南電 (8046)-群益金鼎-開元券商分點個股進出

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－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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	187.50	0	0.00	184.50	1	2,850	0.04%
2024/05/02	1	183.50	0	0.00	182.50	1	2,859	0.04%
2024/04/30	12	188.46	0	0.00	187.00	12	2,855	0.42%
2024/04/29	0	0.00	2	188.75	190.50	-2	2,864	-0.07%
2024/04/26	3	189.33	1	186.50	188.00	2	2,872	0.07%
2024/04/25	25.1	188.68	1	188.50	188.00	24.1	2,880	0.84%
2024/04/24	1.1	192.17	23	194.93	194.50	-22	2,849	-0.77%
2024/04/23	17	180.97	12	182.63	185.00	5	2,742	0.18%
2024/04/22	10	174.50	10	178.00	174.50	0	2,657	0.00%
2024/04/19	22	174.20	1	173.50	171.50	21	2,634	0.80%
2024/04/18	1	180.50	1	181.50	179.00	0	2,557	0.00%
2024/04/17	2	183.25	1	182.50	181.50	1	2,527	0.04%
2024/04/16	0	185.00	0	0.00	185.00	0	2,493	0.00%
2024/04/15	1	191.05	1	191.50	190.50	0	2,500	0.00%
2024/04/12	1	199.00	0	0.00	199.00	1	2,528	0.04%
2024/04/11	2	200.27	0	0.00	199.50	2	2,601	0.08%
2024/04/10	1	206.40	1	204.00	203.00	0	2,740	0.00%
2024/04/09	1	207.00	0	0.00	206.50	1	2,765	0.04%
2024/04/03	1	209.51	0	0.00	209.00	1	2,805	0.04%
2024/04/01	1	209.00	16	208.13	209.50	-15	2,812	-0.53%
2024/03/29	2	201.00	5	201.50	200.50	-3	2,785	-0.11%
2024/03/28	0.2	199.51	1	199.00	198.00	-0.8	2,778	-0.03%
2024/03/27	0	203.00	0	0.00	202.00	0	2,823	0.00%
2024/03/26	10	208.00	10	212.00	204.00	0	2,872	0.00%
2024/03/25	0	208.50	0	0.00	208.50	0	2,937	0.00%
2024/03/22	0	0.00	2	211.75	211.00	-2	2,996	-0.07%
2024/03/21	1	214.50	0	0.00	212.00	1	3,036	0.03%
2024/03/20	0	0.00	3	212.00	212.50	-3	3,096	-0.10%
2024/03/19	3	211.33	0	0.00	211.50	3	3,104	0.10%
2024/03/18	0	0.00	1	202.00	211.00	-1	3,115	-0.03%
2024/03/15	0.1	202.00	0	0.00	202.00	0.1	3,110	0.00%
2024/03/14	0	0.00	5	204.00	206.00	-5	3,108	-0.16%
2024/03/13	2.2	208.41	0	0.00	203.00	2.2	3,126	0.07%
2024/03/12	0	0.00	3	208.33	209.00	-3	3,128	-0.10%
2024/03/08	5	201.50	0	0.00	206.50	5	3,322	0.15%
2024/03/07	1	205.00	5	206.20	203.50	-4	3,378	-0.12%
2024/03/06	22	206.34	1	205.50	206.00	21	3,388	0.62%
2024/03/05	2	212.00	3	211.83	210.00	-1	3,400	-0.03%
2024/03/04	0	0.00	7	209.57	209.00	-7	3,442	-0.20%
2024/03/01	3.1	212.13	0	0.00	210.50	3.1	3,459	0.09%
2024/02/27	7.2	212.10	1.1	212.00	210.50	6.1	3,424	0.18%
2024/02/26	0.2	221.00	0	0.00	221.00	0.2	3,357	0.01%
2024/02/23	1	225.00	1	223.00	221.50	0	3,390	0.00%
2024/02/22	1	225.00	7	224.57	225.00	-6	3,425	-0.18%
2024/02/21	2	229.00	3.3	227.85	228.00	-1.3	3,411	-0.04%
2024/02/20	5	230.30	1	229.50	229.50	4	3,414	0.12%
2024/02/19	4	230.75	0	0.00	230.50	4	3,454	0.12%
2024/02/02	0	0.00	1	227.00	227.50	-1	3,491	-0.03%
2024/02/01	6	225.50	4	225.25	226.50	2	3,533	0.06%
2024/01/30	10	227.50	0	0.00	227.00	10	3,603	0.28%
2024/01/29	1	227.00	1	227.50	228.00	0	3,628	0.00%
2024/01/25	5	225.00	5	225.50	224.50	0	3,778	0.00%
2024/01/24	0	0.00	1	225.50	225.50	-1	3,781	-0.03%
2024/01/23	0	0.00	2	227.50	227.50	-2	3,825	-0.05%
2024/01/22	1	225.50	1	226.00	225.00	0	3,827	0.00%
2024/01/19	1	221.50	1	222.50	221.50	0	3,865	0.00%
2024/01/18	2	216.51	0	0.00	216.50	2	3,906	0.05%
2024/01/17	0.1	219.58	0	0.00	218.50	0.1	3,917	0.00%
2024/01/16	1	222.50	4	222.88	223.50	-3	3,903	-0.08%
2024/01/15	2	224.00	0	0.00	224.00	2	3,890	0.05%
2024/01/12	5	229.50	0	0.00	229.00	5	3,882	0.13%
2024/01/11	0	0.00	2.1	227.99	228.00	-2.1	3,931	-0.05%
2024/01/10	0	0.00	5	225.50	225.50	-5	3,980	-0.13%
2024/01/09	1	227.50	0.1	227.00	226.00	0.9	3,991	0.02%
2024/01/08	1	224.50	1	223.50	224.50	0	3,978	0.00%
2024/01/05	0.4	229.71	0	0.00	227.00	0.4	3,914	0.01%
2024/01/04	5	232.00	1	233.00	231.00	4	3,860	0.10%
2024/01/03	0	245.50	0	0.00	243.00	0	3,772	0.00%
2024/01/02	2	251.50	0	0.00	250.00	2	3,822	0.05%
2023/12/28	1	246.00	1	248.00	248.00	0	3,827	0.00%
2023/12/27	0	0.00	2.1	249.74	250.00	-2.1	3,836	-0.05%
2023/12/26	1	247.00	0	0.00	247.50	1	3,883	0.03%
2023/12/25	1	245.00	1	245.00	246.00	0	3,936	0.00%
2023/12/22	0	243.00	0	0.00	241.50	0	3,974	0.00%
2023/12/20	1	246.00	2	247.00	245.50	-1	3,964	-0.03%
2023/12/19	1	245.00	1	247.50	244.50	0	3,977	0.00%
2023/12/15	2	252.50	4	254.88	252.50	-2	4,052	-0.05%
2023/12/14	1	251.00	1	250.00	252.00	0	4,078	0.00%
2023/12/13	1	248.50	0	0.00	250.00	1	4,157	0.02%
2023/12/12	2	249.00	0	0.00	248.00	2	4,381	0.05%
2023/12/11	1	252.50	0	0.00	252.50	1	4,415	0.02%
2023/12/08	2	250.00	1	250.00	250.00	1	4,443	0.02%
2023/12/07	0	248.00	0	0.00	247.00	0	4,529	0.00%
2023/12/06	3	252.50	6.1	249.67	249.00	-3.1	4,527	-0.07%
2023/12/05	6	252.08	2	254.00	252.50	4	4,476	0.09%
2023/12/04	5	245.20	2	248.00	250.50	3	4,364	0.07%
2023/12/01	0	0.00	1	250.00	249.50	-1	4,269	-0.02%
2023/11/30	2	248.75	1.2	248.42	248.00	0.8	4,251	0.02%
2023/11/29	1	251.00	0	0.00	251.00	1	4,252	0.02%
2023/11/28	1.2	239.33	0	0.00	245.00	1.2	4,208	0.03%
2023/11/27	0	0.00	1	239.00	239.00	-1	4,170	-0.02%
2023/11/22	3	238.67	0	0.00	237.00	3	4,265	0.07%
2023/11/20	0	0.00	4	238.00	239.00	-4	4,280	-0.09%
2023/11/17	5.1	236.40	0	0.00	237.00	5.1	4,269	0.12%
2023/11/16	0	236.00	1	236.00	238.50	-1	4,271	-0.02%
2023/11/15	1	237.50	2.1	237.00	235.50	-1.1	4,240	-0.03%
2023/11/13	2	233.50	2	230.75	230.50	0	4,221	0.00%
2023/11/10	3	223.33	4	223.75	228.00	-1	4,226	-0.02%
2023/11/09	1	228.03	3	229.00	227.50	-2	4,200	-0.05%
2023/11/08	1.1	231.14	1	231.00	231.00	0.1	4,201	0.00%
2023/11/07	1	232.00	0	0.00	232.50	1	4,181	0.02%
2023/11/06	1	235.00	2	235.00	237.00	-1	4,201	-0.02%
2023/11/03	3	233.50	1	234.00	232.50	2	4,199	0.05%
2023/11/02	1	243.00	0	0.00	243.00	1	4,130	0.02%
2023/11/01	0.1	237.50	1.2	239.87	240.00	-1.1	4,126	-0.03%
2023/10/31	3	236.00	0	0.00	236.00	3	4,181	0.07%
2023/10/27	1	230.50	1	233.50	233.50	0	4,309	0.00%
2023/10/26	5.2	231.35	5	229.70	229.00	0.2	4,322	0.00%
2023/10/24	0	0.00	1	237.00	238.00	-1	4,327	-0.02%
2023/10/23	1	237.50	1	239.50	237.00	0	4,353	0.00%
2023/10/19	0	245.00	0	0.00	242.50	0	4,421	0.00%
2023/10/18	0	250.00	0	0.00	250.50	0	4,439	0.00%
2023/10/16	2	251.50	2	253.50	253.00	0	4,580	0.00%
2023/10/11	2	258.25	0	0.00	260.00	2	4,923	0.04%
2023/10/06	2	256.25	5	257.00	251.50	-3	5,040	-0.06%
2023/10/05	3	261.17	0	0.00	260.50	3	5,050	0.06%
2023/10/04	3	256.50	4	260.38	264.00	-1	5,058	-0.02%
2023/10/03	2	263.00	0	0.00	262.00	2	5,070	0.04%
2023/09/28	1	267.00	4	266.38	266.50	-3	5,182	-0.06%
2023/09/26	0	265.00	0	0.00	263.00	0	5,193	0.00%
2023/09/25	5	267.00	0	0.00	269.00	5	5,186	0.10%
2023/09/22	4	258.50	3.1	260.50	267.00	0.9	5,138	0.02%
2023/09/21	1	262.00	1	263.50	263.50	0	5,088	0.00%
2023/09/20	2.1	264.00	1	263.00	260.50	1.1	5,100	0.02%
2023/09/19	1	271.50	0	0.00	271.00	1	5,047	0.02%
2023/09/18	1	275.50	3	272.00	272.50	-2	4,983	-0.04%
2023/09/15	1	267.00	29.6	271.16	272.00	-28.6	4,889	-0.58%
2023/09/14	1	257.00	0	0.00	259.00	1	4,683	0.02%
2023/09/13	3	259.66	0	0.00	257.50	3	4,665	0.06%
2023/09/12	2	257.75	4	259.88	260.50	-2	4,689	-0.04%
2023/09/11	0	0.00	15	251.50	251.00	-15	4,724	-0.32%
2023/09/08	0	246.00	1	251.00	249.00	-1	4,791	-0.02%
2023/09/07	0	0.00	2	249.25	250.00	-2	4,860	-0.04%
2023/09/05	0	0.00	1	248.50	248.00	-1	4,945	-0.02%
2023/09/04	0	0.00	14.2	247.19	250.00	-14.2	5,054	-0.28%
2023/09/01	1	241.00	0	0.00	243.00	1	5,138	0.02%
2023/08/31	1	241.50	0	0.00	241.50	1	5,234	0.02%
2023/08/30	1	242.00	0	0.00	243.00	1	5,299	0.02%
2023/08/29	3	241.33	3	244.00	244.00	0	5,405	0.00%
2023/08/28	1	237.00	0	0.00	236.50	1	5,416	0.02%
2023/08/24	3	235.33	3.1	238.90	239.50	-0.1	5,579	0.00%
2023/08/23	0	0.00	1	230.00	230.50	-1	5,698	-0.02%
2023/08/21	0	229.00	1	228.00	228.00	-1	6,151	-0.02%
2023/08/18	0	232.25	1	231.50	231.00	-1	6,247	-0.02%
2023/08/17	1	236.00	1	232.00	236.50	0	6,326	0.00%
2023/08/16	1	237.00	0	0.00	236.00	1	6,441	0.02%
2023/08/15	1	234.50	0	0.00	236.50	1	6,553	0.02%
2023/08/14	0	0.00	1	233.00	232.00	-1	6,639	-0.02%
2023/08/11	1	238.00	0	0.00	238.50	1	6,726	0.01%
2023/08/10	1	240.00	0	0.00	238.50	1	6,828	0.01%
2023/08/08	2	249.00	0	0.00	245.00	2	6,867	0.03%
2023/08/07	0.1	254.00	1	251.50	250.50	-0.9	6,877	-0.01%
2023/08/04	3	249.67	1	251.50	252.50	2	6,923	0.03%
2023/08/02	0	0.00	4	255.25	251.50	-4	7,040	-0.06%
2023/08/01	0	0.00	1	254.00	249.50	-1	7,091	-0.01%
2023/07/31	2.2	250.97	1	249.00	248.00	1.2	7,135	0.02%
2023/07/28	26	250.54	1.1	251.45	254.50	24.9	7,229	0.34%
2023/07/27	2	253.00	22	250.68	250.00	-20	7,271	-0.28%
2023/07/26	8	258.50	4	255.63	254.50	4	7,344	0.05%
2023/07/25	1	258.54	0	260.00	258.00	1	7,480	0.01%
2023/07/24	12	262.00	12	265.25	261.50	0	7,518	0.00%
2023/07/21	2	258.50	3	259.17	258.00	-1	7,599	-0.01%
2023/07/20	14	268.96	19.1	272.31	267.00	-5.1	7,689	-0.07%
2023/07/19	23.1	272.57	19	279.50	266.50	4.1	7,723	0.05%
2023/07/18	17	270.56	22.5	273.06	275.50	-5.5	7,678	-0.07%
2023/07/17	26	263.88	10	265.30	262.50	16	7,491	0.21%
2023/07/14	1	269.00	2.3	265.81	266.00	-1.3	7,540	-0.02%
2023/07/13	5	262.30	4.3	267.60	264.50	0.7	7,468	0.01%
2023/07/12	3	251.17	4	252.38	254.50	-1	7,352	-0.01%
2023/07/11	4	246.63	2	247.00	247.00	2	7,336	0.03%
2023/07/10	0.1	245.50	0	0.00	243.50	0.1	7,441	0.00%
2023/07/07	4.1	248.89	1	247.00	246.50	3.1	7,447	0.04%
2023/07/06	4.3	256.88	2.1	258.06	255.50	2.2	7,352	0.03%
2023/07/05	4	265.75	1	264.50	261.50	3	7,356	0.04%
2023/07/04	3.2	262.24	1	264.00	262.00	2.2	7,334	0.03%
2023/07/03	2	268.75	5	267.40	270.00	-3	7,384	-0.04%
2023/06/30	1	264.00	0	0.00	264.00	1	7,531	0.01%
2023/06/29	2	264.25	0	0.00	262.50	2	7,637	0.03%
2023/06/28	1.2	266.32	0	0.00	262.00	1.2	7,679	0.02%
2023/06/27	1	273.50	0	0.00	268.50	1	7,779	0.01%
2023/06/26	4	273.00	2	275.00	275.00	2	7,818	0.03%
2023/06/21	16	278.03	15	280.50	278.00	1	8,025	0.01%
2023/06/20	16	277.22	0	0.00	281.50	16	8,127	0.20%
2023/06/19	1	278.50	1	278.50	278.00	0	8,249	0.00%
2023/06/16	3	279.83	2	279.75	279.50	1	8,322	0.01%
2023/06/15	6	282.75	1	286.00	281.00	5	8,296	0.06%
2023/06/14	0	0.00	2.2	293.84	293.50	-2.2	8,249	-0.03%
2023/06/13	5	290.60	2	291.75	293.00	3	8,253	0.04%
2023/06/12	1	285.50	0	0.00	286.00	1	8,243	0.01%
2023/06/09	2	283.25	2.2	284.09	284.50	-0.2	8,308	0.00%
2023/06/08	2.5	283.04	1	283.50	282.00	1.5	8,401	0.02%
2023/06/07	3.8	290.78	0	0.00	290.00	3.8	8,463	0.04%
2023/06/06	4.8	298.74	0	298.00	296.50	4.8	8,514	0.06%
2023/06/05	4	306.38	0.1	306.07	305.00	3.9	8,504	0.05%
2023/06/02	2.1	305.33	4	306.25	308.00	-1.9	8,495	-0.02%
2023/06/01	4	299.37	1	299.00	298.50	3	8,464	0.04%
2023/05/31	0	0.00	5	300.30	303.00	-5	8,667	-0.06%
2023/05/30	2.1	296.43	2	297.25	294.00	0.1	8,725	0.00%
2023/05/29	15.1	300.72	2.1	301.71	302.50	13	8,686	0.15%
2023/05/26	6	309.16	1	302.50	303.00	5	8,597	0.06%
2023/05/25	6	303.00	8	301.32	302.50	-2	8,464	-0.02%
2023/05/24	1	289.50	2	289.25	292.00	-1	8,223	-0.01%
2023/05/23	2.1	286.71	7	288.29	289.00	-4.9	8,138	-0.06%
2023/05/22	0.2	282.70	1	281.01	281.50	-0.8	8,079	-0.01%
2023/05/19	0	0.00	1	289.00	293.00	-1	7,965	-0.01%
2023/05/18	6.1	287.43	0	0.00	285.50	6.1	7,929	0.08%
2023/05/17	5	288.10	0.1	289.50	286.50	4.9	7,927	0.06%
2023/05/16	0	287.50	4	288.00	288.50	-4	7,854	-0.05%
2023/05/15	0	281.50	0	0.00	281.00	0	7,773	0.00%
2023/05/12	2	286.00	3	284.33	287.00	-1	7,789	-0.01%
2023/05/11	0	278.00	0.1	283.00	278.00	0	7,758	0.00%
2023/05/10	0.1	282.98	6	283.58	282.50	-5.9	7,761	-0.08%
2023/05/09	11	285.23	134.1	285.25	287.50	-123.1	7,767	-1.58%	大賣/鉅額交易
2023/05/08	2.1	283.90	2	282.50	281.00	0.1	7,773	0.00%
2023/05/05	0	0.00	11	277.09	277.50	-11	7,758	-0.14%
2023/05/04	1.1	269.27	0	0.00	272.50	1.1	7,857	0.01%
2023/05/03	5	274.50	0	0.00	276.00	5	7,900	0.06%
2023/05/02	0	0.00	8	278.88	277.50	-8	7,915	-0.10%
2023/04/28	4	275.50	10	275.40	274.50	-6	7,942	-0.08%
2023/04/27	7	264.72	2	266.00	266.50	5	7,815	0.06%
2023/04/26	2	258.75	4.1	263.99	269.00	-2.1	7,812	-0.03%
2023/04/25	6.1	263.80	6.1	264.64	258.00	0	7,838	0.00%
2023/04/24	2.1	264.73	2	265.66	268.50	0	7,743	0.00%
2023/04/21	6	260.08	12.2	259.60	260.00	-6.2	7,734	-0.08%
2023/04/20	5.1	255.51	7	255.50	255.00	-1.9	7,732	-0.02%
2023/04/19	4.1	255.78	1	261.50	254.00	3.1	7,858	0.04%
2023/04/18	8	266.50	1	263.50	263.00	7	7,907	0.09%
2023/04/17	14	259.57	1	259.01	264.50	13	8,079	0.16%
2023/04/14	3	263.83	5.1	263.25	263.00	-2.1	8,253	-0.03%
2023/04/13	74.1	267.93	6	265.83	264.00	68.1	8,265	0.82%
2023/04/12	2	274.25	1.1	274.41	274.50	0.9	8,201	0.01%
2023/04/11	0	275.50	0.1	276.00	274.00	-0.1	8,246	0.00%
2023/04/10	24.2	271.10	1	276.00	275.50	23.2	8,270	0.28%
2023/04/07	1	275.00	1	274.50	274.00	0	8,272	0.00%
2023/04/06	11	273.86	0	0.00	274.50	11	8,283	0.13%
2023/03/31	2	283.75	0	0.00	283.00	2	8,310	0.02%
2023/03/30	3	279.00	7.1	278.75	281.00	-4.1	8,315	-0.05%
2023/03/29	5	273.50	1	272.50	272.00	4	8,478	0.05%
2023/03/28	22	274.57	5	276.90	273.50	17	8,836	0.19%
2023/03/27	8	283.19	4.1	285.75	285.50	3.9	8,862	0.04%
2023/03/24	16	285.88	13	287.35	286.50	3	9,014	0.03%
2023/03/23	3	277.17	8	275.56	280.50	-5	8,871	-0.06%
2023/03/22	11.5	276.67	7	276.36	275.50	4.5	8,921	0.05%
2023/03/21	3	265.17	2.1	269.92	269.00	0.9	8,944	0.01%
2023/03/20	0.5	263.50	0	0.00	262.50	0.5	8,933	0.01%
2023/03/17	1	262.50	2.2	263.38	261.00	-1.2	9,094	-0.01%
2023/03/16	3	259.00	3.1	259.32	259.00	-0.1	9,229	0.00%
2023/03/15	0	260.75	1	263.99	259.50	-1	9,580	-0.01%
2023/03/14	1	259.03	19.5	260.68	260.00	-18.5	9,712	-0.19%
2023/03/13	7	259.38	8	261.31	266.00	-1	9,889	-0.01%
2023/03/10	6	266.91	1	265.00	260.00	5	9,931	0.05%
2023/03/09	1.1	266.06	4	266.75	266.50	-3	10,174	-0.03%
2023/03/08	7	256.86	37	261.54	263.00	-30	10,063	-0.30%
2023/03/07	31.2	257.56	0	0.00	258.50	31.2	10,084	0.31%
2023/03/06	1	261.50	2.1	261.26	261.00	-1.1	10,128	-0.01%
2023/03/03	37.5	260.09	12.4	259.60	259.00	25.1	10,261	0.24%
2023/03/02	7	246.50	14.1	247.23	250.50	-7.1	10,165	-0.07%
2023/03/01	2.1	239.86	15	237.83	240.50	-12.9	10,116	-0.13%
2023/02/24	4	239.86	0	0.00	235.00	4	10,158	0.04%
2023/02/23	2	240.00	1	242.00	243.00	1	10,183	0.01%
2023/02/22	2	240.78	2.2	241.32	240.00	-0.2	10,408	0.00%
2023/02/21	0	0.00	0	247.50	247.00	0	10,602	0.00%
2023/02/20	2	246.25	3	247.33	244.00	-1	10,845	-0.01%
2023/02/17	0	245.50	30	245.00	245.50	-30	11,153	-0.27%
2023/02/16	2	246.75	4	247.38	247.50	-2	11,793	-0.02%
2023/02/15	3	239.62	29	238.24	244.00	-26	11,900	-0.22%
2023/02/14	2	237.75	1	240.50	238.50	1	11,952	0.01%
2023/02/13	50.1	234.50	23.4	235.46	233.00	26.7	12,322	0.22%
2023/02/10	21.2	239.89	20.5	238.05	237.00	0.7	12,572	0.01%
2023/02/09	1	243.00	25.4	243.05	243.00	-24.4	12,694	-0.19%
2023/02/08	7.1	244.77	0	0.00	244.00	7.1	12,976	0.05%
2023/02/07	2	243.75	2.2	243.00	244.00	-0.2	13,058	0.00%
2023/02/06	26.1	239.49	6.2	240.03	239.00	19.9	13,207	0.15%
2023/02/03	3.4	258.94	0.1	259.63	255.00	3.3	13,161	0.03%
2023/02/02	26	259.23	4	261.02	264.50	22	13,207	0.17%
2023/02/01	3.1	253.73	3.2	254.32	255.50	-0.1	13,225	0.00%
2023/01/31	4	244.00	2.1	243.76	243.00	1.9	13,197	0.01%
2023/01/30	3.1	243.10	23.2	242.28	246.00	-20.1	13,404	-0.15%
2023/01/17	21.2	231.20	0.1	233.00	234.50	21.2	13,495	0.16%
2023/01/16	1.1	233.07	1.1	234.90	233.00	-0.1	13,839	0.00%
2023/01/13	0.2	236.50	0	0.00	230.00	0.2	14,000	0.00%
2023/01/12	3.2	234.00	2	234.75	232.00	1.2	14,152	0.01%
2023/01/11	5	234.80	1	235.50	234.00	4	14,447	0.03%
2023/01/10	1	234.00	1	233.01	236.50	0	14,660	0.00%
2023/01/09	2	233.25	3.1	234.30	236.00	-1.1	14,843	-0.01%
2023/01/06	3.2	222.40	4	225.38	227.50	-0.9	14,819	-0.01%
2023/01/05	6.2	224.16	2.1	222.61	219.50	4.1	14,815	0.03%
2023/01/04	7.2	227.29	7	225.57	223.00	0.2	14,728	0.00%
2023/01/03	15.1	232.35	37	228.31	233.00	-21.9	14,662	-0.15%
2022/12/30	5	231.70	4	231.00	227.00	1	14,732	0.01%
2022/12/29	1.1	231.41	1	232.50	231.00	0.1	14,768	0.00%
2022/12/28	24	231.65	1.1	235.24	231.50	22.9	14,913	0.15%
2022/12/27	1	241.50	1	241.00	238.00	0	15,074	0.00%
2022/12/26	4.1	239.12	2	237.75	237.00	2.1	15,149	0.01%
2022/12/23	2.1	240.52	29	242.43	242.00	-26.9	15,276	-0.18%
2022/12/22	9.1	236.50	9	237.78	243.00	0.1	15,283	0.00%
2022/12/21	33.3	237.84	8.1	236.99	237.00	25.1	15,279	0.16%
2022/12/20	4.3	241.77	83.1	239.41	241.50	-78.8	15,189	-0.52%
2022/12/19	23	257.04	14	257.07	257.00	9	14,930	0.06%
2022/12/16	76.1	260.85	8	262.00	260.00	68.1	14,855	0.46%
2022/12/15	1	275.00	20.1	271.98	274.00	-19.1	14,757	-0.13%
2022/12/14	1.2	270.58	0	0.00	274.00	1.2	14,743	0.01%
2022/12/13	28	283.64	26.1	271.78	270.00	1.9	14,790	0.01%
2022/12/12	25.1	279.23	23	279.54	281.00	2.1	14,675	0.01%
2022/12/09	4.1	289.05	5.1	286.71	281.50	-1	14,751	-0.01%
2022/12/08	23.2	278.68	25	285.56	287.00	-1.8	14,641	-0.01%
2022/12/07	10.2	288.83	3.1	288.40	278.50	7.1	14,622	0.05%
2022/12/06	5	310.00	2.1	310.71	304.50	2.9	14,293	0.02%
2022/12/05	6.6	307.38	7.1	308.46	310.50	-0.6	14,155	0.00%
2022/12/02	8	289.56	6	290.58	295.50	2	13,957	0.01%
2022/12/01	4	287.50	8	288.25	286.50	-4	13,977	-0.03%
2022/11/30	3	269.00	3	267.83	269.50	0	13,656	0.00%
2022/11/29	3	267.17	8	268.25	267.00	-5	13,768	-0.04%
2022/11/28	3.1	270.52	50	272.00	273.00	-46.9	13,889	-0.34%
2022/11/25	9.1	272.51	5	273.30	271.00	4.1	14,066	0.03%
2022/11/24	5	264.50	11	261.91	270.00	-6	13,891	-0.04%
2022/11/23	24	263.44	8.2	262.41	259.00	15.9	13,814	0.11%
2022/11/22	5.1	260.84	3.2	262.27	262.00	2	13,857	0.01%
2022/11/21	6	260.25	1.1	260.07	261.00	4.9	13,867	0.04%
2022/11/18	11.1	258.71	17.1	263.20	258.00	-6	13,855	-0.04%
2022/11/17	1	271.50	20	270.05	267.50	-19	13,777	-0.14%
2022/11/16	10	268.15	13.1	268.60	272.50	-3.1	13,810	-0.02%
2022/11/15	30.1	267.73	10.1	265.60	270.50	20	13,909	0.14%
2022/11/14	25.5	267.06	38.2	268.95	263.00	-12.7	13,834	-0.09%
2022/11/11	0	0.00	6.1	256.50	256.50	-6.1	13,368	-0.05%
2022/11/10	5	231.50	6.1	233.64	233.50	-1.1	13,309	-0.01%
2022/11/09	10	229.75	15.1	230.93	234.50	-5.1	13,340	-0.04%
2022/11/08	28	222.59	5.1	220.31	219.00	22.9	13,260	0.17%
2022/11/07	9.1	215.35	30	215.77	214.50	-20.9	13,156	-0.16%
2022/11/04	35.1	211.84	12	214.79	217.00	23.1	13,147	0.18%
2022/11/03	7.1	214.79	31.1	215.76	217.00	-24	12,958	-0.18%
2022/11/02	26.1	211.15	7.1	213.94	217.50	19	12,985	0.15%
2022/11/01	3.1	211.27	5.1	211.57	208.50	-2	12,849	-0.02%
2022/10/31	5.1	213.33	24.1	212.91	211.50	-19	12,874	-0.15%
2022/10/28	26.1	208.24	26	210.33	208.50	0.1	12,879	0.00%
2022/10/27	27	205.52	51.1	202.37	207.00	-24	12,750	-0.19%
2022/10/26	15.1	200.83	13.2	201.94	199.50	1.8	12,741	0.01%
2022/10/25	9	208.72	5.1	207.50	207.00	4	12,665	0.03%
2022/10/24	4.1	205.07	15.3	206.75	207.50	-11.2	12,654	-0.09%
2022/10/21	25	201.00	19.1	201.49	195.00	5.9	12,710	0.05%
2022/10/20	22.1	198.43	18	199.78	199.50	4.1	12,735	0.03%
2022/10/19	38	206.50	47	206.33	205.00	-9	12,665	-0.07%
2022/10/18	59.1	201.41	41.2	201.59	201.00	17.9	12,497	0.14%
2022/10/17	8	191.19	4	191.38	195.00	4	12,474	0.03%
2022/10/14	1.1	190.37	16	194.69	195.50	-14.9	12,509	-0.12%
2022/10/13	7.1	183.00	21	185.62	178.00	-13.9	12,619	-0.11%
2022/10/12	21	190.79	10.1	190.05	189.00	10.9	12,571	0.09%
2022/10/11	34.1	188.44	35	194.81	187.50	-1	12,616	-0.01%
2022/10/07	21.1	204.26	12.1	207.13	204.00	9	12,604	0.07%
2022/10/06	2.1	201.79	35	205.84	207.00	-33	12,628	-0.26%
2022/10/05	26.2	204.09	4.1	203.85	200.50	22.1	12,668	0.17%
2022/10/04	26.2	193.90	37.1	198.09	198.00	-10.9	12,570	-0.09%
2022/10/03	32	190.59	0	0.00	188.50	32	12,519	0.26%
2022/09/30	0	184.00	1.1	184.06	189.00	-1.1	12,630	-0.01%
2022/09/29	2.1	190.95	2	186.50	186.00	0.1	12,684	0.00%
2022/09/28	2.1	191.90	3	187.83	187.00	-0.9	12,715	-0.01%
2022/09/27	4	195.88	5.2	196.94	200.00	-1.2	12,759	-0.01%
2022/09/26	0	0.00	23	199.02	193.00	-23	12,737	-0.18%
2022/09/23	3	207.17	3.1	205.52	205.00	-0.1	12,722	0.00%
2022/09/22	19.1	207.74	3	207.50	207.00	16.1	12,698	0.13%
2022/09/21	0.1	216.50	1	216.50	216.00	-1	12,641	-0.01%
2022/09/20	6.2	221.62	19.1	218.69	220.50	-12.9	12,644	-0.10%
2022/09/19	0	224.50	1.2	225.30	222.00	-1.1	12,513	-0.01%
2022/09/16	2.1	224.19	3	222.67	221.50	-0.9	12,492	-0.01%
2022/09/15	12	230.54	12	230.79	228.00	0	12,403	0.00%
2022/09/14	7.2	228.83	3	230.17	229.50	4.2	12,408	0.03%
2022/09/13	1.1	240.32	0	0.00	240.00	1.1	12,285	0.01%
2022/09/12	14.1	246.59	2.1	246.88	246.50	12	12,262	0.10%
2022/09/08	1.1	243.98	1.2	244.38	242.00	-0.1	12,336	0.00%
2022/09/07	4.2	242.56	3	240.17	242.00	1.2	12,397	0.01%
2022/09/06	6.1	251.70	5.2	252.26	250.50	0.9	12,319	0.01%
2022/09/05	4.1	249.29	4.1	250.74	247.50	0	12,305	0.00%
2022/09/02	5.1	244.85	1.1	246.18	243.00	4	12,206	0.03%
2022/09/01	8.4	253.67	1	245.00	244.50	7.4	12,032	0.06%
2022/08/31	1	264.50	1.1	268.09	270.50	-0.1	11,794	0.00%
2022/08/30	6	267.17	3	267.17	267.50	3	11,767	0.03%
2022/08/29	5.2	263.69	27	258.52	266.50	-21.8	11,715	-0.19%
2022/08/26	1	279.00	2.1	282.00	278.00	-1.1	11,605	-0.01%
2022/08/25	1	273.50	3.1	277.24	276.00	-2.1	11,562	-0.02%
2022/08/24	16	274.59	3	270.83	270.00	13	11,603	0.11%
2022/08/23	17.2	277.66	4	278.63	274.00	13.2	11,453	0.12%
2022/08/22	82.1	298.51	37	291.93	288.00	45.1	11,245	0.40%
2022/08/19	12.1	285.40	16	287.95	295.00	-3.9	10,925	-0.04%
2022/08/18	23.1	273.49	6	274.42	281.50	17.1	10,763	0.16%
2022/08/17	4	278.00	23	281.13	278.00	-19	10,705	-0.18%
2022/08/16	8	280.50	10	279.70	277.00	-2	10,591	-0.02%
2022/08/15	9.1	277.16	9.3	273.33	282.00	-0.2	10,432	0.00%
2022/08/12	5	261.30	6	261.92	261.50	-1	10,094	-0.01%
2022/08/11	1	253.00	7.1	255.19	254.00	-6.1	9,930	-0.06%
2022/08/10	19	250.08	20	250.40	245.50	-1	9,778	-0.01%
2022/08/09	7.1	248.85	7	250.00	249.00	0.1	9,654	0.00%
2022/08/08	4	244.88	0	0.00	246.50	4	9,525	0.04%
2022/08/05	7	245.14	8	243.88	244.00	-1	9,468	-0.01%
2022/08/04	12.3	237.12	11	236.86	234.50	1.3	9,353	0.01%
2022/08/03	3.1	235.32	4	236.13	234.00	-0.9	9,176	-0.01%
2022/08/02	3	234.17	2	234.50	238.00	1	9,128	0.01%
2022/08/01	22.2	239.69	22	238.30	243.50	0.2	8,992	0.00%
2022/07/29	9.4	242.40	8	244.25	240.50	1.4	8,840	0.02%
2022/07/28	24.4	242.60	2.1	250.89	238.50	22.3	8,673	0.26%
2022/07/27	5.4	259.71	6	260.25	263.50	-0.6	8,248	-0.01%
2022/07/26	10.2	263.24	5	264.10	254.50	5.2	7,993	0.07%
2022/07/25	9	277.67	8	277.69	272.00	1	7,811	0.01%
2022/07/22	8	281.50	5	282.20	278.50	3	7,679	0.04%
2022/07/21	23	278.17	14	278.36	282.00	9	7,498	0.12%
2022/07/20	3.3	261.15	3.1	262.55	266.50	0.2	7,230	0.00%
2022/07/19	9	256.78	8	255.38	253.00	1	7,063	0.01%
2022/07/18	0.3	256.64	0	0.00	259.00	0.3	7,012	0.00%
2022/07/15	5	245.20	5	247.90	253.50	0	6,872	0.00%
2022/07/14	10	244.80	10	243.15	247.00	0	6,744	0.00%
2022/07/13	4	247.62	3.1	248.87	242.00	0.9	6,583	0.01%
2022/07/12	7	240.43	7	243.36	238.50	0	6,465	0.00%
2022/07/11	19	253.16	19.2	251.65	248.50	-0.2	6,373	0.00%
2022/07/08	13	264.19	13	260.62	262.00	0	6,216	0.00%
2022/07/07	15.1	248.29	18	247.17	251.50	-2.9	5,992	-0.05%
2022/07/06	9.1	246.97	9	246.83	243.00	0.1	5,833	0.00%
2022/07/05	6.1	246.05	6	249.17	247.00	0.1	5,761	0.00%
2022/07/04	9	249.39	8	252.94	244.00	1	5,570	0.02%
2022/07/01	8.1	254.37	6	257.17	244.00	2.1	5,428	0.04%
2022/06/30	0.1	266.50	1	263.00	260.50	-1	5,294	-0.02%
2022/06/29	4.1	275.56	3	273.50	273.50	1.1	5,213	0.02%
2022/06/28	4.1	294.43	1.1	296.42	289.50	3	5,134	0.06%
2022/06/27	0.1	307.85	3.3	309.25	312.50	-3.2	5,099	-0.06%
2022/06/24	0.1	290.50	1	284.00	284.50	-0.9	5,038	-0.02%
2022/06/23	2	293.47	1	287.00	286.50	1	4,981	0.02%
2022/06/22	3.1	298.01	4	294.00	294.00	-0.9	4,931	-0.02%
2022/06/21	2	310.25	3.6	308.47	314.00	-1.6	4,846	-0.03%
2022/06/20	3.1	311.16	0	315.50	299.00	3.1	4,812	0.06%
2022/06/17	6.1	314.93	5	317.00	316.00	1.1	4,736	0.02%
2022/06/16	1.1	333.72	1	322.00	316.00	0.1	4,613	0.00%
2022/06/15	12.1	330.60	11	338.68	329.50	1.1	4,489	0.03%
2022/06/14	5.1	343.25	5	343.40	343.00	0.1	4,421	0.00%
2022/06/13	2.1	345.60	3	349.17	345.00	-0.9	4,377	-0.02%
2022/06/10	14.1	363.57	5	362.50	365.00	9.1	4,379	0.21%
2022/06/09	7.3	371.22	5	371.30	372.00	2.3	4,350	0.05%
2022/06/08	0.2	368.50	3	366.17	365.00	-2.8	4,333	-0.06%
2022/06/07	0.1	367.38	2.4	366.63	367.50	-2.3	4,335	-0.05%
2022/06/06	3	374.33	1	378.44	373.00	2	4,331	0.05%
2022/06/02	3.4	367.58	2	368.25	372.00	1.4	4,373	0.03%
2022/06/01	23.7	371.77	1.1	381.23	371.00	22.6	4,385	0.51%
2022/05/31	0	0.00	0.1	391.00	394.50	-0.1	4,295	0.00%
2022/05/30	2	394.00	3.2	390.03	395.00	-1.2	4,324	-0.03%
2022/05/27	1	376.50	0	0.00	376.50	1	4,282	0.02%
2022/05/26	6.5	368.81	6	368.83	368.00	0.5	4,372	0.01%
2022/05/25	16.4	378.46	8	376.31	381.00	8.4	4,314	0.19%
2022/05/24	2	383.25	1	395.00	380.00	1	4,219	0.02%
2022/05/23	0.1	402.14	0	0.00	397.50	0.1	4,195	0.00%
2022/05/20	0.1	403.50	1	404.50	401.50	-1	4,207	-0.02%
2022/05/19	1.1	401.55	8	405.00	407.50	-7	4,241	-0.16%
2022/05/18	1.1	412.48	1	413.00	414.00	0.1	4,263	0.00%
2022/05/17	2.1	403.13	0	0.00	407.50	2.1	4,259	0.05%
2022/05/16	0.1	403.00	0	0.00	401.00	0.1	4,301	0.00%
2022/05/13	0.1	393.00	4	393.75	398.00	-3.9	4,277	-0.09%
2022/05/12	0.1	390.00	0	0.00	381.00	0.1	4,265	0.00%
2022/05/11	1	396.00	0	0.00	391.00	1	4,229	0.02%
2022/05/10	0.1	397.00	0	0.00	404.00	0.1	4,228	0.00%
2022/05/09	2.1	398.59	0	0.00	395.00	2.1	4,273	0.05%
2022/05/06	1.1	401.40	1	397.00	401.50	0.1	4,351	0.00%
2022/05/05	2.2	418.53	2	418.00	418.00	0.2	4,332	0.00%
2022/05/04	0.1	401.50	0	0.00	398.50	0.1	4,312	0.00%
2022/05/03	0.2	402.00	0	0.00	399.50	0.2	4,350	0.00%
2022/04/29	0.2	404.83	0	0.00	404.00	0.2	4,417	0.00%
2022/04/28	0.2	400.67	0	0.00	395.00	0.2	4,424	0.00%
2022/04/27	1	388.50	1	395.00	409.00	0	4,415	0.00%
2022/04/26	0.1	408.50	2	410.50	406.00	-1.9	4,382	-0.04%
2022/04/25	1	415.99	4	411.50	406.50	-3	4,401	-0.07%
2022/04/22	1	443.00	0	0.00	434.50	1	4,379	0.02%
2022/04/20	0	0.00	0.1	460.00	458.50	-0.1	4,406	0.00%
2022/04/19	1	452.50	1	449.00	449.00	0	4,421	0.00%
2022/04/18	1	429.00	1.2	439.67	440.50	-0.2	4,468	0.00%
2022/04/15	0.1	443.50	1	452.00	441.00	-0.9	4,550	-0.02%
2022/04/13	1	459.00	2.1	462.49	466.00	-1.1	4,553	-0.02%
2022/04/12	5	454.40	5.2	454.33	454.00	-0.2	4,575	0.00%
2022/04/11	3.1	468.15	2	458.00	455.00	1.1	4,551	0.02%
2022/04/08	0	501.50	3	499.33	498.00	-3	4,520	-0.07%
2022/04/07	0	0.00	0.4	516.05	509.00	-0.4	4,488	-0.01%
2022/04/06	1.1	510.14	0	0.00	516.00	1.1	4,446	0.02%
2022/04/01	1	512.00	0	0.00	526.00	1	4,428	0.02%
2022/03/31	1	525.00	1	528.00	524.00	0	4,442	0.00%
2022/03/30	1	534.00	2	533.00	537.00	-1	4,433	-0.02%
2022/03/29	1	521.00	1	522.00	522.00	0	4,437	0.00%
2022/03/28	0.3	513.37	0	0.00	511.00	0.3	4,429	0.01%
2022/03/25	0	0.00	1.1	523.86	518.00	-1.1	4,437	-0.02%
2022/03/24	1	508.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	4	517.25	3	514.33	514.00	1	4,439	0.02%
2022/03/18	0.2	480.00	0	0.00	480.50	0.2	4,509	0.00%
2022/03/17	2.4	487.50	2	489.25	489.50	0.4	4,508	0.01%
2022/03/16	0	0.00	2	460.25	460.00	-2	4,481	-0.04%
2022/03/15	1.2	459.92	2	459.25	458.50	-0.8	4,464	-0.02%
2022/03/14	1.2	480.58	0	0.00	485.00	1.2	4,419	0.03%
2022/03/09	0.1	483.00	1	481.50	486.50	-1	4,471	-0.02%
2022/03/08	1.1	489.71	1	501.00	475.50	0.1	4,524	0.00%
2022/03/07	3.1	500.80	0	0.00	494.50	3.1	4,516	0.07%
2022/03/04	0	538.00	1.1	544.93	547.00	-1.1	4,550	-0.02%
2022/03/03	0.2	541.07	0.1	549.00	535.00	0.1	4,564	0.00%
2022/03/02	1	534.00	0	0.00	548.00	1	4,631	0.02%
2022/03/01	5	539.00	2	546.00	539.00	3	4,670	0.06%
2022/02/24	2.4	518.85	4	518.75	512.00	-1.7	4,608	-0.04%
2022/02/23	1	524.00	1	527.00	529.00	0	4,578	0.00%
2022/02/22	0.1	524.00	0	0.00	521.00	0.1	4,598	0.00%
2022/02/21	0	0.00	0.2	531.00	533.00	-0.2	4,628	0.00%
2022/02/18	1	538.00	1	537.00	536.00	0	4,626	0.00%
2022/02/17	0.2	525.00	0.3	524.33	525.00	-0.1	4,648	0.00%
2022/02/16	1	526.02	3.1	526.32	528.00	-2.1	4,739	-0.04%
2022/02/15	1	510.00	1	502.00	502.00	0	4,807	0.00%
2022/02/14	1	496.50	2	496.50	496.00	-1	4,926	-0.02%
2022/02/11	0.1	518.00	0	0.00	514.00	0.1	5,001	0.00%
2022/02/10	1.3	516.84	0	0.00	516.00	1.3	5,059	0.02%
2022/02/09	1	521.00	1	526.00	526.00	0	5,105	0.00%
2022/02/08	2	508.50	1	506.00	506.00	1	5,149	0.02%
2022/01/24	1	482.00	0	0.00	496.00	1	5,518	0.02%
2022/01/21	1	508.00	0	0.00	490.50	1	5,596	0.02%
2022/01/20	0	522.00	0	0.00	526.00	0	5,627	0.00%
2022/01/18	0	0.00	0.1	545.00	545.00	-0.1	5,860	0.00%
2022/01/17	1	527.00	1	528.00	528.00	0	5,876	0.00%
2022/01/13	2	512.54	1	520.00	520.00	1	6,018	0.02%
2022/01/12	0.1	510.00	0	0.00	505.00	0.1	6,150	0.00%
2022/01/11	0	0.00	6	514.67	509.00	-6	6,285	-0.10%
2022/01/10	10	528.38	8	531.50	517.00	2	6,323	0.03%
2022/01/07	2	561.00	0	0.00	558.00	2	6,329	0.03%
2022/01/06	0	0.00	2	576.50	573.00	-2	6,406	-0.03%
2022/01/04	4	589.25	1	594.00	585.00	3	6,518	0.05%
2022/01/03	1	584.00	1	583.00	583.00	0	6,579	0.00%
2021/12/30	0.1	570.00	2	577.00	572.00	-2	6,628	-0.03%
2021/12/29	3	569.01	0	0.00	569.00	3	6,716	0.04%
2021/12/27	0	0.00	2	577.50	576.00	-2	6,985	-0.03%
2021/12/24	1	581.00	2	576.50	567.00	-1	7,055	-0.01%
2021/12/23	1	576.00	2	580.00	573.00	-1	7,209	-0.01%
2021/12/21	1	571.00	2	576.00	577.00	-1	7,389	-0.01%
2021/12/20	2	575.00	0	0.00	565.00	2	7,459	0.03%
2021/12/17	1	576.00	3	568.33	565.00	-2	7,547	-0.03%
2021/12/16	6	575.33	6	573.33	572.00	0	7,602	0.00%
2021/12/15	1	573.84	2	562.00	575.00	-1	7,603	-0.01%
2021/12/14	4	557.50	1	567.00	556.00	3	7,611	0.04%
2021/12/13	1	573.00	0	0.00	574.00	1	7,668	0.01%
2021/12/10	0.1	576.57	2	573.50	572.00	-1.9	7,717	-0.03%
2021/12/09	0	592.00	0	0.00	586.00	0	7,738	0.00%
2021/12/08	2	598.50	1	585.00	585.00	1	7,744	0.01%
2021/12/06	3	586.67	1	582.00	581.00	2	7,771	0.03%
2021/12/03	1	604.00	1	597.00	601.00	0	7,856	0.00%
2021/12/02	1.1	597.43	3	593.00	590.00	-2	7,958	-0.02%
2021/12/01	3	613.66	1	609.00	608.00	2	8,101	0.02%
2021/11/30	7	600.86	6	613.83	626.00	1	8,105	0.01%
2021/11/29	2	583.50	1	584.00	584.00	1	8,059	0.01%
2021/11/26	4.1	583.46	4	585.00	585.00	0.1	8,084	0.00%
2021/11/25	1	574.00	1	579.00	579.00	0	8,020	0.00%
2021/11/24	4	570.75	7	572.14	566.00	-3	8,127	-0.04%
2021/11/23	1	550.00	0	0.00	558.00	1	8,264	0.01%
2021/11/22	7	548.71	5	549.40	561.00	2	8,299	0.02%
2021/11/19	6	549.50	6	549.67	548.00	0	8,432	0.00%
2021/11/18	6	548.00	9	550.44	548.00	-3	8,499	-0.04%
2021/11/17	2	562.50	1	560.00	560.00	1	8,526	0.01%
2021/11/16	3	563.00	2	564.00	561.00	1	8,574	0.01%
2021/11/15	6	573.17	2	587.50	562.00	4	8,567	0.05%
2021/11/12	2	573.00	2	581.98	574.00	0	8,598	0.00%
2021/11/11	5	560.80	6	572.00	576.00	-1	8,569	-0.01%
2021/11/10	1	547.00	5	550.20	555.00	-4	8,532	-0.05%
2021/11/09	6	543.50	2	548.00	542.00	4	8,549	0.05%
2021/11/08	2	538.50	0	0.00	536.00	2	8,522	0.02%
2021/11/05	7	551.00	6	539.00	558.00	1	8,506	0.01%
2021/11/04	10	548.60	7	546.86	535.00	3	8,427	0.04%
2021/11/02	1	528.00	1.1	536.91	526.00	-0.1	8,331	0.00%
2021/11/01	2	520.50	1.1	522.05	514.00	1	8,267	0.01%
2021/10/29	2.1	469.04	3.3	484.81	490.50	-1.2	8,313	-0.01%
2021/10/28	1.1	465.55	1	465.50	465.50	0.1	8,216	0.00%
2021/10/27	2	462.00	3	467.50	470.50	-1	8,151	-0.01%
2021/10/26	0	0.00	0	460.00	440.50	0	7,978	0.00%
2021/10/22	3	442.17	3.1	445.93	440.50	-0.1	8,096	0.00%
2021/10/21	4.1	430.14	3	444.67	430.00	1.1	8,048	0.01%
2021/10/20	2.2	445.91	2	450.00	456.50	0.2	8,036	0.00%
2021/10/19	1	451.50	3	445.67	450.50	-2	7,971	-0.03%
2021/10/18	3	414.17	3	412.33	412.00	0	7,845	0.00%
2021/10/15	5	416.90	7	415.36	413.50	-2	7,803	-0.03%
2021/10/14	7	396.93	7	394.64	392.50	0	7,727	0.00%
2021/10/13	5	395.40	2	401.00	393.00	3	7,675	0.04%
2021/10/12	4	418.50	4	427.75	418.50	0	7,620	0.00%
2021/10/08	11	434.05	7	429.71	430.00	4	7,639	0.05%
2021/10/07	6	434.42	8	432.25	431.00	-2	7,595	-0.03%
2021/10/06	3.1	419.58	3	410.00	407.00	0.1	7,534	0.00%
2021/10/05	6	419.92	7	418.00	425.00	-1	7,507	-0.01%
2021/10/04	0	0.00	0.1	423.08	401.50	-0.1	7,422	0.00%
2021/10/01	10	423.60	10	432.40	423.00	0	7,494	0.00%
2021/09/30	6.2	436.24	6	419.42	435.00	0.2	7,545	0.00%
2021/09/29	6	437.75	5	427.00	419.00	1	7,446	0.01%
2021/09/28	7	458.14	7	447.43	463.00	0	7,375	0.00%
2021/09/27	5	464.80	5	471.20	461.00	0	7,334	0.00%
2021/09/24	4	480.36	4	470.75	473.00	0	7,293	0.00%
2021/09/23	2	464.00	3	467.33	469.50	-1	7,221	-0.01%
2021/09/22	1	450.50	1	443.00	443.00	0	7,174	0.00%
2021/09/17	2	453.50	2	458.00	460.00	0	7,178	0.00%
2021/09/16	3	459.17	4	459.75	449.00	-1	7,207	-0.01%
2021/09/15	1	439.00	1	444.00	448.50	0	7,272	0.00%
2021/09/14	10	442.90	11.1	436.99	444.00	-1.1	7,355	-0.01%
2021/09/13	1	434.00	1	431.00	434.00	0	7,539	0.00%
2021/09/10	1	424.00	1	419.00	433.00	0	7,642	0.00%
2021/09/09	5.1	417.50	6.1	418.41	420.50	-1.1	7,689	-0.01%
2021/09/08	12	421.04	12	419.46	410.00	0	7,719	0.00%
2021/09/07	1	437.00	1	438.50	438.50	0	7,636	0.00%
2021/09/06	4	447.13	4.4	443.41	453.50	-0.4	7,514	-0.01%
2021/09/03	2	426.00	5	427.30	427.00	-3	7,378	-0.04%
2021/09/01	0	0.00	0	428.00	426.00	0	7,564	0.00%
2021/08/31	1	416.00	0	0.00	421.50	1	7,632	0.01%
2021/08/30	3	420.67	4.1	418.62	420.50	-1.1	7,856	-0.01%
2021/08/27	0	0.00	3	397.17	413.00	-3	7,882	-0.04%
2021/08/26	3	383.83	0	0.00	379.50	3	7,929	0.04%
2021/08/25	1	384.03	3	387.00	387.50	-2	7,950	-0.02%
2021/08/24	2	379.74	1	369.50	369.50	1	7,916	0.01%
2021/08/23	1	376.50	1	384.95	387.00	0	8,053	0.00%
2021/08/20	2	365.75	3	367.01	365.00	-1	8,070	-0.01%
2021/08/19	3	364.17	1	362.50	360.00	2	8,102	0.02%
2021/08/18	4.1	352.62	8.2	353.16	373.50	-4.1	8,165	-0.05%
2021/08/17	2	360.25	1.2	357.58	352.00	0.8	8,221	0.01%
2021/08/16	3	376.83	3	378.67	375.50	0	8,285	0.00%
2021/08/13	1	380.20	0	0.00	380.00	1	8,408	0.01%
2021/08/12	0	0.00	3	396.33	400.50	-3	8,396	-0.04%
2021/08/11	3.1	394.11	3	387.33	385.00	0.1	8,478	0.00%
2021/08/10	1	399.50	0	0.00	401.00	1	8,727	0.01%
2021/08/09	1	411.00	1	423.50	402.50	0	9,021	0.00%
2021/08/06	0	0.00	1	416.00	416.00	-1	9,206	-0.01%
2021/08/05	4	409.88	4.1	412.07	414.50	-0.1	9,399	0.00%
2021/08/04	4	415.25	1	420.00	396.00	3	9,662	0.03%
2021/08/03	2	398.50	2	402.75	405.50	0	9,629	0.00%
2021/07/30	1.2	416.91	1	392.00	397.00	0.2	9,818	0.00%
2021/07/29	6	409.58	6	414.51	416.00	0	9,932	0.00%
2021/07/28	2	381.45	3	384.17	383.50	-1	9,954	-0.01%
2021/07/27	1	369.00	1.2	375.58	375.50	-0.2	10,059	0.00%
2021/07/26	1	381.50	0.3	384.50	385.50	0.8	10,058	0.01%
2021/07/23	4.2	412.52	2	390.50	391.50	2.2	10,051	0.02%
2021/07/22	1	417.00	2	425.25	427.50	-1	10,131	-0.01%
2021/07/21	2	422.25	1	428.00	409.00	1	10,227	0.01%
2021/07/20	0.1	420.00	1	427.00	418.50	-1	10,396	-0.01%
2021/07/19	3	424.67	0	0.00	420.00	3	10,432	0.03%
2021/07/16	1.1	423.64	2	427.75	436.00	-0.9	10,488	-0.01%
2021/07/15	3.1	422.98	0	0.00	419.50	3.1	10,505	0.03%
2021/07/13	3	424.33	0	0.00	420.00	3	10,581	0.03%
2021/07/12	1	435.72	1	428.00	428.00	0	10,654	0.00%
2021/07/09	2.2	416.88	2	419.50	418.00	0.2	10,783	0.00%
2021/07/08	16	431.41	10.1	428.32	419.00	5.9	10,861	0.05%
2021/07/07	5	423.70	7	427.79	424.50	-2	10,779	-0.02%
2021/07/06	3	406.17	3	410.00	407.50	0	10,703	0.00%
2021/07/05	1	405.00	3	406.00	406.00	-2	10,729	-0.02%
2021/07/02	2	391.41	2	386.50	391.50	0	10,733	0.00%
2021/06/30	1	386.45	1	386.00	389.50	0	10,896	0.00%
2021/06/29	0	389.00	0	0.00	389.00	0	11,072	0.00%
2021/06/28	1	398.00	2	388.00	387.50	-1	11,215	-0.01%
2021/06/25	3.1	405.10	2	393.50	393.00	1.1	11,430	0.01%
2021/06/24	7.1	402.47	11	405.05	402.50	-4	11,444	-0.03%
2021/06/23	10	395.05	7	396.71	394.00	3	11,434	0.03%
2021/06/22	10	376.55	15.1	374.10	387.00	-5.1	11,496	-0.04%
2021/06/21	4	361.63	4	363.88	358.50	0	11,504	0.00%
2021/06/18	0	0.00	2	361.75	359.50	-2	11,641	-0.02%
2021/06/17	5	350.50	9	348.22	354.50	-4	11,625	-0.03%
2021/06/16	5	343.80	1	353.50	340.50	4	11,770	0.03%
2021/06/15	10	346.95	9	347.56	347.00	1	11,979	0.01%
2021/06/11	2	347.50	1.1	353.23	345.50	0.9	12,086	0.01%
2021/06/10	6	353.66	1	349.00	348.50	5	12,066	0.04%
2021/06/09	7	359.71	11	360.55	361.50	-4	12,014	-0.03%
2021/06/08	4	353.63	5	355.40	350.00	-1	12,086	-0.01%
2021/06/07	18	353.00	20	349.18	352.00	-2	12,149	-0.02%
2021/06/04	7	339.71	8.1	341.60	341.00	-1.1	12,164	-0.01%
2021/06/03	7	336.29	6.2	335.96	335.50	0.8	12,286	0.01%
2021/06/02	2	318.50	0	0.00	319.50	2	12,406	0.02%
2021/06/01	5.1	329.77	3	333.17	326.00	2.1	12,809	0.02%
2021/05/31	5	327.50	16.1	330.45	330.50	-11.1	12,903	-0.09%
2021/05/28	5.1	316.71	3	317.33	313.00	2.1	12,973	0.02%
2021/05/27	13	314.12	2	315.00	318.00	11	13,120	0.08%
2021/05/26	5	321.20	14	320.25	318.00	-9	13,659	-0.07%
2021/05/25	3	328.33	5.2	330.79	323.00	-2.2	13,888	-0.02%
2021/05/24	10.2	315.31	14.1	315.65	322.50	-3.9	14,179	-0.03%
2021/05/21	5	310.90	9	311.67	315.00	-4	14,241	-0.03%
2021/05/20	3.1	302.60	5	295.70	292.00	-1.9	14,242	-0.01%
2021/05/19	6	311.00	4	306.00	303.50	2	14,320	0.01%
2021/05/18	17	312.00	13	312.50	310.00	4	14,420	0.03%
2021/05/17	8.1	291.63	11	296.68	302.00	-2.9	14,416	-0.02%
2021/05/14	7	295.36	22	295.37	290.00	-15	14,577	-0.10%
2021/05/13	18	276.39	8	274.63	283.50	10	14,722	0.07%
2021/05/12	25.2	277.64	23	276.46	268.50	2.2	14,720	0.01%
2021/05/11	18	285.75	23	286.67	279.50	-5	14,604	-0.03%
2021/05/10	7	320.79	5	316.90	307.00	2	14,629	0.01%
2021/05/07	9	307.67	10	310.70	318.00	-1	14,693	-0.01%
2021/05/06	6	299.08	10.1	302.72	305.00	-4.1	14,811	-0.03%
2021/05/05	9	306.81	7.1	306.98	289.00	1.9	14,962	0.01%
2021/05/04	11	307.50	14	305.14	308.00	-3	15,155	-0.02%
2021/05/03	4.2	303.26	5	303.60	298.50	-0.8	15,361	-0.01%
2021/04/29	2.4	319.33	3	321.30	318.50	-0.6	15,576	0.00%
2021/04/28	12.5	319.44	10	319.35	316.00	2.5	15,722	0.02%
2021/04/27	9	306.44	5	307.30	307.50	4	15,651	0.03%
2021/04/26	5.3	311.20	5	312.90	305.50	0.3	15,604	0.00%
2021/04/23	6	323.17	3	323.00	324.50	3	15,471	0.02%
2021/04/22	6	324.67	8	325.25	315.50	-2	15,551	-0.01%
2021/04/21	7	320.14	5	318.60	316.00	2	15,609	0.01%
2021/04/20	8	318.06	8	319.81	320.50	0	15,797	0.00%
2021/04/19	3.2	324.09	1	318.00	319.50	2.2	15,976	0.01%
2021/04/16	5	336.00	4.1	333.77	332.50	1	16,094	0.01%
2021/04/15	6.1	334.67	10	332.95	341.50	-4	16,156	-0.02%
2021/04/14	8	312.31	7	312.43	315.50	1	16,343	0.01%
2021/04/13	5	323.50	0	0.00	320.00	5	16,600	0.03%
2021/04/12	2.2	325.18	0.1	325.50	323.00	2.1	17,156	0.01%
2021/04/09	5.1	338.12	3	334.00	334.50	2.1	17,408	0.01%
2021/04/08	5	334.00	2	335.00	332.50	3	17,517	0.02%
2021/04/07	8.2	345.10	10	341.85	340.50	-1.8	17,676	-0.01%
2021/04/06	3	353.33	2	351.25	351.00	1	17,697	0.01%
2021/04/01	13.6	360.02	10	359.75	351.50	3.6	17,728	0.02%
2021/03/31	9	351.50	4	349.75	354.00	5	17,659	0.03%
2021/03/30	9	349.17	16.1	348.92	356.00	-7.1	17,607	-0.04%
2021/03/29	7	336.43	2.1	336.57	332.00	4.9	17,594	0.03%
2021/03/26	3	332.00	15	330.89	335.50	-12	17,648	-0.07%
2021/03/25	10	326.60	2	347.00	318.00	8	17,696	0.05%
2021/03/24	2	325.50	11	327.68	326.00	-9	17,729	-0.05%
2021/03/23	6	317.33	5	316.90	305.50	1	17,862	0.01%
2021/03/22	2	305.50	2	304.00	306.50	0	17,897	0.00%
2021/03/19	10	301.05	7	304.93	307.00	3	18,207	0.02%
2021/03/18	14.1	308.85	13.1	308.85	312.50	1	18,415	0.01%
2021/03/17	12	299.58	16	299.50	299.00	-4	19,046	-0.02%
2021/03/16	5	293.90	2.1	293.57	293.50	2.9	19,039	0.02%
2021/03/15	1	296.00	4	296.88	296.00	-3	19,156	-0.02%
2021/03/12	11	296.27	9	297.11	292.00	2	19,332	0.01%
2021/03/11	5	287.60	9	288.39	293.00	-4	19,290	-0.02%
2021/03/10	15	281.83	17	282.00	283.50	-2	19,312	-0.01%
2021/03/09	19.1	275.91	15	273.57	273.50	4.1	19,378	0.02%
2021/03/08	24	294.88	21	294.21	279.50	3	19,323	0.02%
2021/03/05	33.2	285.59	37	287.99	295.00	-3.8	19,253	-0.02%
2021/03/04	7	279.57	5	280.60	278.50	2	19,494	0.01%
2021/03/03	17.1	278.58	16	279.94	280.50	1.1	20,089	0.01%
2021/03/02	3	294.67	5.1	301.01	291.00	-2.1	20,206	-0.01%
2021/02/26	12	303.71	7	306.36	299.00	5	20,621	0.02%
2021/02/25	6	311.42	6	312.24	306.00	0	20,571	0.00%
2021/02/24	13	306.69	27.1	308.27	295.00	-14.1	20,482	-0.07%
2021/02/23	18	287.69	5	285.50	286.00	13	20,111	0.06%
2021/02/22	1.1	298.24	2	296.25	294.50	-0.9	20,077	0.00%
2021/02/19	4	291.75	2.1	290.16	290.00	1.9	20,068	0.01%
2021/02/18	4	290.25	6.2	288.08	288.00	-2.2	20,471	-0.01%
2021/02/17	5	283.50	7	286.21	286.50	-2	20,394	-0.01%
2021/02/05	26.1	264.58	27	263.43	265.00	-0.9	20,323	0.00%
2021/02/04	7	247.14	10	248.55	254.00	-3	20,022	-0.01%
2021/02/03	13	250.42	11	245.68	243.50	2	19,998	0.01%
2021/02/02	13	242.96	12	243.63	246.00	1	20,266	0.00%
2021/02/01	1	225.00	4	230.38	233.00	-3	20,194	-0.01%
2021/01/29	3	236.17	2	228.75	226.00	1	20,282	0.00%
2021/01/28	6	236.67	6	237.67	236.00	0	20,453	0.00%
2021/01/27	3	236.83	2	243.75	248.00	1	20,900	0.00%
2021/01/26	12	244.29	14	243.29	238.00	-2	20,689	-0.01%
2021/01/25	6.2	241.19	4	242.63	233.50	2.2	20,465	0.01%
2021/01/22	1	229.00	1	247.50	253.50	0	20,285	0.00%
2021/01/21	4	226.63	6.1	228.84	230.50	-2.1	20,632	-0.01%
2021/01/19	2	220.00	3	222.33	221.00	-1	20,942	0.00%
2021/01/18	1	217.50	4	221.88	223.00	-3	20,942	-0.01%
2021/01/15	7	220.43	0	0.00	219.00	7	21,070	0.03%
2021/01/14	3	220.67	5.1	223.36	224.00	-2.1	21,183	-0.01%
2021/01/13	7	224.57	3.1	220.96	220.00	4	21,377	0.02%
2021/01/12	5	218.10	4.1	219.56	222.00	0.9	21,255	0.00%
2021/01/11	5.1	219.02	9	220.28	221.00	-3.9	21,231	-0.02%
2021/01/08	4	214.25	6	214.42	216.00	-2	21,161	-0.01%
2021/01/07	8	212.50	6.1	214.53	212.50	1.9	21,266	0.01%
2021/01/06	7.1	210.65	13.1	208.77	205.50	-6	21,103	-0.03%
2021/01/05	13	208.58	14	210.25	209.00	-1	20,767	0.00%
2021/01/04	3	190.33	13	192.42	200.00	-10	20,315	-0.05%
2020/12/31	9	183.06	12	182.67	182.00	-3	20,417	-0.01%
2020/12/30	4.2	178.07	5	178.10	178.00	-0.8	20,352	0.00%
2020/12/29	3.1	173.71	4	175.25	175.00	-0.9	20,296	0.00%
2020/12/28	4	171.75	2	172.75	173.50	2	20,363	0.01%
2020/12/25	5	171.00	4	170.38	168.50	1	20,484	0.00%
2020/12/24	3	173.33	2	171.50	171.50	1	20,704	0.00%
2020/12/23	1	173.00	7	176.71	176.50	-6	21,025	-0.03%
2020/12/22	7	171.64	2	170.75	170.00	5	21,244	0.02%
2020/12/21	7	171.14	6	173.33	177.00	1	21,463	0.00%
2020/12/18	3.1	174.47	1	175.50	173.00	2.1	21,402	0.01%
2020/12/17	10.1	178.97	7	177.71	176.50	3.1	21,487	0.01%
2020/12/16	10.1	178.02	7	178.21	176.50	3.1	21,308	0.01%
2020/12/15	13	177.73	4	179.00	174.50	9	21,169	0.04%
2020/12/14	19	183.47	29	181.05	186.00	-10	21,176	-0.05%
2020/12/11	28.1	183.06	21	183.14	173.50	7.1	21,227	0.03%
2020/12/10	0.1	177.00	0	0.00	178.00	0.1	20,892	0.00%
2020/12/09	4.1	177.25	3.1	178.61	177.00	1	20,964	0.00%
2020/12/08	9	176.22	12	176.50	180.00	-3	21,114	-0.01%
2020/12/07	9.1	175.21	8	174.00	172.50	1.1	21,181	0.00%
2020/12/04	10	170.95	8	171.50	169.50	2	21,257	0.01%
2020/12/03	10	170.35	8	172.25	172.00	2	21,423	0.01%
2020/12/02	6	178.50	9	178.06	177.50	-3	21,593	-0.01%
2020/12/01	6	174.50	6.1	175.17	175.00	-0.1	21,832	0.00%
2020/11/30	44	179.08	41	177.98	181.00	3	22,146	0.01%
2020/11/27	13.1	170.24	13.1	171.53	171.00	0	22,106	0.00%
2020/11/26	19	156.45	20	157.21	165.00	-1	21,958	0.00%
2020/11/25	20.1	154.29	17	153.94	150.00	3.1	21,831	0.01%
2020/11/24	12	148.54	15	148.70	152.50	-3	21,510	-0.01%
2020/11/23	16	140.53	14	140.64	139.00	2	21,122	0.01%
2020/11/20	5	136.50	6	137.08	138.00	-1	21,154	0.00%
2020/11/19	6	137.42	5	137.30	136.50	1	21,594	0.00%
2020/11/18	4	141.25	4	140.38	140.50	0	22,024	0.00%
2020/11/17	14	141.36	23	142.37	144.00	-9	22,546	-0.04%
2020/11/16	5	135.10	5.1	135.57	134.50	-0.1	22,619	0.00%
2020/11/13	17	132.82	26	132.85	133.50	-9	23,023	-0.04%
2020/11/12	2	132.50	9	132.33	133.00	-7	23,372	-0.03%
2020/11/11	10	132.10	8	131.69	130.00	2	24,230	0.01%
2020/11/10	20	129.78	17	130.38	131.00	3	24,580	0.01%
2020/11/09	6	127.33	7	126.36	125.50	-1	24,922	0.00%
2020/11/06	12	128.42	11	127.64	126.50	1	25,163	0.00%
2020/11/05	5	126.10	6.2	127.74	127.50	-1.2	25,319	0.00%
2020/11/04	17	124.35	25	124.96	125.50	-8	25,317	-0.03%
2020/11/03	5	117.70	6	117.92	118.00	-1	24,845	0.00%
2020/11/02	12	115.96	12	113.50	116.50	0	25,018	0.00%
2020/10/30	6	114.42	6	114.75	115.50	0	25,649	0.00%
2020/10/29	18.2	110.89	21	111.52	114.50	-2.9	25,690	-0.01%
2020/10/28	20	114.38	14	112.54	111.00	6	25,271	0.02%
2020/10/27	5	119.80	3	119.50	121.00	2	24,968	0.01%
2020/10/26	2	119.25	1	119.00	119.00	1	25,251	0.00%
2020/10/23	4	120.50	4	119.88	121.00	0	25,337	0.00%
2020/10/22	16	122.63	12	122.54	121.50	4	25,415	0.02%
2020/10/21	9	130.67	5	126.90	125.50	4	25,266	0.02%
2020/10/20	3	127.00	5	128.80	130.00	-2	25,065	-0.01%
2020/10/19	7	127.36	7	127.64	126.50	0	25,132	0.00%
2020/10/16	7	128.43	8	126.94	124.50	-1	25,702	0.00%
2020/10/15	11	129.36	6	128.58	128.00	5	25,721	0.02%
2020/10/14	2	124.50	5	126.80	127.50	-3	25,500	-0.01%
2020/10/13	2	123.75	2	122.50	123.00	0	25,389	0.00%
2020/10/12	6	126.00	7	124.36	124.50	-1	25,464	0.00%
2020/10/08	3	126.33	4	126.38	127.00	-1	25,504	0.00%
2020/10/07	2	121.25	2	121.25	121.50	0	25,230	0.00%
2020/10/06	0	0.00	1	122.50	121.50	-1	25,325	0.00%
2020/10/05	3	117.33	1	119.00	119.50	2	25,291	0.01%
2020/09/30	1	118.00	1	115.00	118.00	0	25,190	0.00%
2020/09/29	5	118.10	1	117.00	116.00	4	25,088	0.02%
2020/09/28	0	0.00	3	122.50	120.50	-3	24,889	-0.01%
2020/09/25	3	117.00	3	116.50	113.00	0	24,582	0.00%
2020/09/24	4	121.75	1	121.50	119.50	3	24,484	0.01%
2020/09/23	3	127.33	3.2	127.53	128.00	-0.2	24,310	0.00%
2020/09/22	7	129.64	4	130.13	127.00	3	24,831	0.01%
2020/09/21	10	132.75	11	131.05	130.00	-1	24,943	0.00%
2020/09/18	13	134.15	14	134.71	134.50	-1	24,915	0.00%
2020/09/17	20	134.93	17	135.18	136.00	3	24,892	0.01%
2020/09/16	10	132.70	14	133.75	133.00	-4	24,713	-0.02%
2020/09/15	9	131.22	13	131.73	129.50	-4	24,499	-0.02%
2020/09/14	6	125.50	5.3	126.19	125.50	0.7	24,093	0.00%
2020/09/11	3	123.00	5.1	124.97	123.00	-2.1	24,262	-0.01%
2020/09/10	3	127.33	0	0.00	126.00	3	24,201	0.01%
2020/09/09	4	127.50	2	129.25	132.00	2	24,286	0.01%
2020/09/08	5	130.70	6	130.00	128.00	-1	24,190	0.00%
2020/09/07	9	132.28	6	133.67	126.50	3	24,242	0.01%
2020/09/04	24	135.60	8	136.56	136.50	16	24,763	0.06%
2020/09/03	42	137.50	47	137.29	138.00	-5	25,002	-0.02%
2020/09/02	11	131.09	19	132.24	131.00	-8	24,461	-0.03%
2020/09/01	21	128.17	25.5	127.75	132.50	-4.5	23,928	-0.02%
2020/08/31	22	122.73	16	122.41	120.50	6	23,549	0.03%
2020/08/28	22	123.55	20.2	124.62	123.00	1.9	23,383	0.01%
2020/08/27	6	131.33	2.1	129.50	129.00	3.9	23,254	0.02%
2020/08/26	5	130.30	3.1	131.72	131.00	1.9	23,598	0.01%
2020/08/25	28	128.73	26.2	128.78	129.00	1.9	23,887	0.01%
2020/08/24	12	132.67	13.2	132.53	132.00	-1.2	23,450	0.00%
2020/08/21	41	134.77	45.5	134.70	140.50	-4.5	23,067	-0.02%
2020/08/20	12	135.29	8	136.50	128.00	4	22,561	0.02%
2020/08/19	14	142.39	23	145.28	142.00	-9	22,319	-0.04%
2020/08/18	11	139.36	16	139.84	138.50	-5	22,087	-0.02%
2020/08/17	31	142.16	24	143.79	138.50	7	22,089	0.03%
2020/08/14	9	128.89	9	134.22	144.00	0	21,462	0.00%
2020/08/13	19	135.45	18	137.14	131.00	1	21,254	0.00%
2020/08/12	1	125.00	5	126.90	129.00	-4	21,126	-0.02%
2020/08/11	7	117.71	12	116.33	117.50	-5	20,834	-0.02%
2020/08/10	4	119.50	5	119.30	120.00	-1	20,473	0.00%
2020/08/07	5	114.00	1	113.50	113.50	4	20,183	0.02%
2020/08/06	0	0.00	2	118.25	118.50	-2	20,065	-0.01%
2020/08/05	18	116.86	18	117.44	116.00	0	19,961	0.00%
2020/08/04	9	107.72	13.5	109.17	111.50	-4.5	19,411	-0.02%
2020/08/03	4	102.75	5.5	102.86	101.50	-1.5	19,281	-0.01%
2020/07/31	11	99.75	10	100.89	100.00	1	19,193	0.01%
2020/07/30	15	99.63	24	99.55	100.00	-9	19,020	-0.05%
2020/07/29	2	94.55	1	94.20	94.60	1	18,671	0.01%
2020/07/28	24	97.58	26	96.68	96.10	-2	18,568	-0.01%
2020/07/27	10	94.12	5	93.70	94.40	5	18,413	0.03%
2020/07/24	1	94.10	1	92.70	92.30	0	18,529	0.00%
2020/07/23	6	96.42	2	95.70	96.00	4	18,691	0.02%
2020/07/22	11.1	94.91	11.1	96.19	96.50	0	18,608	0.00%
2020/07/21	0	0.00	1.1	88.16	89.80	-1.1	17,942	-0.01%
2020/07/20	0.1	81.50	0	0.00	81.70	0.1	18,263	0.00%
2020/07/17	1	80.80	2	80.65	79.80	-1	18,346	-0.01%
2020/07/16	10	79.00	0	0.00	81.80	10	18,413	0.05%
2020/07/15	1	82.10	3	81.73	80.50	-2	18,412	-0.01%
2020/07/14	4.1	79.86	0	0.00	79.00	4.1	18,485	0.02%
2020/07/10	12	82.55	3	82.80	82.70	9	18,846	0.05%
2020/07/09	2	87.10	0	0.00	86.10	2	19,015	0.01%
2020/07/07	3	86.67	2	85.70	85.40	1	19,298	0.01%
2020/07/06	5	87.44	9	86.47	86.50	-4	19,317	-0.02%
2020/07/03	16	83.98	17	84.14	84.30	-1	19,427	-0.01%
2020/07/02	3	80.17	6.1	80.96	81.90	-3.1	19,400	-0.02%
2020/07/01	19.5	80.87	18	82.30	78.40	1.5	19,314	0.01%
2020/06/30	14	78.91	17	77.95	79.30	-3	18,858	-0.02%
2020/06/29	6	72.10	8	72.60	72.10	-2	18,765	-0.01%
2020/06/24	0	0.00	1	71.50	72.10	-1	18,843	-0.01%
2020/06/23	3	70.60	2	70.30	70.50	1	19,099	0.01%
2020/06/22	13	72.18	22	72.49	72.50	-9	19,195	-0.05%
2020/06/19	9	69.36	6	68.92	69.60	3	19,083	0.02%
2020/06/18	24	68.84	29	69.27	69.40	-5	19,140	-0.03%
2020/06/17	30	67.43	27	67.60	67.80	3	18,947	0.02%
2020/06/16	24	66.57	22	67.12	66.50	2	18,966	0.01%
2020/06/15	2	65.30	6	64.73	63.30	-4	18,702	-0.02%
2020/06/12	10	64.72	24	65.38	65.40	-14	18,726	-0.07%
2020/06/11	56	66.34	47	67.13	65.90	9	18,425	0.05%
2020/06/10	7	61.71	24.3	64.27	65.30	-17.3	17,466	-0.10%
2020/06/09	4	59.55	3	59.57	59.40	1	16,885	0.01%
2020/06/08	14	60.03	26	60.20	59.50	-12	16,932	-0.07%
2020/06/05	18	60.35	8	60.78	60.40	10	16,913	0.06%
2020/06/04	9	59.54	2	59.50	59.10	7	16,812	0.04%
2020/06/03	6	59.28	13	59.69	59.40	-7	16,950	-0.04%
2020/06/02	19	60.06	29	61.00	59.70	-10	16,883	-0.06%
2020/06/01	20	58.42	31	59.93	60.30	-11	16,561	-0.07%
2020/05/29	0	0.00	19	55.93	56.00	-19	16,149	-0.12%
2020/05/28	50	56.07	13	55.37	55.00	37	16,444	0.22%
2020/05/27	24.2	56.37	56	56.79	56.00	-31.8	16,532	-0.19%
2020/05/26	43	55.67	11	56.43	56.20	32	16,481	0.19%
2020/05/25	11	55.00	14	55.14	54.70	-3	16,235	-0.02%
2020/05/22	50	54.44	61	56.28	54.10	-11	16,085	-0.07%
2020/05/21	35	59.51	22	58.85	58.70	13	15,936	0.08%
2020/05/20	36	59.20	6	57.97	57.80	30	16,305	0.18%
2020/05/19	47	58.23	48	58.53	58.50	-1	16,013	-0.01%
2020/05/18	10.1	63.64	5	63.08	63.00	5.1	15,354	0.03%
2020/05/15	2	69.60	3	69.30	69.90	-1	15,233	-0.01%
2020/05/14	2	72.00	3	70.50	70.50	-1	15,197	-0.01%
2020/05/13	9.1	73.41	11	72.69	72.80	-1.9	15,197	-0.01%
2020/05/12	8	73.26	6	72.23	71.80	2	15,159	0.01%
2020/05/11	16	74.27	14	73.74	75.20	2	15,088	0.01%
2020/05/08	6	70.97	6	71.57	71.30	0	14,939	0.00%
2020/05/07	3	70.37	2	70.40	69.50	1	14,955	0.01%
2020/05/06	3	69.60	3	69.67	69.60	0	14,843	0.00%
2020/05/05	4	70.35	3	69.47	69.80	1	14,850	0.01%
2020/05/04	1	69.80	3	70.50	70.50	-2	14,777	-0.01%
2020/04/30	7	72.23	5	72.12	71.30	2	14,741	0.01%
2020/04/29	5	71.46	7	71.79	72.00	-2	14,677	-0.01%
2020/04/28	7	70.14	6	70.23	70.50	1	14,493	0.01%
2020/04/27	3	67.33	1	68.20	67.60	2	14,229	0.01%
2020/04/24	4	66.73	3	66.90	67.50	1	14,120	0.01%
2020/04/23	15	67.52	14	68.26	68.10	1	14,001	0.01%
2020/04/22	1	63.40	2.1	65.02	65.40	-1.1	13,543	-0.01%
2020/04/21	9	64.50	0	0.00	64.60	9	13,417	0.07%
2020/04/20	3	64.93	12	65.56	65.70	-9	13,386	-0.07%
2020/04/17	1	67.20	6	66.83	64.50	-5	13,446	-0.04%
2020/04/16	3	63.73	28	65.06	65.00	-25	13,214	-0.19%
2020/04/15	9	64.98	7	63.81	62.10	2	12,910	0.02%
2020/04/14	5	60.04	20	60.75	62.10	-15	12,508	-0.12%
2020/04/13	7	56.94	9	57.52	56.50	-2	12,269	-0.02%
2020/04/10	4	52.90	0	0.00	53.70	4	11,965	0.03%
2020/04/09	2	52.35	6	52.15	52.00	-4	11,825	-0.03%
2020/04/08	5	52.88	0	0.00	53.40	5	11,714	0.04%
2020/04/07	9	55.81	7	56.06	53.40	2	11,489	0.02%
2020/04/06	1	53.60	1	53.80	54.30	0	11,222	0.00%
2020/04/01	7	53.90	5	53.64	53.80	2	11,126	0.02%
2020/03/31	4	54.35	4	54.85	55.00	0	10,938	0.00%
2020/03/30	3	51.73	5.3	52.13	52.40	-2.3	10,584	-0.02%
2020/03/27	14	50.54	16	50.88	50.40	-2	10,329	-0.02%
2020/03/26	3	46.43	361.1	46.49	47.00	-358.1	9,955	-3.60%	大賣/鉅額交易
2020/03/25	3	42.15	7	42.82	43.65	-4	9,663	-0.04%
2020/03/24	5.1	40.11	5	40.19	39.70	0.1	9,510	0.00%
2020/03/23	15	39.03	4	39.19	38.70	11	9,309	0.12%
2020/03/20	5	44.31	13	44.80	43.00	-8	9,177	-0.09%
2020/03/19	23	44.73	7	43.47	42.85	16	8,913	0.18%
2020/03/18	104	47.36	7.3	46.82	47.60	96.8	8,805	1.10%	大買/
2020/03/17	182	45.00	2	43.85	44.70	180	8,584	2.10%	大買/鉅額交易
2020/03/16	0.3	43.70	80	45.15	43.70	-79.8	8,501	-0.94%
2020/03/13	164.3	44.58	3	44.73	46.70	161.3	8,509	1.89%	大買/鉅額交易
2020/03/12	1	51.00	2	51.00	49.00	-1	8,368	-0.01%
2020/03/11	2	54.65	3	53.30	54.20	-1	8,281	-0.01%
2020/03/10	2	55.85	0	0.00	56.00	2	8,218	0.02%
2020/03/09	11	56.84	7	55.56	55.00	4	8,085	0.05%
2020/03/06	2	57.55	3	57.10	57.40	-1	7,895	-0.01%
2020/03/05	33	57.34	7	57.81	56.10	26	7,883	0.33%
2020/03/04	3	55.80	2	55.45	56.20	1	7,683	0.01%
2020/03/03	2	56.90	12	57.41	55.50	-10	7,573	-0.13%
2020/03/02	3	55.50	39	56.02	56.00	-36	7,183	-0.50%
2020/02/27	5	54.84	8	53.54	53.00	-3	6,883	-0.04%
2020/02/26	1	55.10	15	55.69	55.20	-14	6,724	-0.21%
2020/02/25	10	55.50	9	55.69	55.30	1	6,595	0.02%
2020/02/24	19	55.31	24	56.71	56.90	-5	6,535	-0.08%
2020/02/21	19	52.78	71.3	54.10	55.80	-52.3	6,145	-0.85%
2020/02/20	5	50.37	10.3	50.42	50.80	-5.3	5,405	-0.10%
2020/02/19	2	48.65	6.2	48.33	48.55	-4.2	5,207	-0.08%
2020/02/18	2	47.03	1	47.40	47.10	1	5,179	0.02%
2020/02/17	1	47.45	1	46.95	47.00	0	5,213	0.00%
2020/02/14	2	47.50	5	47.75	47.70	-3	5,196	-0.06%
2020/02/13	10	47.40	7	47.56	47.50	3	5,273	0.06%
2020/02/12	7	46.65	6	46.55	47.00	1	5,269	0.02%
2020/02/11	4	44.69	2	44.73	45.05	2	5,299	0.04%
2020/02/10	5.2	41.35	11	42.09	42.90	-5.8	5,307	-0.11%
2020/02/07	3	44.87	3	45.13	44.65	0	5,235	0.00%
2020/02/06	9	46.27	9	45.04	46.00	0	5,311	0.00%
2020/02/05	3	44.27	6	44.68	43.80	-3	5,383	-0.06%
2020/02/04	19	44.78	13	44.37	44.50	6	5,538	0.11%
2020/02/03	1	42.55	1	43.00	42.75	0	5,597	0.00%
2020/01/31	10	44.06	6	43.53	43.80	4	5,751	0.07%
2020/01/30	4.3	45.29	0	0.00	44.85	4.3	6,035	0.07%
2020/01/20	2	50.10	2	50.45	49.80	0	6,094	0.00%
2020/01/17	3	49.93	5	50.04	50.20	-2	6,223	-0.03%
2020/01/16	3	50.00	7	50.10	49.85	-4	6,636	-0.06%
2020/01/15	3	50.00	8	50.05	49.90	-5	7,050	-0.07%
2020/01/14	4	50.08	29	50.14	50.20	-25	7,827	-0.32%
2020/01/13	8	49.01	12.3	48.82	50.00	-4.3	7,701	-0.06%
2020/01/10	4	46.75	5	46.59	46.75	-1	7,519	-0.01%
2020/01/09	16	45.57	2	45.88	45.40	14	7,519	0.19%
2020/01/08	8	45.44	3	45.47	45.15	5	7,754	0.06%
2020/01/07	1	45.40	1	45.55	45.40	0	7,872	0.00%
2020/01/06	13	44.72	1	44.75	44.55	12	7,947	0.15%
2020/01/03	33	47.64	20	46.67	46.65	13	7,980	0.16%
2020/01/02	25	47.79	23	47.78	47.90	2	8,196	0.02%
2019/12/31	2.3	45.45	0	0.00	45.95	2.3	8,441	0.03%
2019/12/30	13	46.41	0	0.00	45.90	13	8,587	0.15%
2019/12/27	5	47.08	1	47.65	47.05	4	8,607	0.05%
2019/12/26	5.3	47.69	0	0.00	47.20	5.3	8,661	0.06%
2019/12/25	3	47.73	0	0.00	47.95	3	8,780	0.03%
2019/12/24	2	47.60	0	0.00	47.50	2	8,993	0.02%
2019/12/23	3	47.90	0	0.00	47.60	3	9,246	0.03%
2019/12/20	4	49.04	1	49.10	49.00	3	9,397	0.03%
2019/12/19	3	48.53	0	0.00	48.70	3	9,519	0.03%
2019/12/18	1	48.95	2	49.30	49.20	-1	9,811	-0.01%
2019/12/17	4	49.55	0	0.00	49.60	4	9,939	0.04%
2019/12/16	1	48.45	0	0.00	49.15	1	10,171	0.01%
2019/12/13	2	47.50	1	47.60	47.85	1	10,535	0.01%
2019/12/12	2	48.40	0	0.00	48.40	2	10,989	0.02%
2019/12/11	3	48.67	1	48.80	48.95	2	11,710	0.02%
2019/12/10	4	48.44	0	0.00	48.50	4	11,984	0.03%
2019/12/06	12	50.58	23	50.43	50.70	-11	11,936	-0.09%
2019/12/05	22.3	50.75	1	49.90	49.90	21.3	11,961	0.18%
2019/12/04	1	49.75	2	49.88	50.40	-1	12,065	-0.01%
2019/12/03	2	50.20	1	49.70	50.20	1	12,467	0.01%
2019/12/02	7.3	48.88	0	0.00	48.60	7.3	12,507	0.06%
2019/11/29	0	0.00	1	51.50	51.20	-1	12,596	-0.01%
2019/11/28	9	52.07	8	52.35	52.20	1	12,651	0.01%
2019/11/27	0	0.00	1	51.50	51.20	-1	12,683	-0.01%
2019/11/26	0.2	51.50	1	51.60	51.20	-0.9	12,715	-0.01%
2019/11/25	0.2	50.70	5	50.90	50.70	-4.9	12,732	-0.04%
2019/11/22	3	50.90	0	0.00	50.90	3	12,773	0.02%
2019/11/21	5	51.08	0	0.00	51.40	5	12,883	0.04%
2019/11/20	1	53.10	2	53.10	52.80	-1	12,804	-0.01%
2019/11/19	1	53.80	1	54.00	54.00	0	12,980	0.00%
2019/11/18	0	0.00	1	53.80	54.50	-1	12,994	-0.01%
2019/11/15	3	53.73	0	0.00	53.40	3	13,092	0.02%
2019/11/14	5	53.20	1	53.90	53.00	4	13,072	0.03%
2019/11/13	14	54.17	1	54.90	54.00	13	13,100	0.10%
2019/11/12	1	54.40	2	54.45	55.00	-1	13,217	-0.01%
2019/11/11	2	53.65	3	54.00	52.70	-1	13,274	-0.01%
2019/11/08	2	53.65	0	0.00	53.60	2	13,208	0.02%
2019/11/07	3	53.43	2	53.95	54.90	1	13,135	0.01%
2019/11/06	1.2	53.63	0	0.00	53.80	1.2	13,146	0.01%
2019/11/05	0	0.00	1	55.30	55.20	-1	13,168	-0.01%
2019/11/04	3	54.50	0	0.00	54.70	3	13,186	0.02%
2019/11/01	4	54.00	24	54.02	54.20	-20	13,132	-0.15%
2019/10/31	2	56.50	2	56.40	55.40	0	13,108	0.00%
2019/10/30	21	56.88	3	56.83	56.10	18	13,141	0.14%
2019/10/29	6	56.32	2	55.75	56.50	4	12,960	0.03%
2019/10/28	2	56.55	10	56.80	56.50	-8	12,829	-0.06%
2019/10/25	1	56.30	7	57.03	56.60	-6	12,785	-0.05%
2019/10/24	11	57.33	19	57.05	57.70	-8	12,690	-0.06%
2019/10/23	46	56.56	30	55.95	55.30	16	12,416	0.13%
2019/10/22	13	54.67	48.2	55.19	55.90	-35.2	12,379	-0.28%
2019/10/21	1	51.50	1	50.90	50.90	0	11,771	0.00%
2019/10/18	1	50.60	5	51.30	51.30	-4	11,965	-0.03%
2019/10/17	4	51.05	1	51.20	51.20	3	12,250	0.02%
2019/10/16	5.2	51.53	3	52.40	50.90	2.2	12,597	0.02%
2019/10/15	3	51.40	3	51.80	51.90	0	12,432	0.00%
2019/10/14	3	50.37	2	51.35	51.00	1	12,356	0.01%
2019/10/08	20	50.65	2	50.58	49.00	18	12,218	0.15%
2019/10/07	26	52.31	17	52.06	52.00	9	12,094	0.07%
2019/10/04	0	0.00	6.2	50.50	50.40	-6.2	11,927	-0.05%
2019/10/03	3	49.07	0	0.00	50.40	3	11,969	0.03%
2019/10/02	2	49.70	2	49.93	50.20	0	11,948	0.00%
2019/10/01	1	49.25	8	49.89	49.35	-7	11,880	-0.06%
2019/09/27	2	49.05	1	48.80	50.60	1	11,792	0.01%
2019/09/26	7	50.63	8	51.06	50.00	-1	11,732	-0.01%
2019/09/25	3	49.13	3	49.53	49.80	0	11,662	0.00%
2019/09/24	2	50.60	0	0.00	50.20	2	11,747	0.02%
2019/09/23	7	50.25	10	50.87	50.50	-3	11,671	-0.03%
2019/09/20	15	49.02	13	49.19	49.55	2	11,584	0.02%
2019/09/19	4	50.10	4	50.04	49.90	0	11,494	0.00%
2019/09/18	44	49.05	57	49.26	49.85	-13	11,286	-0.12%
2019/09/17	17	47.72	20	48.14	48.80	-3	10,971	-0.03%
2019/09/16	25	46.52	61	46.28	47.30	-36	10,652	-0.34%
2019/09/12	15	42.80	12	43.45	43.80	3	10,271	0.03%
2019/09/10	0	0.00	1	41.10	41.55	-1	10,575	-0.01%
2019/09/09	4	41.55	3	41.25	41.05	1	10,795	0.01%
2019/09/06	7	42.03	1	42.10	42.10	6	10,828	0.06%
2019/09/05	13	42.70	21	42.85	42.80	-8	10,905	-0.07%
2019/09/04	3	41.45	2	41.35	42.00	1	11,021	0.01%
2019/09/03	8	41.76	6	41.88	40.75	2	11,207	0.02%
2019/09/02	1	41.00	2	41.08	41.50	-1	11,119	-0.01%
2019/08/30	2	40.45	2	40.90	40.30	0	11,103	0.00%
2019/08/29	0	0.00	1	40.00	39.85	-1	11,137	-0.01%
2019/08/27	2	39.13	2	39.15	38.90	0	11,287	0.00%
2019/08/26	7	39.55	0	0.00	39.00	7	11,364	0.06%
2019/08/22	6	42.43	4	42.58	42.10	2	11,611	0.02%
2019/08/19	4	41.69	0	0.00	41.45	4	12,021	0.03%
2019/08/16	3	41.67	2	41.45	41.60	1	12,307	0.01%
2019/08/15	10	41.39	13	41.29	41.85	-3	12,377	-0.02%
2019/08/14	3	42.03	2	42.80	41.10	1	12,382	0.01%
2019/08/12	4.5	40.44	0	0.00	40.55	4.5	12,470	0.04%
2019/08/08	0	0.00	1	40.20	39.80	-1	12,449	-0.01%
2019/08/07	3	38.70	2	38.20	38.20	1	12,443	0.01%
2019/08/06	2	36.55	2	38.15	39.75	0	12,402	0.00%
2019/08/05	0	0.00	2	38.63	38.25	-2	12,331	-0.02%
2019/08/02	6	39.21	0	0.00	40.00	6	12,357	0.05%
2019/08/01	5	41.04	0	0.00	40.85	5	12,300	0.04%
2019/07/31	3	41.98	2	42.38	42.50	1	12,306	0.01%
2019/07/30	1.5	41.80	2	42.68	42.00	-0.5	12,355	0.00%
2019/07/29	1	44.75	3	44.32	43.80	-2	12,241	-0.02%
2019/07/26	0	0.00	14	43.58	44.25	-14	12,174	-0.11%
2019/07/25	12	44.20	1	44.50	44.40	11	12,142	0.09%
2019/07/24	26	42.86	37.5	43.66	45.00	-11.5	12,018	-0.10%
2019/07/23	20	42.00	6	42.08	41.75	14	11,824	0.12%
2019/07/22	5	41.38	2	41.10	41.70	3	11,745	0.03%
2019/07/19	2	40.70	8	40.84	41.00	-6	11,591	-0.05%
2019/07/18	6	40.68	16	40.82	39.80	-10	11,394	-0.09%
2019/07/17	2	39.50	2	39.70	39.25	0	11,135	0.00%
2019/07/16	3	40.00	6	40.31	39.65	-3	11,312	-0.03%
2019/07/15	4	39.20	2	39.35	39.50	2	11,537	0.02%
2019/07/12	2	39.30	0	0.00	39.60	2	11,601	0.02%
2019/07/11	8	39.48	9	39.59	39.70	-1	11,686	-0.01%
2019/07/10	3.5	38.38	2	38.58	38.65	1.5	11,659	0.01%
2019/07/09	15	38.31	5	38.14	37.60	10	11,532	0.09%
2019/07/08	12	40.54	3	40.38	40.40	9	11,434	0.08%
2019/07/05	0	0.00	1	41.75	41.70	-1	11,450	-0.01%
2019/07/04	2	41.80	21	42.02	41.55	-19	11,545	-0.16%
2019/07/03	10	41.55	9	41.80	41.65	1	11,665	0.01%
2019/07/02	3	43.33	0	0.00	43.15	3	11,684	0.03%
2019/07/01	0	0.00	11	43.20	43.25	-11	11,679	-0.09%
2019/06/28	5	39.41	3	39.32	39.35	2	11,664	0.02%
2019/06/27	3	39.80	12	39.69	39.55	-9	11,856	-0.08%
2019/06/25	3	38.30	1	38.40	38.50	2	12,158	0.02%
2019/06/24	3	38.67	19	38.50	39.10	-16	12,282	-0.13%
2019/06/21	54	38.76	39	38.41	38.20	15	12,487	0.12%
2019/06/20	20	38.65	0	0.00	38.70	20	12,545	0.16%
2019/06/19	9	38.84	20	38.30	39.35	-11	12,462	-0.09%
2019/06/18	13	36.02	5	36.36	36.15	8	12,064	0.07%
2019/06/17	17	37.56	20	37.78	36.95	-3	12,255	-0.02%
2019/06/14	4	37.05	4	36.54	36.50	0	12,161	0.00%
2019/06/13	6	37.13	7	37.29	37.35	-1	12,247	-0.01%
2019/06/12	13	37.83	12	37.73	37.75	1	12,018	0.01%
2019/06/11	6	35.30	11	36.40	37.50	-5	11,473	-0.04%
2019/06/10	1	32.50	17	33.34	34.10	-16	11,177	-0.14%
2019/06/06	6	31.67	5	32.84	31.55	1	11,061	0.01%
2019/06/05	6	32.73	1	33.35	32.65	5	10,990	0.05%
2019/06/04	11	33.00	24	32.97	32.55	-13	10,954	-0.12%
2019/06/03	1	31.70	1	32.05	32.05	0	10,845	0.00%
2019/05/31	1	32.65	3	32.55	32.70	-2	10,794	-0.02%
2019/05/30	34	32.05	12	31.74	32.00	22	10,711	0.21%
2019/05/29	3	31.08	4	30.65	31.55	-1	10,536	-0.01%
2019/05/28	5	30.73	6	30.50	30.35	-1	10,470	-0.01%
2019/05/27	3	30.55	1	31.50	29.80	2	10,423	0.02%
2019/05/24	3	32.52	1	32.35	31.25	2	10,197	0.02%
2019/05/23	13	33.19	6	33.56	32.75	7	9,939	0.07%
2019/05/22	15	36.85	2	36.95	36.05	13	9,712	0.13%
2019/05/21	8	36.96	9	37.84	38.00	-1	9,665	-0.01%
2019/05/20	29	38.04	3	38.62	38.15	26	9,561	0.27%
2019/05/17	19	42.00	11	41.00	40.60	8	9,478	0.08%
2019/05/16	6	45.24	2	45.00	45.00	4	9,380	0.04%
2019/05/15	1	44.70	18.6	45.65	46.80	-17.6	9,431	-0.19%
2019/05/14	5.5	43.48	0	0.00	43.50	5.5	9,402	0.06%
2019/05/13	6	44.14	11	45.13	45.00	-5	9,449	-0.05%
2019/05/10	8	46.23	6	47.15	45.30	2	9,480	0.02%
2019/05/09	8	46.87	4	46.14	46.10	4	9,432	0.04%
2019/05/08	3	47.73	2	49.00	48.70	1	9,379	0.01%
2019/05/07	1	47.50	13.4	46.38	47.50	-12.4	9,300	-0.13%
2019/05/06	2.4	43.88	1	43.90	43.80	1.4	9,223	0.02%
2019/04/30	1.1	45.96	3	46.08	46.50	-1.9	9,301	-0.02%
2019/04/29	7	45.97	2	45.35	45.40	5	9,332	0.05%
2019/04/26	6	48.67	0	0.00	48.70	6	9,300	0.06%
2019/04/25	1	51.00	2	50.40	51.60	-1	9,427	-0.01%
2019/04/24	1	50.30	0	0.00	51.00	1	9,414	0.01%
2019/04/23	19	52.48	4	52.43	50.60	15	9,360	0.16%
2019/04/22	6	53.32	4	53.95	53.80	2	9,309	0.02%
2019/04/19	2	51.00	15	51.31	52.00	-13	9,170	-0.14%
2019/04/18	11	48.80	3	49.02	48.15	8	8,936	0.09%
2019/04/17	2	48.63	2	48.48	48.55	0	8,983	0.00%
2019/04/16	2	48.78	6	48.04	48.00	-4	8,901	-0.04%
2019/04/12	7	46.32	1	46.40	46.35	6	8,939	0.07%
2019/04/10	1	47.60	10	47.75	47.95	-9	8,944	-0.10%
2019/04/09	15	48.41	2	46.78	46.55	13	8,890	0.15%
2019/04/08	4	50.10	1	50.10	51.10	3	8,932	0.03%
2019/04/03	1	47.80	1	49.35	49.20	0	8,974	0.00%
2019/04/02	4	46.91	10	46.95	48.30	-6	9,024	-0.07%
2019/04/01	11	45.99	3	45.98	45.00	8	8,933	0.09%
2019/03/29	24	44.94	24	46.04	46.60	0	8,711	0.00%
2019/03/28	5	43.54	21	43.85	45.80	-16	8,632	-0.19%
2019/03/27	0	0.00	21	43.24	44.00	-21	8,607	-0.24%
2019/03/26	10	41.96	11	42.99	41.50	-1	8,614	-0.01%
2019/03/25	9	43.14	0	0.00	43.35	9	8,492	0.11%
2019/03/22	3	44.18	7	44.03	44.20	-4	8,623	-0.05%
2019/03/21	13	42.31	5	42.25	42.15	8	8,721	0.09%
2019/03/20	0	0.00	2	41.35	42.00	-2	8,977	-0.02%
2019/03/19	2	40.35	16	39.62	39.90	-14	9,202	-0.15%
2019/03/18	0	0.00	5	38.98	39.30	-5	9,650	-0.05%
2019/03/14	1	37.10	0	0.00	36.90	1	10,311	0.01%
2019/03/13	1	36.30	0	0.00	36.30	1	10,443	0.01%
2019/03/12	0	0.00	5	36.85	36.30	-5	10,691	-0.05%
2019/03/11	1	36.55	1	36.95	36.70	0	11,032	0.00%
2019/03/08	11	36.60	1	36.40	36.30	10	11,377	0.09%
2019/03/07	0	0.00	5	37.66	37.80	-5	11,509	-0.04%
2019/03/06	5	37.80	0	0.00	37.80	5	11,975	0.04%
2019/03/05	6	38.20	0	0.00	38.15	6	12,156	0.05%
2019/03/04	1	37.75	1	37.80	38.70	0	12,150	0.00%
2019/02/27	2	39.15	0	0.00	37.75	2	12,186	0.02%
2019/02/26	1	38.20	8	38.30	38.50	-7	12,076	-0.06%
2019/02/22	1	36.10	1	36.15	36.05	0	11,864	0.00%
2019/02/21	7	36.96	0	0.00	36.85	7	11,862	0.06%
2019/02/20	1	37.80	1	38.00	37.90	0	11,865	0.00%
2019/02/19	2	38.13	0	0.00	38.30	2	11,809	0.02%
2019/02/15	1	37.25	0	0.00	37.60	1	12,073	0.01%
2019/02/14	0	0.00	2	39.08	38.15	-2	12,184	-0.02%
2019/02/13	1	38.20	1	38.00	38.10	0	12,103	0.00%
2019/02/12	1	38.50	6	38.73	39.00	-5	12,034	-0.04%
2019/01/28	0	0.00	3	36.60	36.20	-3	12,095	-0.02%
2019/01/25	0	0.00	1	36.10	36.00	-1	12,041	-0.01%
2019/01/22	7	36.06	6	35.15	35.20	1	11,962	0.01%
2019/01/21	1	36.15	0	0.00	36.25	1	11,870	0.01%
2019/01/18	0	0.00	7	36.65	36.75	-7	11,812	-0.06%
2019/01/17	1	35.80	11	36.22	35.55	-10	11,648	-0.09%
2019/01/16	0	0.00	1	34.65	34.65	-1	11,481	-0.01%
2019/01/15	1	34.05	0	0.00	34.50	1	11,490	0.01%
2019/01/11	4	33.43	0	0.00	33.25	4	11,357	0.04%
2019/01/10	0	0.00	1	34.20	34.45	-1	11,243	-0.01%
2019/01/09	0	0.00	12	34.43	33.50	-12	11,212	-0.11%
2019/01/07	2	34.75	2	35.08	34.70	0	10,995	0.00%
2019/01/04	4	33.54	0	0.00	33.50	4	10,953	0.04%
2019/01/03	0	0.00	1	34.95	34.70	-1	10,943	-0.01%
2019/01/02	0	0.00	2	34.30	34.10	-2	10,824	-0.02%
2018/12/27	1	34.30	0	0.00	33.65	1	10,850	0.01%
2018/12/26	5	34.19	3	33.80	32.80	2	10,677	0.02%
2018/12/25	15	35.45	2	35.45	35.15	13	10,571	0.12%
2018/12/24	13	36.69	1	36.55	37.45	12	10,361	0.12%
2018/12/22	0	0.00	2	36.15	35.75	-2	10,235	-0.02%
2018/12/21	1	35.35	9	35.68	36.30	-8	10,278	-0.08%
2018/12/20	4	35.04	6	35.23	34.80	-2	10,098	-0.02%
2018/12/19	5	35.30	73	35.35	35.10	-68	9,975	-0.68%
2018/12/18	4	36.23	2	36.35	36.30	2	9,811	0.02%
2018/12/17	6	37.25	7	36.44	37.35	-1	9,706	-0.01%
2018/12/14	19	36.63	39	36.88	37.20	-20	9,423	-0.21%
2018/12/13	45	37.98	7	38.81	37.75	38	9,117	0.42%
2018/12/12	72	41.63	6	39.68	39.65	66	8,849	0.75%
2018/12/11	1	37.25	4	39.65	40.00	-3	8,632	-0.03%
2018/12/10	2	36.15	122	35.81	36.40	-120	8,376	-1.43%	大賣/鉅額交易
2018/12/07	0	0.00	19	34.18	35.75	-19	8,035	-0.24%
2018/12/06	16	33.07	0	0.00	32.50	16	7,826	0.20%
2018/12/05	70	34.75	0	0.00	34.50	70	7,775	0.90%
2018/12/04	1	34.35	1	35.55	34.15	0	7,604	0.00%
2018/12/03	51	31.73	20	32.32	33.45	31	7,323	0.42%
2018/11/30	9	30.55	4	30.69	30.45	5	7,115	0.07%
2018/11/29	19	30.94	15	31.16	30.00	4	7,093	0.06%
2018/11/28	5	30.95	1	31.50	31.15	4	6,655	0.06%
2018/11/20	0	0.00	4	30.31	30.15	-4	6,230	-0.06%
2018/11/19	16	30.69	12	30.96	31.00	4	6,184	0.06%
2018/11/16	9	31.98	2	31.93	32.00	7	6,094	0.11%
2018/11/15	2	33.15	2	33.30	32.60	0	6,026	0.00%
2018/11/14	26	32.92	26	33.08	32.90	0	5,900	0.00%
2018/11/13	2	31.10	10	30.54	31.10	-8	5,631	-0.14%
2018/11/12	1	29.40	2	29.65	29.55	-1	5,464	-0.02%
2018/11/09	4	28.85	0	0.00	29.30	4	5,449	0.07%
2018/11/08	9	29.96	0	0.00	29.70	9	5,481	0.16%
2018/11/07	1	28.15	45	28.39	29.60	-44	5,363	-0.82%
2018/11/06	15	27.08	5	27.70	26.95	10	5,306	0.19%
2018/11/05	0	0.00	46	27.55	28.05	-46	5,299	-0.87%
2018/11/01	0	0.00	5	25.35	25.20	-5	5,330	-0.09%
2018/10/31	1	24.55	0	0.00	24.65	1	5,317	0.02%
2018/10/30	0	0.00	2	24.15	24.40	-2	5,287	-0.04%
2018/10/25	5	26.10	0	0.00	26.00	5	5,151	0.10%
2018/10/24	0	0.00	10	26.55	26.95	-10	5,109	-0.20%
2018/10/19	0	0.00	5	24.10	24.50	-5	4,910	-0.10%
2018/10/18	0	0.00	5	24.80	24.60	-5	4,852	-0.10%
2018/10/17	5	24.35	0	0.00	24.35	5	4,821	0.10%
2018/10/16	0	0.00	6	24.78	24.75	-6	4,770	-0.13%
2018/10/15	6	23.90	5	24.35	23.90	1	4,732	0.02%
2018/10/12	0	0.00	1.1	23.91	24.25	-1.1	4,700	-0.02%
2018/10/11	15	23.97	0	0.00	23.95	15	4,645	0.32%
2018/10/09	6	26.49	10	27.30	26.60	-4	4,532	-0.09%
2018/10/08	31	27.55	0	0.00	26.80	31	4,491	0.69%
2018/10/05	20	28.70	12	28.84	28.80	8	4,394	0.18%
2018/10/04	35	29.89	10	29.80	29.70	25	4,309	0.58%
2018/10/03	0	0.00	10	30.93	30.85	-10	4,247	-0.24%
2018/10/02	0	0.00	10	30.35	30.00	-10	4,113	-0.24%
2018/10/01	6	29.48	0	0.00	30.10	6	4,069	0.15%
2018/09/28	3	29.63	14	29.80	30.05	-11	4,025	-0.27%
2018/09/27	6	29.18	5	29.70	29.40	1	3,937	0.03%
2018/09/26	21	30.37	12	30.55	29.90	9	3,854	0.23%
2018/09/25	2	31.58	18	31.20	31.50	-16	3,757	-0.43%
2018/09/21	48	31.38	30	31.57	31.15	18	3,712	0.48%
2018/09/20	15	32.03	15	33.04	32.00	0	3,638	0.00%
2018/09/19	24	32.75	29	33.26	32.90	-5	3,554	-0.14%
2018/09/18	34	33.16	3	33.43	33.00	31	3,551	0.87%
2018/09/17	13	34.53	7	34.77	34.30	6	3,421	0.18%
2018/09/14	10	33.37	20	33.90	34.00	-10	3,060	-0.33%
2018/09/13	6	32.44	13	32.70	32.60	-7	2,683	-0.26%
2018/09/12	9	31.16	8	31.51	31.15	1	2,380	0.04%
2018/09/11	0	0.00	1	32.45	31.30	-1	2,317	-0.04%
2018/09/10	0	0.00	3	31.10	31.35	-3	2,210	-0.14%
2018/09/07	1	30.25	1	30.55	30.80	0	2,110	0.00%
2018/09/06	2	32.05	1	32.65	31.00	1	2,012	0.05%
2018/09/05	6	31.51	5	32.11	32.50	1	1,849	0.05%
2018/09/04	1	29.25	0	0.00	30.00	1	1,631	0.06%
2018/09/03	0	0.00	1	30.35	28.60	-1	1,556	-0.06%
2018/08/30	5	28.70	0	0.00	28.80	5	1,455	0.34%
2018/08/23	1	29.40	0	0.00	29.65	1	1,495	0.07%
2018/08/13	1	29.60	2	29.08	29.40	-1	1,316	-0.08%
2018/08/10	0	0.00	3	28.53	28.85	-3	1,263	-0.24%
2018/08/09	2	28.05	0	0.00	28.25	2	1,210	0.17%
2018/07/13	0	0.00	0.2	27.00	27.20	-0.2	1,299	-0.02%
2018/07/03	1	27.60	0	0.00	26.65	1	1,469	0.07%
2018/07/02	1	27.95	0	0.00	27.95	1	1,467	0.07%
2018/06/27	0	0.00	4	28.53	29.00	-4	1,600	-0.25%
2018/06/14	0	0.00	2	26.75	26.60	-2	1,926	-0.10%
2018/06/12	3	27.27	0	0.00	27.10	3	2,084	0.14%
2018/06/07	0	0.00	1	27.20	27.20	-1	2,252	-0.04%
2018/06/05	0	0.00	2	26.75	26.45	-2	2,679	-0.07%
2018/06/04	2	26.15	0	0.00	26.75	2	2,999	0.07%
2018/05/30	0	0.00	2	25.10	25.10	-2	3,561	-0.06%
2018/05/24	1	26.05	1	26.05	26.30	0	3,823	0.00%
2018/05/23	1	25.75	0	0.00	25.60	1	3,840	0.03%
2018/05/21	2	25.45	0	0.00	25.35	2	3,850	0.05%
2018/05/16	0	0.00	1	25.30	25.20	-1	3,820	-0.03%
2018/05/15	1	25.65	0	0.00	25.20	1	3,824	0.03%
2018/05/14	2	25.25	0	0.00	25.15	2	3,860	0.05%
2018/05/11	6	25.74	0	0.00	25.70	6	3,844	0.16%
2018/05/10	1	26.30	0	0.00	26.20	1	3,828	0.03%
2018/04/26	1	27.35	0	0.00	26.60	1	3,864	0.03%
2018/04/23	1	29.45	0	0.00	28.20	1	3,854	0.03%
2018/04/19	1	30.00	0	0.00	30.00	1	3,875	0.03%
2018/04/12	0	0.00	2	30.95	30.35	-2	3,892	-0.05%
2018/04/11	3	30.52	0	0.00	30.70	3	3,869	0.08%
2018/04/10	1	31.60	0	0.00	31.50	1	3,835	0.03%
2018/04/03	0	0.00	1	32.30	32.35	-1	3,825	-0.03%
2018/04/02	3	33.30	2	33.90	32.80	1	3,795	0.03%
2018/03/31	0	0.00	5	34.20	33.95	-5	3,746	-0.13%
2018/03/30	7	34.07	1	34.20	33.70	6	3,724	0.16%
2018/03/29	8	34.60	47	34.76	35.70	-39	3,609	-1.08%
2018/03/28	6	32.52	1	32.70	32.60	5	3,441	0.15%
2018/03/27	0	0.00	2	32.50	32.70	-2	3,386	-0.06%
2018/03/26	1	31.15	0	0.00	31.00	1	3,293	0.03%
2018/03/23	1	30.35	1	31.05	30.65	0	3,271	0.00%
2018/03/22	1	31.80	1	32.00	32.00	0	3,247	0.00%
2018/03/21	0	0.00	1	32.45	32.35	-1	3,193	-0.03%
2018/03/19	2	31.00	1	31.10	31.50	1	3,129	0.03%
2018/03/16	2	32.20	1	32.00	31.50	1	3,056	0.03%
2018/03/15	1	32.50	1	32.95	32.95	0	2,973	0.00%
2018/03/14	1	32.50	1	33.40	33.00	0	2,939	0.00%
2018/03/13	0	0.00	2	33.75	33.90	-2	2,857	-0.07%
2018/03/12	12	33.33	29	33.32	34.50	-17	2,799	-0.61%
2018/03/09	12	34.35	21	34.01	34.40	-9	2,570	-0.35%
2018/03/08	40	34.18	13	33.95	34.30	27	2,367	1.14%
2018/03/07	3	33.07	0	0.00	31.90	3	2,037	0.15%
2018/03/06	11	32.87	12	33.23	33.20	-1	1,914	-0.05%
2018/03/05	3	32.73	2	32.00	32.65	1	1,688	0.06%
2018/03/02	1	30.45	0	0.00	29.90	1	1,423	0.07%
2018/03/01	0	0.00	2	28.50	30.40	-2	1,289	-0.16%
2018/01/24	2	25.85	0	0.00	26.00	2	1,317	0.15%
2018/01/23	0	0.00	24	26.15	26.10	-24	1,326	-1.81%
2018/01/16	0	0.00	1	27.20	27.20	-1	1,762	-0.06%
2018/01/12	1	27.10	3	28.20	27.65	-2	1,710	-0.12%
2018/01/03	0	0.00	1	26.65	26.90	-1	1,579	-0.06%
2018/01/02	25	26.98	0	0.00	27.25	25	1,559	1.60%