%
2020/06/18	2	68.90	10	69.10	69.40	-8	19,140	-0.04%
2020/06/17	9	67.76	12	67.40	67.80	-3	18,947	-0.02%
2020/06/16	6	66.33	7	66.91	66.50	-1	18,966	-0.01%
2020/06/15	5	65.28	3	64.03	63.30	2	18,702	0.01%
2020/06/12	15	65.06	13	65.48	65.40	2	18,726	0.01%
2020/06/11	23	66.98	87	66.63	65.90	-64	18,425	-0.35%
2020/06/10	10	63.05	38	64.58	65.30	-28	17,466	-0.16%
2020/06/09	1	59.30	6	59.60	59.40	-5	16,885	-0.03%
2020/06/08	16	59.73	2	59.55	59.50	14	16,932	0.08%
2020/06/05	46	60.45	3	60.97	60.40	43	16,913	0.25%
2020/06/04	9	59.46	15	59.67	59.10	-6	16,812	-0.04%
2020/06/03	12	59.40	3	59.63	59.40	9	16,950	0.05%
2020/06/02	29	60.38	1	59.70	59.70	28	16,883	0.17%
2020/06/01	14	59.54	53	59.32	60.30	-39	16,561	-0.24%
2020/05/29	2	55.40	12	55.17	56.00	-10	16,149	-0.06%
2020/05/28	8	55.55	2	55.30	55.00	6	16,444	0.04%
2020/05/27	3	56.03	8	56.55	56.00	-5	16,532	-0.03%
2020/05/26	19	56.30	20	56.11	56.20	-1	16,481	-0.01%
2020/05/25	8	54.93	3	55.57	54.70	5	16,235	0.03%
2020/05/22	23	54.97	5	55.68	54.10	18	16,085	0.11%
2020/05/21	34	59.04	23	58.83	58.70	11	15,936	0.07%
2020/05/20	10	58.14	8	58.79	57.80	2	16,305	0.01%
2020/05/19	23	59.67	3	58.77	58.50	20	16,013	0.12%
2020/05/18	8	63.71	6	64.60	63.00	2	15,354	0.01%
2020/05/15	18	70.00	19	69.71	69.90	-1	15,233	-0.01%
2020/05/14	22	72.05	7	70.91	70.50	15	15,197	0.10%
2020/05/13	19	72.85	22	74.14	72.80	-3	15,197	-0.02%
2020/05/12	32	72.81	16	72.13	71.80	16	15,159	0.11%
2020/05/11	2	74.85	12	74.72	75.20	-10	15,088	-0.07%
2020/05/08	10	70.80	13	71.26	71.30	-3	14,939	-0.02%
2020/05/07	5	70.00	2	70.25	69.50	3	14,955	0.02%
2020/05/06	7	69.67	1	69.60	69.60	6	14,843	0.04%
2020/05/05	1	70.20	3	69.27	69.80	-2	14,850	-0.01%
2020/05/04	1	70.90	1	70.60	70.50	0	14,777	0.00%
2020/04/30	19	72.55	8	73.05	71.30	11	14,741	0.07%
2020/04/29	20	71.25	31	71.51	72.00	-11	14,677	-0.07%
2020/04/28	2	69.65	2	70.50	70.50	0	14,493	0.00%
2020/04/27	5	67.70	22	68.04	67.60	-17	14,229	-0.12%
2020/04/24	2	66.50	2	67.20	67.50	0	14,120	0.00%
2020/04/23	6	68.32	3	67.93	68.10	3	14,001	0.02%
2020/04/22	12	63.53	5	65.20	65.40	7	13,543	0.05%
2020/04/21	1	65.40	5	64.12	64.60	-4	13,417	-0.03%
2020/04/20	21	65.34	22	65.81	65.70	-1	13,386	-0.01%
2020/04/17	5	65.84	9	66.69	64.50	-4	13,446	-0.03%
2020/04/16	10	64.64	13	64.97	65.00	-3	13,214	-0.02%
2020/04/15	18	64.04	3	62.73	62.10	15	12,910	0.12%
2020/04/14	6	60.48	9	59.96	62.10	-3	12,508	-0.02%
2020/04/13	7	57.43	21	56.35	56.50	-14	12,269	-0.11%
2020/04/10	3	52.43	7	53.27	53.70	-4	11,965	-0.03%
2020/04/09	24	52.66	0	0.00	52.00	24	11,825	0.20%
2020/04/08	9	53.03	17	53.21	53.40	-8	11,714	-0.07%
2020/04/07	17	55.12	10	54.69	53.40	7	11,489	0.06%
2020/04/06	6	53.60	2	53.70	54.30	4	11,222	0.04%
2020/04/01	14	53.90	10	53.15	53.80	4	11,126	0.04%
2020/03/31	6	54.38	16	54.44	55.00	-10	10,938	-0.09%
2020/03/30	14	52.08	5	51.56	52.40	9	10,584	0.09%
2020/03/27	6	49.25	4	49.68	50.40	2	10,329	0.02%
2020/03/26	9	45.67	11	45.92	47.00	-2	9,955	-0.02%
2020/03/25	3	42.32	62	42.26	43.65	-59	9,663	-0.61%
2020/03/24	21	40.18	14	40.18	39.70	7	9,510	0.07%
2020/03/23	61	39.80	9	39.77	38.70	52	9,309	0.56%
2020/03/20	23	45.12	17	44.84	43.00	6	9,177	0.07%
2020/03/19	3	43.20	2	42.90	42.85	1	8,913	0.01%
2020/03/18	7	48.19	14	48.05	47.60	-7	8,805	-0.08%
2020/03/17	1	44.90	1	45.30	44.70	0	8,584	0.00%
2020/03/16	10	47.00	0	0.00	43.70	10	8,501	0.12%
2020/03/13	2	44.93	0	0.00	46.70	2	8,509	0.02%
2020/03/12	1	49.80	4	51.10	49.00	-3	8,368	-0.04%
2020/03/11	11	54.65	13	53.75	54.20	-2	8,281	-0.02%
2020/03/10	5	55.80	2	55.55	56.00	3	8,218	0.04%
2020/03/09	2	57.70	2	56.90	55.00	0	8,085	0.00%
2020/03/05	0	0.00	2	57.50	56.10	-2	7,883	-0.03%
2020/03/04	30	55.43	30	55.73	56.20	0	7,683	0.00%
2020/03/03	4	57.75	3	55.70	55.50	1	7,573	0.01%
2020/03/02	1	55.70	0	0.00	56.00	1	7,183	0.01%
2020/02/27	30	54.10	30	54.47	53.00	0	6,883	0.00%
2020/02/26	21	54.53	25	55.46	55.20	-4	6,724	-0.06%
2020/02/25	32	55.27	32	55.87	55.30	0	6,595	0.00%
2020/02/24	45	55.20	45	56.28	56.90	0	6,535	0.00%
2020/02/21	7	52.63	15	53.32	55.80	-8	6,145	-0.13%
2020/02/20	3	50.10	14	50.19	50.80	-11	5,405	-0.20%
2020/02/19	10	48.80	0	0.00	48.55	10	5,207	0.19%
2020/02/14	5	47.70	2	47.60	47.70	3	5,196	0.06%
2020/02/13	2	47.60	4	47.48	47.50	-2	5,273	-0.04%
2020/02/12	4	46.88	6	46.80	47.00	-2	5,269	-0.04%
2020/02/11	3	44.33	4	44.45	45.05	-1	5,299	-0.02%
2020/02/10	10	42.43	8	42.68	42.90	2	5,307	0.04%
2020/02/07	1	45.20	1	45.30	44.65	0	5,235	0.00%
2020/02/06	3	45.45	6	45.94	46.00	-3	5,311	-0.06%
2020/02/05	1	43.85	1	44.25	43.80	0	5,383	0.00%
2020/02/04	15	44.90	1	44.45	44.50	14	5,538	0.25%
2020/02/03	0	0.00	3	42.80	42.75	-3	5,597	-0.05%
2020/01/30	0	0.00	2	46.10	44.85	-2	6,035	-0.03%
2020/01/14	5	50.00	3	49.35	50.20	2	7,827	0.03%
2020/01/13	19	49.94	13	49.40	50.00	6	7,701	0.08%
2020/01/09	4	45.58	0	0.00	45.40	4	7,519	0.05%
2020/01/08	0	0.00	1	45.55	45.15	-1	7,754	-0.01%
2020/01/07	1	45.00	0	0.00	45.40	1	7,872	0.01%
2020/01/06	1	45.80	0	0.00	44.55	1	7,947	0.01%
2020/01/03	1	47.60	0	0.00	46.65	1	7,980	0.01%
2019/12/26	0	0.00	1	47.40	47.20	-1	8,661	-0.01%
2019/12/25	1	47.65	0	0.00	47.95	1	8,780	0.01%
2019/12/24	7	47.85	2	48.00	47.50	5	8,993	0.06%
2019/12/23	1	48.30	11	47.75	47.60	-10	9,246	-0.11%
2019/12/18	0	0.00	1	49.05	49.20	-1	9,811	-0.01%
2019/12/17	4	49.55	10	49.56	49.60	-6	9,939	-0.06%
2019/12/16	2	49.08	0	0.00	49.15	2	10,171	0.02%
2019/12/11	0	0.00	1	48.95	48.95	-1	11,710	-0.01%
2019/12/10	6	48.46	0	0.00	48.50	6	11,984	0.05%
2019/12/09	4	50.65	0	0.00	50.20	4	11,918	0.03%
2019/12/06	3	51.30	8	50.86	50.70	-5	11,936	-0.04%
2019/12/05	4	50.33	4	49.78	49.90	0	11,961	0.00%
2019/12/04	1	49.80	0	0.00	50.40	1	12,065	0.01%
2019/12/02	12	49.06	4	48.60	48.60	8	12,507	0.06%
2019/11/29	2	51.80	2	51.50	51.20	0	12,596	0.00%
2019/11/25	5	51.20	0	0.00	50.70	5	12,732	0.04%
2019/11/21	0	0.00	1	50.80	51.40	-1	12,883	-0.01%
2019/11/19	0	0.00	1	54.10	54.00	-1	12,980	-0.01%
2019/11/18	0	0.00	2	53.90	54.50	-2	12,994	-0.02%
2019/11/15	5	53.60	4	53.20	53.40	1	13,092	0.01%
2019/11/14	0	0.00	1	52.90	53.00	-1	13,072	-0.01%
2019/11/12	0	0.00	1	54.50	55.00	-1	13,217	-0.01%
2019/11/11	3	53.53	5	53.66	52.70	-2	13,274	-0.02%
2019/11/08	7	54.04	16	53.58	53.60	-9	13,208	-0.07%
2019/11/07	11	54.86	4	53.50	54.90	7	13,135	0.05%
2019/11/06	3	54.63	0	0.00	53.80	3	13,146	0.02%
2019/11/05	6	54.93	3	55.40	55.20	3	13,168	0.02%
2019/11/01	5	54.56	4	54.13	54.20	1	13,132	0.01%
2019/10/31	3	55.87	1	55.10	55.40	2	13,108	0.02%
2019/10/29	6	56.20	0	0.00	56.50	6	12,960	0.05%
2019/10/28	3	56.57	2	56.40	56.50	1	12,829	0.01%
2019/10/25	6	57.35	3	56.73	56.60	3	12,785	0.02%
2019/10/24	4	56.68	13	56.78	57.70	-9	12,690	-0.07%
2019/10/23	6	56.47	0	0.00	55.30	6	12,416	0.05%
2019/10/22	10	55.00	21	55.22	55.90	-11	12,379	-0.09%
2019/10/21	4	50.93	0	0.00	50.90	4	11,771	0.03%
2019/10/18	7	50.79	6	51.17	51.30	1	11,965	0.01%
2019/10/17	0	0.00	1	50.90	51.20	-1	12,250	-0.01%
2019/10/16	0	0.00	1	53.10	50.90	-1	12,597	-0.01%
2019/10/15	1	50.90	11	51.61	51.90	-10	12,432	-0.08%
2019/10/14	1	51.00	1	49.95	51.00	0	12,356	0.00%
2019/10/09	1	48.70	1	49.25	49.00	0	12,257	0.00%
2019/10/08	1	48.60	0	0.00	49.00	1	12,218	0.01%
2019/10/07	3	51.90	3	52.03	52.00	0	12,094	0.00%
2019/10/03	0	0.00	1	50.30	50.40	-1	11,969	-0.01%
2019/10/01	15	49.48	4	49.83	49.35	11	11,880	0.09%
2019/09/27	1	50.60	22	49.34	50.60	-21	11,792	-0.18%
2019/09/26	5	50.00	8	50.58	50.00	-3	11,732	-0.03%
2019/09/25	1	49.35	1	50.00	49.80	0	11,662	0.00%
2019/09/24	2	50.90	6	51.05	50.20	-4	11,747	-0.03%
2019/09/23	5	50.61	65	51.88	50.50	-60	11,671	-0.51%
2019/09/20	3	49.03	1	49.55	49.55	2	11,584	0.02%
2019/09/19	0	0.00	2	50.03	49.90	-2	11,494	-0.02%
2019/09/18	3	48.82	54	49.07	49.85	-51	11,286	-0.45%
2019/09/17	16	47.54	82	48.39	48.80	-66	10,971	-0.60%
2019/09/16	26	45.10	126	46.37	47.30	-100	10,652	-0.94%	大賣/
2019/09/12	7	43.03	11	43.20	43.80	-4	10,271	-0.04%
2019/09/11	2	41.60	2	41.55	41.35	0	10,460	0.00%
2019/09/09	1	41.20	1	41.30	41.05	0	10,795	0.00%
2019/09/06	5	42.21	6	42.83	42.10	-1	10,828	-0.01%
2019/09/05	6	43.38	15	43.01	42.80	-9	10,905	-0.08%
2019/09/03	10	42.30	1	42.50	40.75	9	11,207	0.08%
2019/09/02	1	41.65	0	0.00	41.50	1	11,119	0.01%
2019/08/30	1	40.30	0	0.00	40.30	1	11,103	0.01%
2019/08/29	0	0.00	2	40.15	39.85	-2	11,137	-0.02%
2019/08/27	0	0.00	10	39.20	38.90	-10	11,287	-0.09%
2019/08/26	5	39.74	1	39.20	39.00	4	11,364	0.04%
2019/08/22	1	43.10	0	0.00	42.10	1	11,611	0.01%
2019/08/20	5	42.05	6	41.58	41.30	-1	11,863	-0.01%
2019/08/19	0	0.00	3	41.75	41.45	-3	12,021	-0.02%
2019/08/16	4	41.45	0	0.00	41.60	4	12,307	0.03%
2019/08/15	1	39.80	8	41.08	41.85	-7	12,377	-0.06%
2019/08/14	5	41.86	10	42.19	41.10	-5	12,382	-0.04%
2019/08/13	1	39.90	1	39.80	40.20	0	12,351	0.00%
2019/08/12	6	40.41	5	40.28	40.55	1	12,470	0.01%
2019/08/08	1	38.60	9	39.61	39.80	-8	12,449	-0.06%
2019/08/07	35	39.12	30	39.06	38.20	5	12,443	0.04%
2019/08/06	20	37.55	2	37.20	39.75	18	12,402	0.15%
2019/08/05	2	39.55	0	0.00	38.25	2	12,331	0.02%
2019/08/02	2	39.15	2	39.70	40.00	0	12,357	0.00%
2019/08/01	13	41.23	10	40.85	40.85	3	12,300	0.02%
2019/07/31	16	42.15	11	41.94	42.50	5	12,306	0.04%
2019/07/30	6	42.30	5	41.80	42.00	1	12,355	0.01%
2019/07/29	10	44.50	10	44.53	43.80	0	12,241	0.00%
2019/07/26	10	43.78	12	43.96	44.25	-2	12,174	-0.02%
2019/07/25	12	44.39	10	44.38	44.40	2	12,142	0.02%
2019/07/24	21	44.42	28	43.61	45.00	-7	12,018	-0.06%
2019/07/23	20	41.73	20	41.75	41.75	0	11,824	0.00%
2019/07/22	32	41.27	17	41.55	41.70	15	11,745	0.13%
2019/07/19	4	40.70	18	40.78	41.00	-14	11,591	-0.12%
2019/07/18	7	40.23	12	40.50	39.80	-5	11,394	-0.04%
2019/07/17	4	40.08	0	0.00	39.25	4	11,135	0.04%
2019/07/16	2	39.90	1	39.60	39.65	1	11,312	0.01%
2019/07/15	3	39.07	21	39.01	39.50	-18	11,537	-0.16%
2019/07/12	1	39.80	4	39.23	39.60	-3	11,601	-0.03%
2019/07/11	11	39.74	1	39.55	39.70	10	11,686	0.09%
2019/07/10	11	38.18	12	38.36	38.65	-1	11,659	-0.01%
2019/07/09	12	37.88	25	39.77	37.60	-13	11,532	-0.11%
2019/07/08	5	41.30	2	40.40	40.40	3	11,434	0.03%
2019/07/04	0	0.00	23	41.72	41.55	-23	11,545	-0.20%
2019/07/03	11	41.51	0	0.00	41.65	11	11,665	0.09%
2019/07/02	6	43.38	6	43.43	43.15	0	11,684	0.00%
2019/07/01	15	43.15	11	43.03	43.25	4	11,679	0.03%
2019/06/28	2	39.60	0	0.00	39.35	2	11,664	0.02%
2019/06/27	7	39.86	4	39.60	39.55	3	11,856	0.03%
2019/06/26	2	38.25	1	38.80	38.75	1	11,962	0.01%
2019/06/25	2	38.40	0	0.00	38.50	2	12,158	0.02%
2019/06/24	2	38.80	12	38.67	39.10	-10	12,282	-0.08%
2019/06/21	11	38.44	4	39.20	38.20	7	12,487	0.06%
2019/06/20	3	38.98	5	39.35	38.70	-2	12,545	-0.02%
2019/06/19	2	38.70	7	38.91	39.35	-5	12,462	-0.04%
2019/06/18	6	36.91	10	35.95	36.15	-4	12,064	-0.03%
2019/06/17	22	37.01	2	36.95	36.95	20	12,255	0.16%
2019/06/14	1	36.80	0	0.00	36.50	1	12,161	0.01%
2019/06/13	6	38.17	7	37.21	37.35	-1	12,247	-0.01%
2019/06/12	14	37.56	13	37.58	37.75	1	12,018	0.01%
2019/06/11	249	35.83	6	36.73	37.50	243	11,473	2.12%	大買/鉅額交易
2019/06/05	0	0.00	10	33.00	32.65	-10	10,990	-0.09%
2019/06/04	15	32.75	15	32.83	32.55	0	10,954	0.00%
2019/06/03	20	31.84	5	31.85	32.05	15	10,845	0.14%
2019/05/31	5	32.00	16	32.94	32.70	-11	10,794	-0.10%
2019/05/30	0	0.00	2	31.98	32.00	-2	10,711	-0.02%
2019/05/29	8	29.64	9	30.12	31.55	-1	10,536	-0.01%
2019/05/28	5	30.41	10	30.20	30.35	-5	10,470	-0.05%
2019/05/27	17	30.21	5	29.90	29.80	12	10,423	0.12%
2019/05/24	3	32.38	1	32.05	31.25	2	10,197	0.02%
2019/05/23	27	32.74	15	33.15	32.75	12	9,939	0.12%
2019/05/22	6	38.30	0	0.00	36.05	6	9,712	0.06%
2019/05/20	1	40.85	8	38.58	38.15	-7	9,561	-0.07%
2019/05/17	22	40.87	0	0.00	40.60	22	9,478	0.23%
2019/05/16	3	46.07	0	0.00	45.00	3	9,380	0.03%
2019/05/15	0	0.00	1	44.75	46.80	-1	9,431	-0.01%
2019/05/14	8	43.76	5	44.00	43.50	3	9,402	0.03%
2019/05/13	1	44.25	0	0.00	45.00	1	9,449	0.01%
2019/05/10	2	45.30	0	0.00	45.30	2	9,480	0.02%
2019/05/09	0	0.00	3	49.05	46.10	-3	9,432	-0.03%
2019/05/07	5	45.10	5	45.55	47.50	0	9,300	0.00%
2019/05/06	2	43.85	0	0.00	43.80	2	9,223	0.02%
2019/05/03	2	46.95	0	0.00	46.90	2	9,220	0.02%
2019/05/02	2	46.70	0	0.00	46.50	2	9,231	0.02%
2019/04/29	1	47.00	0	0.00	45.40	1	9,332	0.01%
2019/04/24	6	49.93	0	0.00	51.00	6	9,414	0.06%
2019/04/23	14	51.32	2	53.00	50.60	12	9,360	0.13%
2019/04/22	5	54.32	1	54.90	53.80	4	9,309	0.04%
2019/04/19	2	51.00	9	50.99	52.00	-7	9,170	-0.08%
2019/04/18	5	49.00	5	49.25	48.15	0	8,936	0.00%
2019/04/16	6	48.73	0	0.00	48.00	6	8,901	0.07%
2019/04/15	2	47.50	24	47.31	47.05	-22	8,857	-0.25%
2019/04/11	6	47.17	0	0.00	46.90	6	8,970	0.07%
2019/04/10	0	0.00	2	47.40	47.95	-2	8,944	-0.02%
2019/04/08	57	50.56	22	50.19	51.10	35	8,932	0.39%
2019/04/03	1	49.50	1	48.80	49.20	0	8,974	0.00%
2019/04/02	0	0.00	1	47.10	48.30	-1	9,024	-0.01%
2019/04/01	23	46.10	22	46.48	45.00	1	8,933	0.01%
2019/03/28	0	0.00	34.2	45.13	45.80	-34.2	8,632	-0.40%
2019/03/27	16	44.00	0	0.00	44.00	16	8,607	0.19%
2019/03/26	6	41.98	0	0.00	41.50	6	8,614	0.07%
2019/03/22	20	44.23	3	44.13	44.20	17	8,623	0.20%
2019/03/21	5	42.28	3	42.37	42.15	2	8,721	0.02%
2019/03/20	9	42.10	9	41.96	42.00	0	8,977	0.00%
2019/03/18	2	37.25	8	37.59	39.30	-6	9,650	-0.06%
2019/03/14	0	0.00	3	36.95	36.90	-3	10,311	-0.03%
2019/03/12	8	36.57	0	0.00	36.30	8	10,691	0.07%
2019/03/07	0	0.00	1	38.20	37.80	-1	11,509	-0.01%
2019/03/05	4	38.38	0	0.00	38.15	4	12,156	0.03%
2019/03/04	1	37.80	2	38.45	38.70	-1	12,150	-0.01%
2019/02/27	7	37.77	1	39.15	37.75	6	12,186	0.05%
2019/02/26	1	38.50	2	38.45	38.50	-1	12,076	-0.01%
2019/02/25	1	36.80	2	36.85	36.80	-1	11,876	-0.01%
2019/02/22	2	36.05	0	0.00	36.05	2	11,864	0.02%
2019/02/21	9	37.05	3	37.00	36.85	6	11,862	0.05%
2019/02/20	1	39.05	3	38.32	37.90	-2	11,865	-0.02%
2019/02/19	2	38.20	0	0.00	38.30	2	11,809	0.02%
2019/02/13	2.1	38.08	0	0.00	38.10	2.1	12,103	0.02%
2019/02/12	2	38.33	12	38.40	39.00	-10	12,034	-0.08%
2019/02/11	0	0.00	2	37.20	37.25	-2	12,048	-0.02%
2019/01/30	1	37.00	0	0.00	35.95	1	12,073	0.01%
2019/01/29	0	0.00	1	36.70	36.70	-1	12,067	-0.01%
2019/01/28	3	36.57	1	36.80	36.20	2	12,095	0.02%
2019/01/23	0	0.00	5	35.15	35.65	-5	11,935	-0.04%
2019/01/18	1	36.80	2	36.75	36.75	-1	11,812	-0.01%
2019/01/17	2	35.98	30	35.62	35.55	-28	11,648	-0.24%
2019/01/16	0	0.00	1	34.46	34.65	-1	11,481	-0.01%
2019/01/15	1	34.10	1	33.90	34.50	0	11,490	0.00%
2019/01/14	0	0.00	1	34.25	34.30	-1	11,431	-0.01%
2019/01/11	12	34.15	12	33.52	33.25	0	11,357	0.00%
2019/01/10	1	33.50	0	0.00	34.45	1	11,243	0.01%
2019/01/09	2	34.18	2	34.20	33.50	0	11,212	0.00%
2019/01/07	2	34.35	11	34.81	34.70	-9	10,995	-0.08%
2019/01/04	7	33.59	0	0.00	33.50	7	10,953	0.06%
2019/01/02	0	0.00	3	34.10	34.10	-3	10,824	-0.03%
2018/12/27	14	34.16	38	34.26	33.65	-24	10,850	-0.22%
2018/12/26	20	34.23	1	35.05	32.80	19	10,677	0.18%
2018/12/25	3	35.87	1	35.60	35.15	2	10,571	0.02%
2018/12/24	5	36.61	8	36.78	37.45	-3	10,361	-0.03%
2018/12/22	4	36.08	4	36.03	35.75	0	10,235	0.00%
2018/12/21	11	35.82	20	35.73	36.30	-9	10,278	-0.09%
2018/12/20	40	35.07	38	35.05	34.80	2	10,098	0.02%
2018/12/19	19	35.57	12	35.48	35.10	7	9,975	0.07%
2018/12/18	7	36.44	10	36.41	36.30	-3	9,811	-0.03%
2018/12/17	4	36.18	2	37.35	37.35	2	9,706	0.02%
2018/12/14	6	36.66	7	36.82	37.20	-1	9,423	-0.01%
2018/12/13	6	37.83	102	37.96	37.75	-96	9,117	-1.05%	大賣/
2018/12/12	18	41.27	58	40.26	39.65	-40	8,849	-0.45%
2018/12/11	0	0.00	6	38.86	40.00	-6	8,632	-0.07%
2018/12/10	10	37.36	13	37.27	36.40	-3	8,376	-0.04%
2018/12/07	2	34.55	8	35.26	35.75	-6	8,035	-0.07%
2018/12/06	1	33.40	0	0.00	32.50	1	7,826	0.01%
2018/12/05	9	34.76	3	34.77	34.50	6	7,775	0.08%
2018/12/04	11	33.79	55	35.37	34.15	-44	7,604	-0.58%
2018/12/03	0	0.00	6	32.13	33.45	-6	7,323	-0.08%
2018/11/30	18	30.17	16	30.96	30.45	2	7,115	0.03%
2018/11/29	1	30.50	0	0.00	30.00	1	7,093	0.01%
2018/11/28	0	0.00	2	30.83	31.15	-2	6,655	-0.03%
2018/11/26	3	30.45	3	31.18	30.00	0	6,477	0.00%
2018/11/23	3	30.27	3	30.00	29.80	0	6,370	0.00%
2018/11/22	0	0.00	1	30.00	29.80	-1	6,320	-0.02%
2018/11/21	1	30.35	0	0.00	30.15	1	6,279	0.02%
2018/11/19	1	30.80	0	0.00	31.00	1	6,184	0.02%
2018/11/16	1	32.95	1	32.75	32.00	0	6,094	0.00%
2018/11/15	5	32.85	1.2	33.13	32.60	3.8	6,026	0.06%
2018/11/14	1	32.60	5	32.96	32.90	-4	5,900	-0.07%
2018/11/13	3	30.57	4	29.45	31.10	-1	5,631	-0.02%
2018/11/07	0	0.00	20	28.08	29.60	-20	5,363	-0.37%
2018/11/06	5	27.10	0	0.00	26.95	5	5,306	0.09%
2018/11/02	0	0.00	1	25.70	25.90	-1	5,270	-0.02%
2018/10/31	1	24.60	0	0.00	24.65	1	5,317	0.02%
2018/10/30	2	24.35	2	24.50	24.40	0	5,287	0.00%
2018/10/25	0	0.00	2	26.10	26.00	-2	5,151	-0.04%
2018/10/22	2	25.55	6	25.55	25.50	-4	4,940	-0.08%
2018/10/17	3	24.45	0	0.00	24.35	3	4,821	0.06%
2018/10/16	2	24.60	1	24.50	24.75	1	4,770	0.02%
2018/10/15	1	23.90	0	0.00	23.90	1	4,732	0.02%
2018/10/12	4	23.65	1	24.40	24.25	3	4,700	0.06%
2018/10/11	4	24.00	0	0.00	23.95	4	4,645	0.09%
2018/10/09	1	26.55	0	0.00	26.60	1	4,532	0.02%
2018/10/04	0	0.00	125	30.25	29.70	-125	4,309	-2.90%	大賣/鉅額交易
2018/10/02	35	30.33	37	30.02	30.00	-2	4,113	-0.05%
2018/10/01	66	30.15	141	29.54	30.10	-75	4,069	-1.84%	大賣/
2018/09/28	80	29.91	0	0.00	30.05	80	4,025	1.99%
2018/09/27	2	29.45	0	0.00	29.40	2	3,937	0.05%
2018/09/26	120	30.02	0	0.00	29.90	120	3,854	3.11%	大買/鉅額交易
2018/09/25	1	31.65	0	0.00	31.50	1	3,757	0.03%
2018/09/21	4.1	31.50	0	0.00	31.15	4.1	3,712	0.11%
2018/09/20	42	32.05	41	32.41	32.00	1	3,638	0.03%
2018/09/19	1	32.75	5	32.65	32.90	-4	3,554	-0.11%
2018/09/18	28	33.72	4	33.42	33.00	24	3,551	0.67%
2018/09/17	19	35.13	60	35.69	34.30	-41	3,421	-1.20%
2018/09/14	1	33.70	0	0.00	34.00	1	3,060	0.03%
2018/09/13	14	32.65	12	32.75	32.60	2	2,683	0.07%
2018/09/12	5	31.89	6	31.34	31.15	-1	2,380	-0.04%
2018/09/11	5	32.12	6	31.86	31.30	-1	2,317	-0.04%
2018/09/10	7	31.32	65	30.99	31.35	-58	2,210	-2.62%
2018/09/07	7	31.12	51	30.49	30.80	-44	2,110	-2.09%
2018/09/06	157	32.24	5	32.26	31.00	152	2,012	7.55%	大買/鉅額交易
2018/09/05	7	31.60	3	31.85	32.50	4	1,849	0.22%
2018/09/04	1	29.00	1	29.50	30.00	0	1,631	0.00%
2018/09/03	20	29.30	0	0.00	28.60	20	1,556	1.28%
2018/08/30	0	0.00	5	28.80	28.80	-5	1,455	-0.34%
2018/08/28	5	29.40	0	0.00	29.30	5	1,470	0.34%
2018/08/27	20	29.55	0	0.00	29.60	20	1,512	1.32%
2018/08/24	1	28.90	0	0.00	29.45	1	1,508	0.07%
2018/08/22	63	28.47	0	0.00	28.25	63	1,478	4.26%
2018/08/20	5	28.79	0	0.00	27.90	5	1,467	0.34%
2018/08/16	0	0.00	16	29.78	30.00	-16	1,431	-1.12%
2018/08/14	1	29.60	0	0.00	29.80	1	1,355	0.07%
2018/08/10	1	28.80	0	0.00	28.85	1	1,263	0.08%
2018/08/09	0	0.00	1	28.15	28.25	-1	1,210	-0.08%
2018/08/01	1	27.45	0	0.00	27.10	1	1,144	0.09%
2018/07/13	2	26.75	0	0.00	27.20	2	1,299	0.15%
2018/07/06	2	25.80	0	0.00	26.70	2	1,412	0.14%
2018/07/03	0	0.00	2	27.25	26.65	-2	1,469	-0.14%
2018/07/02	2	27.90	0	0.00	27.95	2	1,467	0.14%
2018/06/27	1	28.10	1	29.00	29.00	0	1,600	0.00%
2018/06/25	1	27.00	0	0.00	27.55	1	1,730	0.06%
2018/05/29	0	0.00	12	25.35	25.35	-12	3,686	-0.33%
2018/05/21	0	0.00	1	25.20	25.35	-1	3,850	-0.03%
2018/05/14	1	25.00	0	0.00	25.15	1	3,860	0.03%
2018/05/10	0	0.00	1	26.20	26.20	-1	3,828	-0.03%
2018/05/08	1	25.95	0	0.00	26.15	1	3,838	0.03%
2018/04/27	0	0.00	1	26.65	26.65	-1	3,854	-0.03%
2018/04/25	1	27.15	0	0.00	27.25	1	3,870	0.03%
2018/04/24	0	0.00	3	26.90	27.65	-3	3,863	-0.08%
2018/04/23	2	28.70	0	0.00	28.20	2	3,854	0.05%
2018/04/20	2	29.75	0	0.00	29.60	2	3,848	0.05%
2018/04/16	2	30.80	5	30.85	31.05	-3	3,917	-0.08%
2018/04/12	1	30.60	0	0.00	30.35	1	3,892	0.03%
2018/04/11	2	30.60	0	0.00	30.70	2	3,869	0.05%
2018/04/10	5	31.90	5	31.65	31.50	0	3,835	0.00%
2018/04/09	10	31.02	0	0.00	31.15	10	3,837	0.26%
2018/04/02	2	33.00	4	33.35	32.80	-2	3,795	-0.05%
2018/03/31	2	33.85	4	34.10	33.95	-2	3,746	-0.05%
2018/03/30	0	0.00	1	34.10	33.70	-1	3,724	-0.03%
2018/03/29	8	34.28	10	34.81	35.70	-2	3,609	-0.06%
2018/03/28	0	0.00	1	32.85	32.60	-1	3,441	-0.03%
2018/03/27	1	32.65	10	33.10	32.70	-9	3,386	-0.27%
2018/03/22	10	31.80	0	0.00	32.00	10	3,247	0.31%
2018/03/19	2	30.90	3	31.32	31.50	-1	3,129	-0.03%
2018/03/16	2	31.93	0	0.00	31.50	2	3,056	0.07%
2018/03/14	1	32.65	3	33.40	33.00	-2	2,939	-0.07%
2018/03/12	2	33.50	5	33.94	34.50	-3	2,799	-0.11%
2018/03/09	16	33.96	2	34.43	34.40	14	2,570	0.54%
2018/03/08	13	32.72	1	34.20	34.30	12	2,367	0.51%
2018/03/07	1	33.40	1	32.75	31.90	0	2,037	0.00%
2018/03/06	84	33.34	97	32.55	33.20	-13	1,914	-0.68%
2018/03/05	1	31.85	1	32.20	32.65	0	1,688	0.00%
2018/03/02	0	0.00	2	30.60	29.90	-2	1,423	-0.14%
2018/03/01	0	0.00	4	29.50	30.40	-4	1,289	-0.31%
2018/02/23	5	27.19	0	0.00	27.30	5	1,141	0.44%
2018/02/21	0	0.00	1	25.65	26.20	-1	1,111	-0.09%
2018/02/12	2	25.30	0	0.00	25.35	2	1,110	0.18%
2018/02/09	1	24.90	0	0.00	25.10	1	1,123	0.09%
2018/02/06	0	0.00	41	26.06	25.40	-41	1,152	-3.56%
2018/02/05	4	26.05	0	0.00	26.60	4	1,133	0.35%
2018/01/15	1	27.70	10	27.70	27.70	-9	1,735	-0.52%
2018/01/12	10	27.91	0	0.00	27.65	10	1,710	0.58%
2018/01/08	17	26.49	0	0.00	26.40	17	1,601	1.06%
2018/01/05	0	0.00	3	26.60	26.70	-3	1,594	-0.19%
2018/01/04	5	26.75	20	26.65	26.60	-15	1,586	-0.95%
2018/01/03	43	27.34	1	27.10	26.90	42	1,579	2.66%