南電 (8046)-第一金-中山券商分點個股進出

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
110.5
漲跌
▼1.5
漲幅
-1.34%
成交量
1,327張
產業
上市電子零組件類股
1416人加入追蹤

立即追蹤
本地時間: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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	111.00	6	111.75	110.50	-5	1,916	-0.26%
2024/12/10	0	0.00	3	113.50	112.00	-3	1,915	-0.16%
2024/12/09	3	112.50	0	0.00	112.00	3	1,933	0.16%
2024/12/06	1	115.50	1	117.00	114.00	0	1,936	0.00%
2024/12/05	2	115.50	0	0.00	114.50	2	1,942	0.10%
2024/12/03	2	115.50	1	117.00	115.50	1	2,012	0.05%
2024/11/27	4	125.00	0	0.00	120.50	4	2,028	0.20%
2024/11/25	1	126.50	1	127.50	127.00	0	2,016	0.00%
2024/11/22	1	125.50	0	0.00	125.00	1	2,045	0.05%
2024/11/20	0.1	126.00	1	124.50	126.00	-0.9	2,142	-0.04%
2024/11/19	1	124.00	1	125.50	126.50	0	2,141	0.00%
2024/11/18	0	0.00	2	123.00	124.00	-2	2,131	-0.09%
2024/11/15	1	122.00	2	124.00	121.50	-1	2,124	-0.05%
2024/11/14	2	120.75	12	121.00	121.00	-10	2,127	-0.47%
2024/11/13	0.1	124.50	0	0.00	124.00	0.1	2,123	0.00%
2024/11/12	3	125.16	0	0.00	124.00	3	2,141	0.14%
2024/11/11	1	126.50	1	128.50	129.00	0	2,134	0.00%
2024/11/08	0	131.00	1	129.50	129.50	-1	2,155	-0.05%
2024/11/07	1	124.00	6	130.00	132.00	-5	2,154	-0.23%
2024/11/06	1	124.00	2	125.00	124.50	-1	2,153	-0.05%
2024/11/04	3.2	125.63	0	0.00	124.50	3.2	2,268	0.14%
2024/11/01	3	128.83	3	131.17	131.50	0	2,305	0.00%
2024/10/29	0	131.00	0	0.00	130.00	0	2,432	0.00%
2024/10/28	0.4	135.00	0	0.00	136.00	0.4	2,445	0.02%
2024/10/25	1.2	136.83	0	0.00	136.00	1.2	2,545	0.05%
2024/10/24	0.2	139.00	0	0.00	137.00	0.2	2,585	0.01%
2024/10/22	2	141.00	1	142.00	140.50	1	2,631	0.04%
2024/10/21	1	137.50	0	0.00	138.00	1	2,608	0.04%
2024/10/11	2	135.00	0	0.00	134.50	2	3,255	0.06%
2024/09/27	0.2	142.50	0	0.00	142.50	0.2	3,532	0.00%
2024/09/25	1	140.50	1	139.00	139.00	0	3,567	0.00%
2024/09/13	0	0.00	5	129.50	134.00	-5	3,883	-0.13%
2024/09/09	5	123.50	0	0.00	125.50	5	3,939	0.13%
2024/09/06	2	129.00	3	127.67	127.50	-1	3,941	-0.03%
2024/09/05	3	129.00	2	130.50	128.00	1	3,961	0.03%
2024/09/04	1	131.01	0	0.00	130.00	1	3,962	0.03%
2024/08/29	0	0.00	1	147.00	147.00	-1	4,010	-0.02%
2024/08/27	3	145.33	0	0.00	147.00	3	4,402	0.07%
2024/08/26	0	0.00	3	150.50	149.00	-3	4,419	-0.07%
2024/08/23	2	146.50	0	0.00	147.00	2	4,616	0.04%
2024/08/22	1	151.00	0	0.00	150.50	1	4,657	0.02%
2024/08/20	0.1	149.50	0	0.00	148.50	0.1	4,598	0.00%
2024/08/19	1	147.50	0	0.00	148.00	1	4,629	0.02%
2024/08/16	2	148.50	4	148.63	148.50	-2	4,633	-0.04%
2024/08/13	0	0.00	2	146.00	145.00	-2	4,636	-0.04%
2024/08/12	0	0.00	2	146.00	147.50	-2	4,658	-0.04%
2024/08/09	1	142.00	3	143.50	141.50	-2	4,718	-0.04%
2024/08/08	2	139.50	0	0.00	138.50	2	4,708	0.04%
2024/08/07	1	140.00	1	144.50	143.00	0	4,681	0.00%
2024/08/05	1.1	141.87	0.2	140.50	140.50	1	4,505	0.02%
2024/08/02	5.2	161.80	0	0.00	156.00	5.2	4,442	0.12%
2024/08/01	1	169.50	3	171.99	169.50	-2	4,339	-0.05%
2024/07/31	4.1	165.52	1	168.00	166.00	3.1	4,324	0.07%
2024/07/30	2	173.50	2	169.00	170.00	0	4,299	0.00%
2024/07/26	1	173.00	0	0.00	178.00	1	4,172	0.02%
2024/07/23	2	181.50	3	182.17	181.50	-1	4,140	-0.02%
2024/07/22	3	182.67	3	178.00	176.50	0	4,128	0.00%
2024/07/19	3	188.67	2	185.50	183.00	1	4,112	0.02%
2024/07/18	3	192.17	1	190.50	191.00	2	4,196	0.05%
2024/07/17	1.3	192.66	5.6	194.07	195.50	-4.4	4,227	-0.10%
2024/07/16	2	183.75	0	186.00	183.50	2	4,060	0.05%
2024/07/15	0	186.50	1.1	187.55	187.50	-1.1	4,053	-0.03%
2024/07/12	4	189.75	2	189.00	189.00	2	4,033	0.05%
2024/07/11	3	185.33	6.2	184.85	186.50	-3.2	3,931	-0.08%
2024/07/10	1	177.00	0	0.00	176.50	1	3,790	0.03%
2024/07/09	0	181.50	0	0.00	179.00	0	3,798	0.00%
2024/07/04	0.3	184.87	0.1	184.84	183.50	0.1	3,772	0.00%
2024/07/02	4	178.88	1	179.50	178.50	3	3,730	0.08%
2024/07/01	0.1	184.50	0	0.00	182.50	0.1	3,712	0.00%
2024/06/28	0	186.50	0	0.00	186.00	0	3,695	0.00%
2024/06/26	1.1	188.48	0	0.00	188.00	1.1	3,665	0.03%
2024/06/25	3.2	186.28	0	0.00	187.00	3.2	3,625	0.09%
2024/06/20	1	199.50	0	0.00	199.50	1	3,398	0.03%
2024/06/19	0.1	198.50	0	0.00	198.50	0.1	3,391	0.00%
2024/06/18	2	195.50	2	197.25	196.50	0	3,350	0.00%
2024/06/14	1	195.50	1	196.50	194.00	0	3,378	0.00%
2024/06/11	0.2	190.00	0	0.00	191.00	0.2	3,377	0.01%
2024/06/07	0	0.00	1	192.50	194.50	-1	3,371	-0.03%
2024/06/06	2.1	191.21	1	193.50	189.50	1.1	3,358	0.03%
2024/06/05	2	193.50	0	0.00	191.00	2	3,350	0.06%
2024/06/04	0	0.00	1	198.50	197.00	-1	3,341	-0.03%
2024/06/03	1	196.50	1	204.00	197.00	0	3,348	0.00%
2024/05/31	7.1	202.11	1	205.50	195.50	6.1	3,320	0.18%
2024/05/29	2.1	209.36	3	212.00	207.00	-0.9	2,959	-0.03%
2024/05/28	0	0.00	6	196.17	202.00	-6	2,753	-0.22%
2024/05/27	0	0.00	1	187.50	188.50	-1	2,731	-0.04%
2024/05/24	2	186.00	0	0.00	186.00	2	2,812	0.07%
2024/05/22	0	0.00	0.1	185.95	188.00	-0.1	2,806	0.00%
2024/05/21	0	0.00	0.1	184.52	183.50	-0.1	2,836	0.00%
2024/05/15	0	0.00	4	188.25	191.00	-4	2,889	-0.14%
2024/05/14	0.1	189.00	0	0.00	190.00	0.1	2,847	0.00%
2024/05/10	0	0.00	2	188.25	190.00	-2	2,841	-0.07%
2024/05/09	1	188.00	0	0.00	186.50	1	2,839	0.04%
2024/05/07	0	0.00	0	183.46	186.00	0	2,866	0.00%
2024/05/06	5	182.00	5	185.50	185.00	0	2,875	0.00%
2024/05/03	0	0.00	0	186.25	184.50	0	2,850	0.00%
2024/04/30	1	189.00	0	0.00	187.00	1	2,855	0.04%
2024/04/29	1	189.00	0	189.33	190.50	1	2,864	0.03%
2024/04/25	1	190.50	0	0.00	188.00	1	2,880	0.03%
2024/04/24	1	188.00	7	190.93	194.50	-6	2,849	-0.21%
2024/04/23	5	181.20	5	182.80	185.00	0	2,742	0.00%
2024/04/22	1	175.00	1	176.01	174.50	0	2,657	0.00%
2024/04/19	0	174.42	0	0.00	171.50	0	2,634	0.00%
2024/04/18	0	0.00	2	179.50	179.00	-2	2,557	-0.08%
2024/04/17	1	182.01	0	0.00	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	5	190.50	0	0.00	190.50	5	2,500	0.20%
2024/04/10	0.2	205.25	0	0.00	203.00	0.2	2,740	0.01%
2024/04/08	1	206.00	0	0.00	206.50	1	2,794	0.04%
2024/04/02	1	207.00	1	209.50	208.00	0	2,809	0.00%
2024/04/01	3	208.50	1	208.50	209.50	2	2,812	0.07%
2024/03/29	2	200.50	2	201.25	200.50	0	2,785	0.00%
2024/03/22	0	211.75	0	0.00	211.00	0	2,996	0.00%
2024/03/21	1.1	212.39	0	0.00	212.00	1.1	3,036	0.04%
2024/03/20	0	0.00	3	212.00	212.50	-3	3,096	-0.10%
2024/03/19	0.2	210.50	3	210.50	211.50	-2.8	3,104	-0.09%
2024/03/18	4	202.88	6	207.92	211.00	-2	3,115	-0.06%
2024/03/15	0	0.00	1	203.50	202.00	-1	3,110	-0.03%
2024/03/14	3	202.67	2	205.75	206.00	1	3,108	0.03%
2024/03/13	2	209.50	2	203.00	203.00	0	3,126	0.00%
2024/03/11	1	205.00	3	207.17	207.50	-2	3,199	-0.06%
2024/03/08	1	203.50	1	206.50	206.50	0	3,322	0.00%
2024/03/07	0.3	206.00	0	0.00	203.50	0.3	3,378	0.01%
2024/03/06	1	206.00	2	206.00	206.00	-1	3,388	-0.03%
2024/03/05	3	212.83	3	210.50	210.00	0	3,400	0.00%
2024/03/04	1.6	209.38	1	209.00	209.00	0.6	3,442	0.02%
2024/03/01	3	213.67	2	210.50	210.50	1	3,459	0.03%
2024/02/29	0.6	208.50	1	208.00	211.50	-0.4	3,458	-0.01%
2024/02/27	4.5	212.50	0	0.00	210.50	4.5	3,424	0.13%
2024/02/26	1	222.50	1	221.00	221.00	0	3,357	0.00%
2024/02/21	3	228.83	2	228.00	228.00	1	3,411	0.03%
2024/02/20	1	231.50	1	229.50	229.50	0	3,414	0.00%
2024/02/19	2.2	229.14	2	230.50	230.50	0.2	3,454	0.00%
2024/02/16	2	225.50	2	228.00	228.00	0	3,462	0.00%
2024/02/15	1	221.00	1	222.50	224.50	0	3,465	0.00%
2024/02/02	0	0.00	1	227.00	227.50	-1	3,491	-0.03%
2024/02/01	1	225.00	1.6	225.56	226.50	-0.6	3,533	-0.02%
2024/01/31	0	227.50	2	227.00	227.00	-2	3,579	-0.06%
2024/01/30	1.1	228.45	2	228.25	227.00	-0.9	3,603	-0.02%
2024/01/29	2	225.51	2	228.00	228.00	0	3,628	0.00%
2024/01/26	3	225.50	3	225.00	225.00	0	3,738	0.00%
2024/01/25	2	227.50	2	224.50	224.50	0	3,778	0.00%
2024/01/24	2	228.00	2	225.50	225.50	0	3,781	0.00%
2024/01/23	3	226.83	2.4	227.50	227.50	0.6	3,825	0.02%
2024/01/22	2	224.00	2	225.00	225.00	0	3,827	0.00%
2024/01/19	2	220.00	3	223.00	221.50	-1	3,865	-0.03%
2024/01/18	2	219.75	2.1	217.02	216.50	-0.1	3,906	0.00%
2024/01/17	1	219.50	0	0.00	218.50	1	3,917	0.03%
2024/01/16	2	222.25	1	223.50	223.50	1	3,903	0.03%
2024/01/15	4	226.13	1	225.00	224.00	3	3,890	0.08%
2024/01/12	1	228.00	1	229.00	229.00	0	3,882	0.00%
2024/01/11	2	227.00	4	228.00	228.00	-2	3,931	-0.05%
2024/01/10	1	226.50	2	225.50	225.50	-1	3,980	-0.03%
2024/01/09	4	226.38	4	226.88	226.00	0	3,991	0.00%
2024/01/08	7.2	227.42	2	224.50	224.50	5.2	3,978	0.13%
2024/01/05	2	229.75	1	227.00	227.00	1	3,914	0.03%
2024/01/04	9	235.11	0	0.00	231.00	9	3,860	0.23%
2024/01/03	9	245.61	2	243.00	243.00	7	3,772	0.19%
2024/01/02	7.1	252.04	3	250.50	250.00	4.1	3,822	0.11%
2023/12/29	10	249.80	6	251.08	251.50	4	3,818	0.10%
2023/12/28	3	246.67	0	0.00	248.00	3	3,827	0.08%
2023/12/27	2	250.00	7	249.64	250.00	-5	3,836	-0.13%
2023/12/26	3	247.67	6	248.50	247.50	-3	3,883	-0.08%
2023/12/25	2	242.50	4.2	244.46	246.00	-2.2	3,936	-0.06%
2023/12/22	3	243.67	2	241.50	241.50	1	3,974	0.03%
2023/12/21	5	244.20	3	244.83	244.50	2	3,952	0.05%
2023/12/20	3	245.67	2	247.50	245.50	1	3,964	0.03%
2023/12/19	7	245.21	0	0.00	244.50	7	3,977	0.18%
2023/12/18	3	250.00	0	0.00	251.50	3	3,974	0.08%
2023/12/15	4	252.00	7	252.64	252.50	-3	4,052	-0.07%
2023/12/14	3	252.16	2	252.00	252.00	1	4,078	0.02%
2023/12/13	3	249.50	3	250.00	250.00	0	4,157	0.00%
2023/12/12	2	250.01	2	251.50	248.00	0	4,381	0.00%
2023/12/11	4.2	252.67	4	252.50	252.50	0.2	4,415	0.00%
2023/12/06	1	249.00	0	0.00	249.00	1	4,527	0.02%
2023/12/05	2	254.00	1	255.50	252.50	1	4,476	0.02%
2023/12/04	5	245.90	3	248.83	250.50	2	4,364	0.05%
2023/11/30	1	248.50	2	250.00	248.00	-1	4,251	-0.02%
2023/11/29	1	246.00	8.1	249.84	251.00	-7.1	4,252	-0.17%
2023/11/28	1	240.50	2	241.75	245.00	-1	4,208	-0.02%
2023/11/27	0	0.00	1	239.00	239.00	-1	4,170	-0.02%
2023/11/22	3	240.67	2	237.00	237.00	1	4,265	0.02%
2023/11/21	4	240.88	4	243.38	242.50	0	4,264	0.00%
2023/11/20	2	238.00	2	238.50	239.00	0	4,280	0.00%
2023/11/16	4	239.13	5	238.10	238.50	-1	4,271	-0.02%
2023/11/15	0	0.00	1	236.00	235.50	-1	4,240	-0.02%
2023/11/13	1	233.00	1	230.50	230.50	0	4,221	0.00%
2023/11/10	1.6	224.81	0	0.00	228.00	1.6	4,226	0.04%
2023/11/09	1	229.00	0	0.00	227.50	1	4,200	0.02%
2023/11/08	4.5	232.72	2	231.00	231.00	2.5	4,201	0.06%
2023/11/07	2	234.00	2	232.50	232.50	0	4,181	0.00%
2023/11/06	4	234.88	4	237.00	237.00	0	4,201	0.00%
2023/11/03	3	235.83	0	0.00	232.50	3	4,199	0.07%
2023/11/02	3	245.00	3	243.00	243.00	0	4,130	0.00%
2023/11/01	2	240.00	2	240.00	240.00	0	4,126	0.00%
2023/10/31	2	235.50	2	238.00	236.00	0	4,181	0.00%
2023/10/30	2	233.50	2	232.00	232.00	0	4,263	0.00%
2023/10/27	3	234.66	3	234.67	233.50	0	4,309	0.00%
2023/10/26	5	231.50	5	229.50	229.00	0	4,322	0.00%
2023/10/25	3	240.17	0	0.00	238.00	3	4,282	0.07%
2023/10/24	3	237.50	3	237.67	238.00	0	4,327	0.00%
2023/10/23	0	238.25	0	0.00	237.00	0	4,353	0.00%
2023/10/20	7	237.57	7	239.50	239.50	0	4,398	0.00%
2023/10/19	7.3	245.92	0	0.00	242.50	7.3	4,421	0.17%
2023/10/18	5	251.40	7	250.21	250.50	-2	4,439	-0.04%
2023/10/17	4	256.00	4	255.25	255.50	0	4,458	0.00%
2023/10/16	10	250.00	10	253.50	253.00	0	4,580	0.00%
2023/10/13	2	258.50	2	257.00	257.00	0	4,789	0.00%
2023/10/12	2	257.50	2	257.50	256.50	0	4,835	0.00%
2023/10/11	4	257.00	14	257.00	260.00	-10	4,923	-0.20%
2023/10/06	10.2	254.01	0	259.50	251.50	10.2	5,040	0.20%
2023/10/05	4	263.75	4	260.75	260.50	0	5,050	0.00%
2023/10/04	1	262.00	1	263.00	264.00	0	5,058	0.00%
2023/10/03	10	263.00	0	0.00	262.00	10	5,070	0.20%
2023/10/02	3	268.83	3	267.67	267.50	0	5,179	0.00%
2023/09/28	3	267.67	2	266.50	266.50	1	5,182	0.02%
2023/09/27	2	264.50	3	264.67	265.00	-1	5,166	-0.02%
2023/09/26	0	0.00	1	264.50	263.00	-1	5,193	-0.02%
2023/09/25	1	268.00	0	0.00	269.00	1	5,186	0.02%
2023/09/22	0	0.00	0.1	267.00	267.00	-0.1	5,138	0.00%
2023/09/20	0.3	264.25	0	0.00	260.50	0.3	5,100	0.01%
2023/09/19	0	0.00	1.2	274.58	271.00	-1.2	5,047	-0.02%
2023/09/18	1	274.00	2.3	273.32	272.50	-1.3	4,983	-0.03%
2023/09/15	0	0.00	0.5	269.45	272.00	-0.5	4,889	-0.01%
2023/09/14	0.1	256.50	2	257.00	259.00	-1.9	4,683	-0.04%
2023/09/13	5.1	260.58	5	257.80	257.50	0.1	4,665	0.00%
2023/09/12	2	259.00	8	256.88	260.50	-6	4,689	-0.13%
2023/09/11	2	250.50	5	251.00	251.00	-3	4,724	-0.06%
2023/09/08	2	250.50	4	249.75	249.00	-2	4,791	-0.04%
2023/09/07	2.1	249.48	2.1	250.05	250.00	0	4,860	0.00%
2023/09/06	2	252.00	2	249.00	249.00	0	4,890	0.00%
2023/09/04	2.1	244.62	4.1	247.28	250.00	-2	5,054	-0.04%
2023/09/01	2	242.50	2	243.00	243.00	0	5,138	0.00%
2023/08/31	0	242.00	0	0.00	241.50	0	5,234	0.00%
2023/08/30	0	243.50	0	0.00	243.00	0	5,299	0.00%
2023/08/29	2	241.50	1	242.50	244.00	1	5,405	0.02%
2023/08/28	0	0.00	6	236.42	236.50	-6	5,416	-0.11%
2023/08/25	8	232.38	0	0.00	231.00	8	5,489	0.15%
2023/08/24	0	0.00	2	236.75	239.50	-2	5,579	-0.04%
2023/08/23	5.1	230.10	5	230.70	230.50	0.1	5,698	0.00%
2023/08/22	3	229.67	1	229.50	229.50	2	5,872	0.03%
2023/08/21	0	228.25	0	0.00	228.00	0	6,151	0.00%
2023/08/18	0.1	232.06	0	0.00	231.00	0.1	6,247	0.00%
2023/08/17	1	233.01	1	235.00	236.50	0	6,326	0.00%
2023/08/16	0	237.33	0	0.00	236.00	0	6,441	0.00%
2023/08/15	0	235.50	0	0.00	236.50	0	6,553	0.00%
2023/08/14	0.6	232.25	0	0.00	232.00	0.6	6,639	0.01%
2023/08/11	0	238.75	0	0.00	238.50	0	6,726	0.00%
2023/08/10	1	242.01	0	0.00	238.50	1	6,828	0.01%
2023/08/09	2	247.25	1	251.00	247.00	1	6,830	0.01%
2023/08/08	3.1	246.94	1	246.50	245.00	2.1	6,867	0.03%
2023/08/07	3	252.50	4	252.88	250.50	-1	6,877	-0.01%
2023/08/04	1	248.03	1	250.50	252.50	0	6,923	0.00%
2023/08/02	6.3	251.94	5	254.70	251.50	1.3	7,040	0.02%
2023/08/01	5.1	249.52	2	254.00	249.50	3.1	7,091	0.04%
2023/07/31	2.1	251.52	0	0.00	248.00	2.1	7,135	0.03%
2023/07/28	3	250.00	3	254.00	254.50	0	7,229	0.00%
2023/07/27	1.1	250.60	0	0.00	250.00	1.1	7,271	0.02%
2023/07/26	0.1	257.89	0	0.00	254.50	0.1	7,344	0.00%
2023/07/25	2	264.94	2	258.00	258.00	0	7,480	0.00%
2023/07/24	0	262.50	0	0.00	261.50	0	7,518	0.00%
2023/07/21	3.2	261.71	1.2	258.71	258.00	2	7,599	0.03%
2023/07/20	3.1	271.08	5	271.30	267.00	-1.9	7,689	-0.03%
2023/07/19	3.2	271.48	2	266.50	266.50	1.2	7,723	0.02%
2023/07/18	2	272.25	5	270.99	275.50	-3	7,678	-0.04%
2023/07/17	0	263.25	1	266.00	262.50	-1	7,491	-0.01%
2023/07/14	3	268.66	3	267.67	266.00	0	7,540	0.00%
2023/07/13	1.2	260.75	7	263.07	264.50	-5.8	7,468	-0.08%
2023/07/12	8	249.31	3	251.33	254.50	5	7,352	0.07%
2023/07/10	2.1	246.92	2	243.50	243.50	0.1	7,441	0.00%
2023/07/07	1	248.04	1	252.00	246.50	0	7,447	0.00%
2023/07/06	5.3	259.67	2	255.25	255.50	3.3	7,352	0.04%
2023/07/05	2.1	263.11	2	266.00	261.50	0.1	7,356	0.00%
2023/07/04	0	0.00	8	262.69	262.00	-8	7,334	-0.11%
2023/07/03	0	270.50	0	0.00	270.00	0	7,384	0.00%
2023/06/29	3	264.17	2	262.50	262.50	1	7,637	0.01%
2023/06/28	2.1	268.84	1	262.00	262.00	1.1	7,679	0.01%
2023/06/27	2.1	273.89	2	268.50	268.50	0.1	7,779	0.00%
2023/06/21	4	280.25	2	278.00	278.00	2	8,025	0.02%
2023/06/20	1	279.00	1.2	282.13	281.50	-0.2	8,127	0.00%
2023/06/19	3	277.83	1	277.50	278.00	2	8,249	0.02%
2023/06/16	5	279.10	0	0.00	279.50	5	8,322	0.06%
2023/06/15	7	281.64	4	285.75	281.00	3	8,296	0.04%
2023/06/14	2	293.00	2	294.50	293.50	0	8,249	0.00%
2023/06/13	3	289.17	6	292.00	293.00	-3	8,253	-0.04%
2023/06/12	3	282.33	3	285.00	286.00	0	8,243	0.00%
2023/06/09	3	282.00	4	284.00	284.50	-1	8,308	-0.01%
2023/06/08	7	286.00	2	282.00	282.00	5	8,401	0.06%
2023/06/07	11.5	290.23	2	293.50	290.00	9.5	8,463	0.11%
2023/06/06	9.1	297.88	2	296.50	296.50	7.1	8,514	0.08%
2023/06/05	3	305.83	3	305.33	305.00	0	8,504	0.00%
2023/06/02	2	303.00	2	306.00	308.00	0	8,495	0.00%
2023/06/01	3	299.34	2	298.00	298.50	1	8,464	0.01%
2023/05/31	2	297.50	8	299.31	303.00	-6	8,667	-0.07%
2023/05/30	6	295.01	0	0.00	294.00	6	8,725	0.07%
2023/05/29	3	308.32	0	0.00	302.50	3	8,686	0.03%
2023/05/26	2	309.50	1	306.50	303.00	1	8,597	0.01%
2023/05/25	0	0.00	6.1	307.00	302.50	-6.1	8,464	-0.07%
2023/05/24	1	287.00	1.1	291.00	292.00	-0.1	8,223	0.00%
2023/05/23	1	287.00	5.6	284.57	289.00	-4.6	8,138	-0.06%
2023/05/22	15	283.23	0	0.00	281.50	15	8,079	0.19%
2023/05/19	1	289.50	3.3	291.33	293.00	-2.3	7,965	-0.03%
2023/05/18	1	288.00	2.1	289.93	285.50	-1.1	7,929	-0.01%
2023/05/17	2.1	290.50	3	288.00	286.50	-0.9	7,927	-0.01%
2023/05/16	3.1	288.20	4	289.13	288.50	-0.9	7,854	-0.01%
2023/05/15	1	281.50	0.2	282.50	281.00	0.8	7,773	0.01%
2023/05/12	0.1	278.00	8.2	285.41	287.00	-8.1	7,789	-0.10%
2023/05/11	1	284.47	5	284.40	278.00	-4	7,758	-0.05%
2023/05/10	5	281.81	0	0.00	282.50	5	7,761	0.06%
2023/05/09	7	284.28	14	285.82	287.50	-7	7,767	-0.09%
2023/05/08	7.3	282.56	7	283.86	281.00	0.3	7,773	0.00%
2023/05/05	1	277.50	7.2	275.79	277.50	-6.2	7,758	-0.08%
2023/05/04	7	270.64	1	269.00	272.50	6	7,857	0.08%
2023/05/03	5	276.10	5	277.50	276.00	0	7,900	0.00%
2023/05/02	7	276.86	8.1	279.96	277.50	-1.1	7,915	-0.01%
2023/04/28	1	272.50	5.1	275.99	274.50	-4.1	7,942	-0.05%
2023/04/27	1	264.10	0	0.00	266.50	1	7,815	0.01%
2023/04/26	2	263.75	4	265.75	269.00	-2	7,812	-0.03%
2023/04/25	3	267.33	2	259.00	258.00	1	7,838	0.01%
2023/04/24	1	267.00	3	264.67	268.50	-2	7,743	-0.03%
2023/04/21	1	258.00	3	260.33	260.00	-2	7,734	-0.03%
2023/04/19	4.2	258.17	0	0.00	254.00	4.2	7,858	0.05%
2023/04/18	2.2	262.66	0	0.00	263.00	2.2	7,907	0.03%
2023/04/17	1	265.00	0	0.00	264.50	1	8,079	0.01%
2023/04/14	1	265.00	1	264.00	263.00	0	8,253	0.00%
2023/04/13	16.1	271.58	1	266.00	264.00	15.1	8,265	0.18%
2023/04/12	1	271.50	1	272.50	274.50	0	8,201	0.00%
2023/04/11	0	0.00	1	277.00	274.00	-1	8,246	-0.01%
2023/04/10	0	0.00	5	273.90	275.50	-5	8,270	-0.06%
2023/04/06	5	272.30	2	274.00	274.50	3	8,283	0.04%
2023/03/31	2	284.25	3	287.00	283.00	-1	8,310	-0.01%
2023/03/30	1	281.50	2	280.50	281.00	-1	8,315	-0.01%
2023/03/28	2.1	275.43	0	0.00	273.50	2.1	8,836	0.02%
2023/03/27	5	282.40	2	284.25	285.50	3	8,862	0.03%
2023/03/24	0	288.00	6	287.00	286.50	-6	9,014	-0.07%
2023/03/23	0	0.00	4	279.49	280.50	-4	8,871	-0.05%
2023/03/22	9	276.72	7	277.29	275.50	2	8,921	0.02%
2023/03/21	0	0.00	10	266.00	269.00	-10	8,944	-0.11%
2023/03/20	1	265.00	2	263.50	262.50	-1	8,933	-0.01%
2023/03/17	4	261.25	10	263.50	261.00	-6	9,094	-0.07%
2023/03/16	2	258.00	1	259.00	259.00	1	9,229	0.01%
2023/03/15	2	260.00	4	262.25	259.50	-2	9,580	-0.02%
2023/03/14	2	261.00	0	0.00	260.00	2	9,712	0.02%
2023/03/13	0	0.00	3	266.17	266.00	-3	9,889	-0.03%
2023/03/10	2	262.00	1.1	262.58	260.00	0.9	9,931	0.01%
2023/03/09	3	266.00	17	266.32	266.50	-14	10,174	-0.14%
2023/03/08	1	262.00	0.1	260.00	263.00	0.9	10,063	0.01%
2023/03/06	0	0.00	5	261.50	261.00	-5	10,128	-0.05%
2023/03/03	6.1	260.26	9	261.39	259.00	-2.9	10,261	-0.03%
2023/03/02	0	250.98	7	249.00	250.50	-7	10,165	-0.07%
2023/03/01	1	232.50	2	233.00	240.50	-1	10,116	-0.01%
2023/02/24	1	237.02	4	238.13	235.00	-3	10,158	-0.03%
2023/02/23	1	239.04	2	239.00	243.00	-1	10,183	-0.01%
2023/02/22	0	242.00	0.1	242.00	240.00	-0.1	10,408	0.00%
2023/02/21	5.1	246.80	3	247.00	247.00	2.1	10,602	0.02%
2023/02/20	1.1	246.57	2	246.25	244.00	-0.9	10,845	-0.01%
2023/02/16	1	247.50	1	246.00	247.50	0	11,793	0.00%
2023/02/15	0	0.00	1	240.00	244.00	-1	11,900	-0.01%
2023/02/14	1	237.00	1	240.00	238.50	0	11,952	0.00%
2023/02/13	2	234.75	2	235.00	233.00	0	12,322	0.00%
2023/02/10	5	239.50	1	237.50	237.00	4	12,572	0.03%
2023/02/09	5	242.40	0	0.00	243.00	5	12,694	0.04%
2023/02/08	1	247.00	1	244.50	244.00	0	12,976	0.00%
2023/02/07	2	244.00	0	0.00	244.00	2	13,058	0.02%
2023/02/06	8	241.81	0	0.00	239.00	8	13,207	0.06%
2023/02/03	2	259.00	2.1	254.62	255.00	-0.1	13,161	0.00%
2023/02/02	5	259.50	8	261.94	264.50	-3	13,207	-0.02%
2023/02/01	6.1	254.71	4	252.88	255.50	2.1	13,225	0.02%
2023/01/30	6	242.67	7	244.07	246.00	-1	13,404	-0.01%
2023/01/16	3	232.50	3	232.00	233.00	0	13,839	0.00%
2023/01/13	4	233.63	3	232.00	230.00	1	14,000	0.01%
2023/01/12	1	235.00	1.1	232.23	232.00	-0.1	14,152	0.00%
2023/01/11	1	238.50	1	234.50	234.00	0	14,447	0.00%
2023/01/10	1	236.50	1	233.00	236.50	0	14,660	0.00%
2023/01/09	6.1	234.42	6.3	235.03	236.00	-0.2	14,843	0.00%
2023/01/06	3	224.00	2	226.50	227.50	1	14,819	0.01%
2023/01/05	2	219.50	2	220.25	219.50	0	14,815	0.00%
2023/01/04	0.3	227.50	0	0.00	223.00	0.3	14,728	0.00%
2023/01/03	0	0.00	0.1	226.00	233.00	-0.1	14,662	0.00%
2022/12/30	8	228.50	4	229.38	227.00	4	14,732	0.03%
2022/12/28	0.1	232.00	0	0.00	231.50	0.1	14,913	0.00%
2022/12/27	2	241.50	4	239.63	238.00	-2	15,074	-0.01%
2022/12/26	0.1	238.50	0	0.00	237.00	0.1	15,149	0.00%
2022/12/23	1	240.50	1.5	242.33	242.00	-0.5	15,276	0.00%
2022/12/22	1	237.50	1	240.50	243.00	0	15,283	0.00%
2022/12/21	2.3	239.57	1	237.00	237.00	1.3	15,279	0.01%
2022/12/20	2.1	243.57	1	241.50	241.50	1.1	15,189	0.01%
2022/12/19	5	260.70	7	255.93	257.00	-2	14,930	-0.01%
2022/12/16	21.3	261.76	7.2	264.08	260.00	14.1	14,855	0.09%
2022/12/15	5.1	274.75	4	272.88	274.00	1.1	14,757	0.01%
2022/12/14	7.3	273.21	8.2	273.60	274.00	-0.9	14,743	-0.01%
2022/12/13	7.3	280.52	6	271.83	270.00	1.3	14,790	0.01%
2022/12/12	9	279.34	8	282.13	281.00	1	14,675	0.01%
2022/12/09	6	287.25	4	279.50	281.50	2	14,751	0.01%
2022/12/08	12.1	284.98	16	282.47	287.00	-3.9	14,641	-0.03%
2022/12/07	26.5	287.39	14	281.61	278.50	12.5	14,622	0.09%
2022/12/06	11.2	310.08	7	307.07	304.50	4.2	14,293	0.03%
2022/12/05	9	306.50	10.1	309.95	310.50	-1.1	14,155	-0.01%
2022/12/02	13	289.69	16	293.06	295.50	-3	13,957	-0.02%
2022/12/01	17.1	287.26	21	287.10	286.50	-3.9	13,977	-0.03%
2022/11/29	5	267.60	0	0.00	267.00	5	13,768	0.04%
2022/11/28	4	271.75	4	274.00	273.00	0	13,889	0.00%
2022/11/25	13	275.08	24	273.40	271.00	-11	14,066	-0.08%
2022/11/24	6	262.75	8	268.37	270.00	-2	13,891	-0.01%
2022/11/23	1	265.00	0	0.00	259.00	1	13,814	0.01%
2022/11/22	2	260.75	2	262.75	262.00	0	13,857	0.00%
2022/11/21	1	261.00	3	261.00	261.00	-2	13,867	-0.01%
2022/11/18	4	262.88	9	261.11	258.00	-5	13,855	-0.04%
2022/11/17	20	271.15	9	267.94	267.50	11	13,777	0.08%
2022/11/16	6	270.33	6	268.67	272.50	0	13,810	0.00%
2022/11/15	22	265.52	46	266.86	270.50	-24	13,909	-0.17%
2022/11/14	18	264.56	17	265.06	263.00	1	13,834	0.01%
2022/11/11	0	0.00	16	256.50	256.50	-16	13,368	-0.12%
2022/11/10	18	233.33	2	232.25	233.50	16	13,309	0.12%
2022/11/09	4	229.75	13	232.19	234.50	-9	13,340	-0.07%
2022/11/08	3	225.00	7	220.07	219.00	-4	13,260	-0.03%
2022/11/07	2	215.00	2	214.50	214.50	0	13,156	0.00%
2022/11/04	1	217.00	0	0.00	217.00	1	13,147	0.01%
2022/11/02	5	212.40	4	214.00	217.50	1	12,985	0.01%
2022/11/01	11	209.86	9	208.00	208.50	2	12,849	0.02%
2022/10/31	9	210.78	9	211.50	211.50	0	12,874	0.00%
2022/10/28	3	205.50	5	208.40	208.50	-2	12,879	-0.02%
2022/10/27	7	204.79	7	206.50	207.00	0	12,750	0.00%
2022/10/26	10	203.10	10	199.10	199.50	0	12,741	0.00%
2022/10/25	7	209.00	8.1	208.50	207.00	-1.1	12,665	-0.01%
2022/10/24	6	207.33	6	207.42	207.50	0	12,654	0.00%
2022/10/21	5	204.50	6	196.33	195.00	-1	12,710	-0.01%
2022/10/20	5	198.60	4	197.50	199.50	1	12,735	0.01%
2022/10/19	8	205.69	13	207.12	205.00	-5	12,665	-0.04%
2022/10/18	3	197.50	3	199.33	201.00	0	12,497	0.00%
2022/10/17	4	189.38	6	190.08	195.00	-2	12,474	-0.02%
2022/10/14	1	195.00	4	193.88	195.50	-3	12,509	-0.02%
2022/10/13	5	186.09	4	181.50	178.00	1	12,619	0.01%
2022/10/12	5	189.50	10	189.60	189.00	-5	12,571	-0.04%
2022/10/11	0	0.00	3	196.00	187.50	-3	12,616	-0.02%
2022/10/07	11	204.64	3	204.50	204.00	8	12,604	0.06%
2022/10/06	7	202.21	4	206.00	207.00	3	12,628	0.02%
2022/10/05	6	202.75	6	204.00	200.50	0	12,668	0.00%
2022/10/04	6	196.00	6	197.83	198.00	0	12,570	0.00%
2022/10/03	4	186.00	11	188.45	188.50	-7	12,519	-0.06%
2022/09/30	6	184.67	14	185.25	189.00	-8	12,630	-0.06%
2022/09/29	4	187.75	3	188.50	186.00	1	12,684	0.01%
2022/09/28	3	189.33	5	188.50	187.00	-2	12,715	-0.02%
2022/09/27	8	194.50	6	198.42	200.00	2	12,759	0.02%
2022/09/26	3	196.83	3	195.33	193.00	0	12,737	0.00%
2022/09/23	1.1	206.50	3	206.00	205.00	-2	12,722	-0.02%
2022/09/22	5	208.60	4	208.50	207.00	1	12,698	0.01%
2022/09/21	2	217.74	1	215.00	216.00	1	12,641	0.01%
2022/09/20	12.2	218.78	9	219.17	220.50	3.2	12,644	0.02%
2022/09/19	3	223.67	5	223.00	222.00	-2	12,513	-0.02%
2022/09/16	2.2	222.92	0.2	222.50	221.50	2	12,492	0.02%
2022/09/15	3	232.48	2.3	229.59	228.00	0.7	12,403	0.01%
2022/09/14	28.4	229.79	9.1	228.83	229.50	19.3	12,408	0.16%
2022/09/13	1.1	239.67	1	243.00	240.00	0.1	12,285	0.00%
2022/09/12	5	249.30	3	246.50	246.50	2	12,262	0.02%
2022/09/08	4.2	243.24	3	241.50	242.00	1.2	12,336	0.01%
2022/09/07	7.3	242.09	7	242.86	242.00	0.3	12,397	0.00%
2022/09/06	0	0.00	2	251.25	250.50	-2	12,319	-0.02%
2022/09/05	5	251.30	5	249.50	247.50	0	12,305	0.00%
2022/09/02	6.2	245.36	5.1	247.27	243.00	1.1	12,206	0.01%
2022/09/01	17.3	252.73	9	247.17	244.50	8.3	12,032	0.07%
2022/08/31	6	267.25	8	270.25	270.50	-2	11,794	-0.02%
2022/08/30	5.1	266.05	5	268.00	267.50	0.1	11,767	0.00%
2022/08/29	25.2	260.77	11	266.77	266.50	14.2	11,715	0.12%
2022/08/26	5	282.50	6.1	278.89	278.00	-1.1	11,605	-0.01%
2022/08/25	5	273.50	6	274.67	276.00	-1	11,562	-0.01%
2022/08/24	18.2	271.74	9	269.44	270.00	9.2	11,603	0.08%
2022/08/23	27.2	278.58	3	275.00	274.00	24.2	11,453	0.21%
2022/08/22	16	298.09	13.2	290.23	288.00	2.8	11,245	0.02%
2022/08/19	4.1	290.93	7	289.29	295.00	-2.9	10,925	-0.03%
2022/08/18	4.3	270.88	4	281.00	281.50	0.3	10,763	0.00%
2022/08/17	2.1	278.83	2	279.25	278.00	0.1	10,705	0.00%
2022/08/16	5.1	279.79	1	278.50	277.00	4.1	10,591	0.04%
2022/08/15	7.2	280.60	24	276.96	282.00	-16.8	10,432	-0.16%
2022/08/12	3	262.17	4	262.00	261.50	-1	10,094	-0.01%
2022/08/11	1	252.50	2.2	256.91	254.00	-1.2	9,930	-0.01%
2022/08/09	0.1	251.00	1	251.50	249.00	-0.9	9,654	-0.01%
2022/08/08	3	241.00	2	241.75	246.50	1	9,525	0.01%
2022/08/05	3	243.33	13	243.43	244.00	-10	9,468	-0.11%
2022/08/04	0.1	234.92	11	234.09	234.50	-10.9	9,353	-0.12%
2022/08/03	1.1	233.18	0	0.00	234.00	1.1	9,176	0.01%
2022/08/02	5	235.30	4.4	234.17	238.00	0.7	9,128	0.01%
2022/08/01	1.3	235.27	4	241.75	243.50	-2.7	8,992	-0.03%
2022/07/29	4.5	242.07	3	242.67	240.50	1.5	8,840	0.02%
2022/07/28	10.3	247.60	3	247.50	238.50	7.3	8,673	0.08%
2022/07/27	17	260.44	5	258.20	263.50	12	8,248	0.15%
2022/07/26	15.2	260.23	7	257.79	254.50	8.1	7,993	0.10%
2022/07/25	7	274.86	4	277.75	272.00	3	7,811	0.04%
2022/07/22	14	282.36	3	280.67	278.50	11	7,679	0.14%
2022/07/21	8	278.25	10	278.45	282.00	-2	7,498	-0.03%
2022/07/20	8.1	266.87	21	263.74	266.50	-13	7,230	-0.18%
2022/07/19	6	254.75	1	256.50	253.00	5	7,063	0.07%
2022/07/18	8.1	259.50	5	258.50	259.00	3.1	7,012	0.04%
2022/07/15	5	249.10	7	251.36	253.50	-2	6,872	-0.03%
2022/07/14	6	239.58	5.1	245.50	247.00	0.9	6,744	0.01%
2022/07/13	4.1	245.56	6	251.92	242.00	-1.9	6,583	-0.03%
2022/07/12	4	240.88	3	239.00	238.50	1	6,465	0.02%
2022/07/11	8	252.31	2	256.50	248.50	6	6,373	0.09%
2022/07/08	7	256.43	13	262.77	262.00	-6	6,216	-0.10%
2022/07/07	8	250.25	8	250.69	251.50	0	5,992	0.00%
2022/07/06	3	245.00	0	0.00	243.00	3	5,833	0.05%
2022/07/05	5.1	246.71	4	254.75	247.00	1.1	5,761	0.02%
2022/07/04	4	246.50	4	257.13	244.00	0	5,570	0.00%
2022/07/01	1	258.46	0	0.00	244.00	1	5,428	0.02%
2022/06/30	5	261.70	0	0.00	260.50	5	5,294	0.09%
2022/06/29	0	279.00	0	0.00	273.50	0	5,213	0.00%
2022/06/28	2.1	302.53	0	0.00	289.50	2.1	5,134	0.04%
2022/06/27	0	0.00	4.1	306.16	312.50	-4.1	5,099	-0.08%
2022/06/23	0	287.50	0	0.00	286.50	0	4,981	0.00%
2022/06/22	1.1	297.87	1	295.00	294.00	0.1	4,931	0.00%
2022/06/21	0	0.00	2	311.75	314.00	-2	4,846	-0.04%
2022/06/20	1	311.00	11	306.50	299.00	-10	4,812	-0.21%
2022/06/17	0	0.00	3	316.83	316.00	-3	4,736	-0.06%
2022/06/16	0	0.00	2	324.25	316.00	-2	4,613	-0.04%
2022/06/15	0.1	335.00	6	329.25	329.50	-5.9	4,489	-0.13%
2022/06/14	2	338.00	0	0.00	343.00	2	4,421	0.05%
2022/06/13	8	346.25	0	0.00	345.00	8	4,377	0.18%
2022/06/10	1	361.01	6	359.83	365.00	-5	4,379	-0.11%
2022/06/07	0	367.00	1	366.00	367.50	-1	4,335	-0.02%
2022/06/01	11.1	378.28	0	0.00	371.00	11.1	4,385	0.25%
2022/05/31	1	394.50	1	392.50	394.50	0	4,295	0.00%
2022/05/30	1	389.50	2	391.00	395.00	-1	4,324	-0.02%
2022/05/27	0	0.00	1	378.00	376.50	-1	4,282	-0.02%
2022/05/26	2	365.50	0	0.00	368.00	2	4,372	0.05%
2022/05/25	0	380.00	0	0.00	381.00	0	4,314	0.00%
2022/05/24	1	380.04	0	0.00	380.00	1	4,219	0.02%
2022/05/23	0	398.50	0	0.00	397.50	0	4,195	0.00%
2022/05/19	2	401.00	0	0.00	407.50	2	4,241	0.05%
2022/05/18	1	412.00	0	0.00	414.00	1	4,263	0.02%
2022/05/17	1	403.50	1	406.50	407.50	0	4,259	0.00%
2022/05/16	1	413.50	1	403.50	401.00	0	4,301	0.00%
2022/05/13	1	393.00	0	0.00	398.00	1	4,277	0.02%
2022/05/12	1	386.50	3	385.33	381.00	-2	4,265	-0.05%
2022/05/10	0	0.00	1	400.50	404.00	-1	4,228	-0.02%
2022/05/09	0.1	402.00	0	0.00	395.00	0.1	4,273	0.00%
2022/05/06	3	398.83	0	0.00	401.50	3	4,351	0.07%
2022/05/04	0.1	400.00	0	0.00	398.50	0.1	4,312	0.00%
2022/04/28	1	400.00	0	0.00	395.00	1	4,424	0.02%
2022/04/27	0	390.50	0	0.00	409.00	0	4,415	0.00%
2022/04/26	1	406.00	0	0.00	406.00	1	4,382	0.02%
2022/04/25	3.1	406.68	0	0.00	406.50	3.1	4,401	0.07%
2022/04/22	8	442.50	0	0.00	434.50	8	4,379	0.18%
2022/04/21	0	0.00	4	465.00	462.50	-4	4,380	-0.09%
2022/04/20	1	456.00	0	0.00	458.50	1	4,406	0.02%
2022/04/19	2	451.50	2	451.00	449.00	0	4,421	0.00%
2022/04/15	6.1	446.61	0	0.00	441.00	6.1	4,550	0.13%
2022/04/14	3	464.00	0	0.00	467.00	3	4,539	0.07%
2022/04/13	0	0.00	7	463.64	466.00	-7	4,553	-0.15%
2022/04/11	10.2	464.11	0	0.00	455.00	10.2	4,551	0.22%
2022/04/08	10	503.70	1	500.00	498.00	9	4,520	0.20%
2022/04/07	10	513.30	1	523.00	509.00	9	4,488	0.20%
2022/03/31	8	529.13	1	529.00	524.00	7	4,442	0.16%
2022/03/30	1	541.00	8	539.37	537.00	-7	4,433	-0.16%
2022/03/29	0	0.00	4	520.25	522.00	-4	4,437	-0.09%
2022/03/28	1	509.00	0	0.00	511.00	1	4,429	0.02%
2022/03/25	1	511.00	4	520.25	518.00	-3	4,437	-0.07%
2022/03/24	2	508.00	0	0.00	508.00	2	4,422	0.05%
2022/03/23	3	511.00	3	516.00	514.00	0	4,439	0.00%
2022/03/22	0	0.00	7	497.00	490.00	-7	4,435	-0.16%
2022/03/21	0	0.00	10	491.00	488.50	-10	4,483	-0.22%
2022/03/18	10	477.81	0	0.00	480.50	10	4,509	0.22%
2022/03/17	0	0.00	9	490.89	489.50	-9	4,508	-0.20%
2022/03/15	3	464.31	1	479.00	458.50	2	4,464	0.05%
2022/03/14	1	479.00	0	0.00	485.00	1	4,419	0.02%
2022/03/11	0	488.50	1	486.50	489.00	-1	4,433	-0.02%
2022/03/09	1	487.00	0	0.00	486.50	1	4,471	0.02%
2022/03/08	2	480.06	1	500.00	475.50	1	4,524	0.02%
2022/03/07	26.1	509.68	0	0.00	494.50	26.1	4,516	0.58%
2022/03/04	1	538.00	2	542.50	547.00	-1	4,550	-0.02%
2022/03/03	1	542.00	0	0.00	535.00	1	4,564	0.02%
2022/03/01	1	555.00	7	551.29	539.00	-6	4,670	-0.13%
2022/02/25	1	530.00	10	531.60	524.00	-9	4,634	-0.19%
2022/02/24	7	513.71	0	0.00	512.00	7	4,608	0.15%
2022/02/23	0	0.00	1.1	528.73	529.00	-1.1	4,578	-0.02%
2022/02/22	6	513.00	5	522.00	521.00	1	4,598	0.02%
2022/02/18	0	0.00	0.1	537.00	536.00	-0.1	4,626	0.00%
2022/02/16	0	0.00	2.1	528.57	528.00	-2.1	4,739	-0.04%
2022/02/15	0	509.00	6	507.00	502.00	-6	4,807	-0.12%
2022/02/14	8	500.50	2	496.25	496.00	6	4,926	0.12%
2022/02/11	0	0.00	1	518.00	514.00	-1	5,001	-0.02%
2022/02/10	1	517.00	0	0.00	516.00	1	5,059	0.02%
2022/02/09	0.1	516.00	7	516.57	526.00	-6.9	5,105	-0.14%
2022/01/26	2.1	477.81	0	0.00	472.00	2.1	5,269	0.04%
2022/01/25	0	486.00	0	0.00	477.00	0	5,410	0.00%
2022/01/21	10.3	504.86	0	0.00	490.50	10.3	5,596	0.18%
2022/01/19	0.1	525.54	0	0.00	519.00	0.1	5,821	0.00%
2022/01/18	0.1	545.00	0	0.00	545.00	0.1	5,860	0.00%
2022/01/17	0	0.00	1	530.00	528.00	-1	5,876	-0.02%
2022/01/14	0	508.00	0	0.00	514.00	0	5,944	0.00%
2022/01/11	0.1	512.00	0	0.00	509.00	0.1	6,285	0.00%
2022/01/10	3.4	532.47	3	528.67	517.00	0.4	6,323	0.01%
2022/01/07	10.1	560.09	0	0.00	558.00	10.1	6,329	0.16%
2022/01/06	21	574.86	0	0.00	573.00	21	6,406	0.33%
2022/01/05	0	0.00	21	591.10	589.00	-21	6,501	-0.32%
2022/01/04	21	583.00	11	591.55	585.00	10	6,518	0.15%
2022/01/03	11	581.00	6	587.33	583.00	5	6,579	0.08%
2021/12/30	0	0.00	0.1	577.00	572.00	-0.1	6,628	0.00%
2021/12/24	1	566.00	1	578.00	567.00	0	7,055	0.00%
2021/12/23	2	578.00	3	579.67	573.00	-1	7,209	-0.01%
2021/12/22	3	573.33	1	571.00	571.00	2	7,317	0.03%
2021/12/17	0.1	565.00	0	0.00	565.00	0.1	7,547	0.00%
2021/12/16	2.1	571.43	1	581.00	572.00	1.1	7,602	0.01%
2021/12/14	0.1	559.00	0	0.00	556.00	0.1	7,611	0.00%
2021/12/13	1	572.00	0	0.00	574.00	1	7,668	0.01%
2021/12/10	2.1	583.57	2	573.00	572.00	0.1	7,717	0.00%
2021/12/09	5	585.00	5	596.00	586.00	0	7,738	0.00%
2021/12/08	5	586.00	5	598.00	585.00	0	7,744	0.00%
2021/12/07	5	582.00	5	591.00	586.00	0	7,757	0.00%
2021/12/06	6.1	583.93	1	582.00	581.00	5.1	7,771	0.07%
2021/12/02	1	603.00	0	0.00	590.00	1	7,958	0.01%
2021/12/01	1	622.00	1	609.00	608.00	0	8,101	0.00%
2021/11/30	0	0.00	3.1	609.68	626.00	-3.1	8,105	-0.04%
2021/11/29	2	581.50	0	0.00	584.00	2	8,059	0.02%
2021/11/26	2	579.50	2	588.50	585.00	0	8,084	0.00%
2021/11/24	0	0.00	2	578.00	566.00	-2	8,127	-0.02%
2021/11/23	7	550.86	5	558.00	558.00	2	8,264	0.02%
2021/11/22	0	0.00	5	555.00	561.00	-5	8,299	-0.06%
2021/11/19	1	551.00	2	549.50	548.00	-1	8,432	-0.01%
2021/11/18	1.1	561.55	7	559.00	548.00	-5.9	8,499	-0.07%
2021/11/17	0.1	557.00	0	0.00	560.00	0.1	8,526	0.00%
2021/11/16	10.1	554.50	1	561.00	561.00	9.1	8,574	0.11%
2021/11/15	2.1	575.05	2	569.00	562.00	0.1	8,567	0.00%
2021/11/12	2	580.00	1	574.00	574.00	1	8,598	0.01%
2021/11/11	0.2	567.67	0	0.00	576.00	0.2	8,569	0.00%
2021/11/10	3	542.00	3	553.00	555.00	0	8,532	0.00%
2021/11/08	1	537.00	1	538.00	536.00	0	8,522	0.00%
2021/11/05	8	537.00	6	544.67	558.00	2	8,506	0.02%
2021/11/04	4	550.00	4.1	540.73	535.00	-0.1	8,427	0.00%
2021/11/03	2.1	517.24	2	525.00	530.00	0.1	8,376	0.00%
2021/11/02	1	540.00	2.1	542.19	526.00	-1.1	8,331	-0.01%
2021/11/01	10.1	519.37	11	510.00	514.00	-0.9	8,267	-0.01%
2021/10/29	0	0.00	5.1	488.13	490.50	-5.1	8,313	-0.06%
2021/10/28	0.1	463.50	0	0.00	465.50	0.1	8,216	0.00%
2021/10/27	0	0.00	0.2	466.00	470.50	-0.2	8,151	0.00%
2021/10/25	1	437.00	1	449.50	442.00	0	8,045	0.00%
2021/10/20	2	446.00	2	452.02	456.50	0	8,036	0.00%
2021/10/19	1	446.50	12.2	444.49	450.50	-11.2	7,971	-0.14%
2021/10/18	0	0.00	3	420.00	412.00	-3	7,845	-0.04%
2021/10/15	0	0.00	2.1	416.31	413.50	-2.1	7,803	-0.03%
2021/10/14	1	406.00	1	396.00	392.50	0	7,727	0.00%
2021/10/13	6.2	395.49	0	0.00	393.00	6.2	7,675	0.08%
2021/10/08	0	0.00	3	439.00	430.00	-3	7,639	-0.04%
2021/10/07	0	0.00	6	422.18	431.00	-6	7,595	-0.08%
2021/10/06	8	410.88	2	410.25	407.00	6	7,534	0.08%
2021/10/05	5	408.21	8.1	417.12	425.00	-3.1	7,507	-0.04%
2021/10/04	1.2	423.61	1	406.50	401.50	0.2	7,422	0.00%
2021/10/01	0	0.00	1	429.00	423.00	-1	7,494	-0.01%
2021/09/30	2.2	433.73	1	436.50	435.00	1.2	7,545	0.02%
2021/09/29	17	432.91	0	0.00	419.00	17	7,446	0.23%
2021/09/28	8	448.44	9	458.11	463.00	-1	7,375	-0.01%
2021/09/27	6	462.08	1	459.00	461.00	5	7,334	0.07%
2021/09/23	1	453.00	9.3	458.55	469.50	-8.3	7,221	-0.11%
2021/09/22	8.1	446.05	0	0.00	443.00	8.1	7,174	0.11%
2021/09/17	0	0.00	9	455.39	460.00	-9	7,178	-0.13%
2021/09/16	10	451.54	2	458.50	449.00	8	7,207	0.11%
2021/09/15	3.5	439.91	3	444.33	448.50	0.5	7,272	0.01%
2021/09/14	1	437.50	6	436.00	444.00	-5	7,355	-0.07%
2021/09/13	7	427.43	2.1	434.18	434.00	4.9	7,539	0.07%
2021/09/10	1	428.00	11	429.23	433.00	-10	7,642	-0.13%
2021/09/09	2	418.50	7	420.14	420.50	-5	7,689	-0.07%
2021/09/08	16.1	420.02	0	0.00	410.00	16.1	7,719	0.21%
2021/09/07	5	437.90	4	442.63	438.50	1	7,636	0.01%
2021/09/06	2	443.75	4.1	448.21	453.50	-2.1	7,514	-0.03%
2021/09/03	1	424.00	11	425.50	427.00	-10	7,378	-0.14%
2021/09/02	11	419.27	1	420.00	413.00	10	7,455	0.13%
2021/08/31	2	421.25	5	418.70	421.50	-3	7,632	-0.04%
2021/08/30	13	420.92	12	417.13	420.50	1	7,856	0.01%
2021/08/27	8	396.50	8	398.06	413.00	0	7,882	0.00%
2021/08/26	0.1	381.00	0	0.00	379.50	0.1	7,929	0.00%
2021/08/25	0	0.00	0	389.82	387.50	0	7,950	0.00%
2021/08/24	0.1	377.12	1	393.00	369.50	-0.9	7,916	-0.01%
2021/08/23	1	384.50	17	384.65	387.00	-16	8,053	-0.20%
2021/08/20	1.1	363.81	0	0.00	365.00	1.1	8,070	0.01%
2021/08/19	0.1	366.07	0	0.00	360.00	0.1	8,102	0.00%
2021/08/17	6.1	371.21	4	356.88	352.00	2.1	8,221	0.03%
2021/08/16	5	373.90	4	374.00	375.50	1	8,285	0.01%
2021/08/13	14.1	382.02	0	0.00	380.00	14.1	8,408	0.17%
2021/08/12	0	0.00	5	394.00	400.50	-5	8,396	-0.06%
2021/08/11	5.1	385.07	0	0.00	385.00	5.1	8,478	0.06%
2021/08/10	5	403.50	5	403.50	401.00	0	8,727	0.00%
2021/08/09	3	409.50	1	405.00	402.50	2	9,021	0.02%
2021/08/06	4	402.63	3	407.67	416.00	1	9,206	0.01%
2021/08/05	1	404.50	6	413.67	414.50	-5	9,399	-0.05%
2021/08/04	13.1	411.76	14	416.96	396.00	-0.9	9,662	-0.01%
2021/08/03	3	399.33	3	402.17	405.50	0	9,629	0.00%
2021/08/02	0	391.00	1	390.50	389.50	-1	9,681	-0.01%
2021/07/30	2	398.25	1	408.00	397.00	1	9,818	0.01%
2021/07/29	3	408.33	4	408.87	416.00	-1	9,932	-0.01%
2021/07/28	1.1	371.65	1	385.00	383.50	0.1	9,954	0.00%
2021/07/27	1.1	376.45	0	378.50	375.50	1.1	10,059	0.01%
2021/07/26	3	384.82	2	389.00	385.50	1	10,058	0.01%
2021/07/23	6	413.77	0	0.00	391.50	6	10,051	0.06%
2021/07/22	0	0.00	6	424.08	427.50	-6	10,131	-0.06%
2021/07/21	9	418.17	3	428.50	409.00	6	10,227	0.06%
2021/07/20	0	0.00	4	427.50	418.50	-4	10,396	-0.04%
2021/07/19	5	421.90	1	421.00	420.00	4	10,432	0.04%
2021/07/16	4	432.50	7	424.07	436.00	-3	10,488	-0.03%
2021/07/15	4	417.63	0	0.00	419.50	4	10,505	0.04%
2021/07/14	0	0.00	1	434.50	434.00	-1	10,527	-0.01%
2021/07/13	0	0.00	6	419.67	420.00	-6	10,581	-0.06%
2021/07/12	1	422.00	0	0.00	428.00	1	10,654	0.01%
2021/07/09	0	0.00	1	416.00	418.00	-1	10,783	-0.01%
2021/07/08	8	432.69	6	424.58	419.00	2	10,861	0.02%
2021/07/07	5	432.00	6	428.25	424.50	-1	10,779	-0.01%
2021/07/06	1.1	400.00	2	407.50	407.50	-1	10,703	-0.01%
2021/07/05	4	393.50	7	399.29	406.00	-3	10,729	-0.03%
2021/07/01	9.1	381.07	8	385.94	379.00	1.1	10,827	0.01%
2021/06/30	0	0.00	1	389.50	389.50	-1	10,896	-0.01%
2021/06/29	15	390.57	11	389.36	389.00	4	11,072	0.04%
2021/06/28	3	388.50	1	385.50	387.50	2	11,215	0.02%
2021/06/25	3	396.83	2	401.25	393.00	1	11,430	0.01%
2021/06/24	6	409.33	4	402.37	402.50	2	11,444	0.02%
2021/06/23	3	392.83	2	398.25	394.00	1	11,434	0.01%
2021/06/22	0	389.75	5	373.30	387.00	-5	11,496	-0.04%
2021/06/18	1	362.50	1	357.50	359.50	0	11,641	0.00%
2021/06/16	1	349.50	1	346.00	340.50	0	11,770	0.00%
2021/06/15	1	347.50	0	0.00	347.00	1	11,979	0.01%
2021/06/11	5	347.00	5	349.60	345.50	0	12,086	0.00%
2021/06/10	2	354.75	0	0.00	348.50	2	12,066	0.02%
2021/06/09	1	361.99	0	0.00	361.50	1	12,014	0.01%
2021/06/07	1	361.50	4	352.75	352.00	-3	12,149	-0.02%
2021/06/04	2	344.00	4	340.25	341.00	-2	12,164	-0.02%
2021/06/03	5	329.30	11	331.32	335.50	-6	12,286	-0.05%
2021/06/02	7	317.71	2	328.50	319.50	5	12,406	0.04%
2021/06/01	4	329.13	3	327.50	326.00	1	12,809	0.01%
2021/05/31	0	0.00	4	329.63	330.50	-4	12,903	-0.03%
2021/05/28	3	315.67	2	318.00	313.00	1	12,973	0.01%
2021/05/27	0	0.00	3	310.50	318.00	-3	13,120	-0.02%
2021/05/26	2	319.00	0	0.00	318.00	2	13,659	0.01%
2021/05/25	3	329.50	5	328.10	323.00	-2	13,888	-0.01%
2021/05/24	3	315.50	3	318.33	322.50	0	14,179	0.00%
2021/05/21	3	308.50	9	311.33	315.00	-6	14,241	-0.04%
2021/05/20	3	300.17	3	301.17	292.00	0	14,242	0.00%
2021/05/19	10	309.90	3	310.33	303.50	7	14,320	0.05%
2021/05/18	3	312.83	8	315.44	310.00	-5	14,420	-0.03%
2021/05/17	4	298.25	10	296.80	302.00	-6	14,416	-0.04%
2021/05/14	7	294.50	9	294.89	290.00	-2	14,577	-0.01%
2021/05/12	7	275.57	9	286.11	268.50	-2	14,720	-0.01%
2021/05/11	8	289.81	3	278.33	279.50	5	14,604	0.03%
2021/05/10	5	310.00	0	0.00	307.00	5	14,629	0.03%
2021/05/07	8	305.63	13	312.04	318.00	-5	14,693	-0.03%
2021/05/06	3	302.00	10	308.05	305.00	-7	14,811	-0.05%
2021/05/05	10	310.25	8	308.50	289.00	2	14,962	0.01%
2021/05/04	10	303.55	7	307.21	308.00	3	15,155	0.02%
2021/05/03	6.2	301.83	1	303.50	298.50	5.2	15,361	0.03%
2021/04/29	1	316.00	1	317.00	318.50	0	15,576	0.00%
2021/04/28	2.1	316.14	5	319.80	316.00	-2.9	15,722	-0.02%
2021/04/27	0	302.50	0	0.00	307.50	0	15,651	0.00%
2021/04/26	5.4	313.79	0	0.00	305.50	5.4	15,604	0.03%
2021/04/23	0	0.00	2	325.00	324.50	-2	15,471	-0.01%
2021/04/22	1	316.50	1	324.00	315.50	0	15,551	0.00%
2021/04/20	0.1	316.50	0	0.00	320.50	0.1	15,797	0.00%
2021/04/19	8.2	323.54	2	328.50	319.50	6.2	15,976	0.04%
2021/04/16	0	333.50	0	0.00	332.50	0	16,094	0.00%
2021/04/15	0	328.50	3	337.33	341.50	-3	16,156	-0.02%
2021/04/14	1	315.00	0	324.50	315.50	1	16,343	0.01%
2021/04/13	0	0.00	2	330.00	320.00	-2	16,600	-0.01%
2021/04/12	5	327.20	1	331.00	323.00	4	17,156	0.02%
2021/04/09	1	335.49	0	0.00	334.50	1	17,408	0.01%
2021/04/08	2.1	332.57	4	333.00	332.50	-1.9	17,517	-0.01%
2021/04/07	1.1	349.59	1.1	340.13	340.50	0	17,676	0.00%
2021/04/06	1	358.50	1	355.50	351.00	0	17,697	0.00%
2021/04/01	4	351.75	2	358.25	351.50	2	17,728	0.01%
2021/03/31	4	349.63	2	350.25	354.00	2	17,659	0.01%
2021/03/30	1	349.50	8.4	347.52	356.00	-7.4	17,607	-0.04%
2021/03/29	4	335.63	0	0.00	332.00	4	17,594	0.02%
2021/03/26	0	0.00	7	332.43	335.50	-7	17,648	-0.04%
2021/03/25	8	323.06	1	333.00	318.00	7	17,696	0.04%
2021/03/24	0	0.00	6	322.58	326.00	-6	17,729	-0.03%
2021/03/23	4	317.38	4	323.38	305.50	0	17,862	0.00%
2021/03/22	0	0.00	2	304.75	306.50	-2	17,897	-0.01%
2021/03/19	16	308.34	13.1	307.19	307.00	2.9	18,207	0.02%
2021/03/18	0	0.00	2	310.75	312.50	-2	18,415	-0.01%
2021/03/17	0	0.00	7	299.57	299.00	-7	19,046	-0.04%
2021/03/16	9	294.50	28	298.98	293.50	-19	19,039	-0.10%
2021/03/15	12	294.25	32	295.13	296.00	-20	19,156	-0.10%
2021/03/12	50	295.77	1	295.50	292.00	49	19,332	0.25%
2021/03/11	1	285.00	2	289.00	293.00	-1	19,290	-0.01%
2021/03/10	3	280.83	4	281.51	283.50	-1	19,312	-0.01%
2021/03/09	13	275.46	13	276.55	273.50	0	19,378	0.00%
2021/03/08	7.1	295.63	3	288.00	279.50	4.1	19,323	0.02%
2021/03/05	4	282.13	8	287.81	295.00	-4	19,253	-0.02%
2021/03/04	3	280.50	5	280.90	278.50	-2	19,494	-0.01%
2021/03/03	11	281.45	6	280.83	280.50	5	20,089	0.02%
2021/03/02	4	296.63	1	291.50	291.00	3	20,206	0.01%
2021/02/26	4	306.50	11	305.05	299.00	-7	20,621	-0.03%
2021/02/25	11	310.23	7.5	311.30	306.00	3.5	20,571	0.02%
2021/02/24	7.6	304.52	14.1	303.86	295.00	-6.5	20,482	-0.03%
2021/02/23	10	287.30	44	288.35	286.00	-34	20,111	-0.17%
2021/02/22	21	300.81	21	293.98	294.50	0	20,077	0.00%
2021/02/19	6	290.08	6	289.67	290.00	0	20,068	0.00%
2021/02/18	45	289.12	8	286.25	288.00	37	20,471	0.18%
2021/02/17	16	283.31	7	284.29	286.50	9	20,394	0.04%
2021/02/05	10	260.35	11	263.05	265.00	-1	20,323	0.00%
2021/02/04	6	246.17	8	249.13	254.00	-2	20,022	-0.01%
2021/02/03	3	244.83	3	246.83	243.50	0	19,998	0.00%
2021/02/02	4	237.50	4	242.75	246.00	0	20,266	0.00%
2021/02/01	2	224.50	2	228.00	233.00	0	20,194	0.00%
2021/01/29	1	226.00	1	241.50	226.00	0	20,282	0.00%
2021/01/28	6	238.17	3	239.67	236.00	3	20,453	0.01%
2021/01/27	13	240.50	14	245.68	248.00	-1	20,900	0.00%
2021/01/26	4	242.38	4	241.88	238.00	0	20,689	0.00%
2021/01/25	3	242.33	40	250.75	233.50	-37	20,465	-0.18%
2021/01/22	43	235.44	43	229.76	253.50	0	20,285	0.00%
2021/01/21	41	225.94	5	226.70	230.50	36	20,632	0.17%
2021/01/19	1	225.00	2	223.00	221.00	-1	20,942	0.00%
2021/01/15	2	219.00	2	220.00	219.00	0	21,070	0.00%
2021/01/14	4	219.00	2.3	217.11	224.00	1.8	21,183	0.01%
2021/01/13	9	225.39	5.3	224.12	220.00	3.8	21,377	0.02%
2021/01/12	3	214.83	4	219.00	222.00	-1	21,255	0.00%
2021/01/11	2	218.75	1	218.50	221.00	1	21,231	0.00%
2021/01/08	1	213.50	4	215.50	216.00	-3	21,161	-0.01%
2021/01/07	2	210.25	2	213.25	212.50	0	21,266	0.00%
2021/01/06	7	210.86	6	212.17	205.50	1	21,103	0.00%
2021/01/05	5	207.30	3	208.83	209.00	2	20,767	0.01%
2021/01/04	0	0.00	4	194.75	200.00	-4	20,315	-0.02%
2020/12/31	0	0.00	1	182.50	182.00	-1	20,417	0.00%
2020/12/30	0	0.00	1.3	177.62	178.00	-1.3	20,352	-0.01%
2020/12/29	0.6	174.10	0	0.00	175.00	0.6	20,296	0.00%
2020/12/28	0.2	172.50	2	172.75	173.50	-1.8	20,363	-0.01%
2020/12/25	3	169.33	0	0.00	168.50	3	20,484	0.01%
2020/12/24	1	173.00	0	0.00	171.50	1	20,704	0.00%
2020/12/23	2	170.00	5	174.20	176.50	-3	21,025	-0.01%
2020/12/22	3	171.17	2	173.50	170.00	1	21,244	0.00%
2020/12/18	2	174.25	2	175.50	173.00	0	21,402	0.00%
2020/12/17	5	177.50	5	175.50	176.50	0	21,487	0.00%
2020/12/16	5	181.10	6	177.83	176.50	-1	21,308	0.00%
2020/12/15	13	178.65	10	178.85	174.50	3	21,169	0.01%
2020/12/14	1	186.00	15	180.03	186.00	-14	21,176	-0.07%
2020/12/11	27	184.85	16	185.72	173.50	11	21,227	0.05%
2020/12/10	1	176.50	1	179.50	178.00	0	20,892	0.00%
2020/12/09	3	177.00	2	177.25	177.00	1	20,964	0.00%
2020/12/08	2	178.50	2	176.75	180.00	0	21,114	0.00%
2020/12/07	1	176.00	1	176.50	172.50	0	21,181	0.00%
2020/12/04	0	0.00	1	172.50	169.50	-1	21,257	0.00%
2020/12/03	6	171.42	4	171.25	172.00	2	21,423	0.01%
2020/12/02	6	179.67	7	178.21	177.50	-1	21,593	0.00%
2020/12/01	9	178.94	7	176.21	175.00	2	21,832	0.01%
2020/11/30	13	179.19	13	178.50	181.00	0	22,146	0.00%
2020/11/27	12	168.21	10	169.55	171.00	2	22,106	0.01%
2020/11/26	4	160.38	3	160.83	165.00	1	21,958	0.00%
2020/11/25	1	152.00	0	0.00	150.00	1	21,831	0.00%
2020/11/24	1	146.00	2	148.75	152.50	-1	21,510	0.00%
2020/11/23	5	142.70	5	139.20	139.00	0	21,122	0.00%
2020/11/19	2	138.50	3	136.83	136.50	-1	21,594	0.00%
2020/11/18	3	142.50	2	140.50	140.50	1	22,024	0.00%
2020/11/17	0	0.00	9	140.56	144.00	-9	22,546	-0.04%
2020/11/16	3	135.83	1	137.00	134.50	2	22,619	0.01%
2020/11/13	1	131.00	1	133.00	133.50	0	23,023	0.00%
2020/11/12	2	132.50	2	133.25	133.00	0	23,372	0.00%
2020/11/11	3	131.67	2	131.00	130.00	1	24,230	0.00%
2020/11/10	4	130.63	8	130.13	131.00	-4	24,580	-0.02%
2020/11/06	2	130.00	8	128.69	126.50	-6	25,163	-0.02%
2020/11/05	6	126.67	5	126.90	127.50	1	25,319	0.00%
2020/11/04	6	123.92	15	125.43	125.50	-9	25,317	-0.04%
2020/11/02	2	115.00	2	116.50	116.50	0	25,018	0.00%
2020/10/30	4	113.75	0	0.00	115.50	4	25,649	0.02%
2020/10/29	20	114.23	22	108.07	114.50	-2	25,690	-0.01%
2020/10/28	7	115.14	2	115.25	111.00	5	25,271	0.02%
2020/10/27	9	117.50	0	0.00	121.00	9	24,968	0.04%
2020/10/26	2	119.50	1	119.50	119.00	1	25,251	0.00%
2020/10/23	7	120.07	5	120.50	121.00	2	25,337	0.01%
2020/10/22	3	121.83	2	122.75	121.50	1	25,415	0.00%
2020/10/21	11	132.32	11	129.68	125.50	0	25,266	0.00%
2020/10/20	1	128.00	0	0.00	130.00	1	25,065	0.00%
2020/10/19	0	0.00	1	129.50	126.50	-1	25,132	0.00%
2020/10/16	0	0.00	2	126.00	124.50	-2	25,702	-0.01%
2020/10/15	2	128.25	2	127.75	128.00	0	25,721	0.00%
2020/10/14	2	128.00	0	0.00	127.50	2	25,500	0.01%
2020/10/13	1	122.00	0	0.00	123.00	1	25,389	0.00%
2020/10/12	0	0.00	12	125.29	124.50	-12	25,464	-0.05%
2020/10/08	1	128.00	2	126.25	127.00	-1	25,504	0.00%
2020/10/07	5	121.20	2	121.50	121.50	3	25,230	0.01%
2020/10/06	4	121.13	2	121.50	121.50	2	25,325	0.01%
2020/10/05	5	118.50	0	0.00	119.50	5	25,291	0.02%
2020/09/30	2	116.50	3	117.00	118.00	-1	25,190	0.00%
2020/09/29	4	116.38	2	117.75	116.00	2	25,088	0.01%
2020/09/28	2	121.50	11	119.86	120.50	-9	24,889	-0.04%
2020/09/25	2	121.00	2	115.75	113.00	0	24,582	0.00%
2020/09/24	7	123.43	2	122.75	119.50	5	24,484	0.02%
2020/09/23	1	127.50	2	127.75	128.00	-1	24,310	0.00%
2020/09/22	2	127.25	1	127.50	127.00	1	24,831	0.00%
2020/09/18	2	134.50	3	134.33	134.50	-1	24,915	0.00%
2020/09/17	1	135.50	0	0.00	136.00	1	24,892	0.00%
2020/09/16	2	132.50	3	134.33	133.00	-1	24,713	0.00%
2020/09/15	4	133.25	4	132.50	129.50	0	24,499	0.00%
2020/09/14	3	126.17	4	125.75	125.50	-1	24,093	0.00%
2020/09/11	3	123.00	2	123.25	123.00	1	24,262	0.00%
2020/09/10	9	127.39	0	0.00	126.00	9	24,201	0.04%
2020/09/09	10	127.95	7	129.50	132.00	3	24,286	0.01%
2020/09/08	0	0.00	4	133.00	128.00	-4	24,190	-0.02%
2020/09/07	5	129.90	1	137.50	126.50	4	24,242	0.02%
2020/09/04	3	137.17	3	137.00	136.50	0	24,763	0.00%
2020/09/03	4	137.75	12	138.08	138.00	-8	25,002	-0.03%
2020/09/02	7	133.79	4	132.50	131.00	3	24,461	0.01%
2020/09/01	9	127.50	16	128.72	132.50	-7	23,928	-0.03%
2020/08/31	8	124.19	6	124.83	120.50	2	23,549	0.01%
2020/08/28	2	126.50	0	0.00	123.00	2	23,383	0.01%
2020/08/27	0	0.00	3	130.83	129.00	-3	23,254	-0.01%
2020/08/25	5	130.40	6	129.83	129.00	-1	23,887	0.00%
2020/08/24	4	133.38	44	130.80	132.00	-40	23,450	-0.17%
2020/08/21	4	137.63	3	136.00	140.50	1	23,067	0.00%
2020/08/20	7	135.57	24	137.48	128.00	-17	22,561	-0.08%
2020/08/19	2	141.75	12	143.58	142.00	-10	22,319	-0.04%
2020/08/18	7	140.79	30	139.88	138.50	-23	22,087	-0.10%
2020/08/17	7	141.64	4	140.38	138.50	3	22,089	0.01%
2020/08/14	7	133.57	34	138.88	144.00	-27	21,462	-0.13%
2020/08/13	116	137.35	2	130.00	131.00	114	21,254	0.54%	大買/鉅額交易
2020/08/12	0	0.00	3	127.00	129.00	-3	21,126	-0.01%
2020/08/11	3	116.00	3	118.00	117.50	0	20,834	0.00%
2020/08/10	1	118.00	3	117.67	120.00	-2	20,473	-0.01%
2020/08/07	5	115.80	2	115.75	113.50	3	20,183	0.01%
2020/08/06	3	117.17	1	118.00	118.50	2	20,065	0.01%
2020/08/05	11	114.91	9	118.83	116.00	2	19,961	0.01%
2020/08/04	0	0.00	1	108.50	111.50	-1	19,411	-0.01%
2020/07/31	5	99.74	2	100.10	100.00	3	19,193	0.02%
2020/07/30	3	99.37	6	98.60	100.00	-3	19,020	-0.02%
2020/07/29	3	94.03	0	0.00	94.60	3	18,671	0.02%
2020/07/28	1	97.30	4	97.10	96.10	-3	18,568	-0.02%
2020/07/27	2	93.75	2	93.40	94.40	0	18,413	0.00%
2020/07/24	4	92.95	1	92.80	92.30	3	18,529	0.02%
2020/07/23	3	96.40	1	98.40	96.00	2	18,691	0.01%
2020/07/22	14	93.46	9	96.30	96.50	5	18,608	0.03%
2020/07/21	0	0.00	2	89.00	89.80	-2	17,942	-0.01%
2020/07/17	4	80.10	3	80.60	79.80	1	18,346	0.01%
2020/07/16	5	81.24	5	81.60	81.80	0	18,413	0.00%
2020/07/15	2	82.25	2	80.00	80.50	0	18,412	0.00%
2020/07/14	0	0.00	5	80.60	79.00	-5	18,485	-0.03%
2020/07/13	1	81.90	1	79.60	82.70	0	18,653	0.00%
2020/07/10	2	82.60	0	0.00	82.70	2	18,846	0.01%
2020/07/09	7	87.87	2	87.55	86.10	5	19,015	0.03%
2020/07/08	1	88.60	5	88.34	88.10	-4	19,258	-0.02%
2020/07/07	7	87.19	9	86.86	85.40	-2	19,298	-0.01%
2020/07/06	1	87.60	0	0.00	86.50	1	19,317	0.01%
2020/07/03	5	84.52	9	85.27	84.30	-4	19,427	-0.02%
2020/07/02	3	79.77	3	79.80	81.90	0	19,400	0.00%
2020/07/01	18	81.62	11	78.44	78.40	7	19,314	0.04%
2020/06/30	4	76.80	6	77.02	79.30	-2	18,858	-0.01%
2020/06/29	3	72.37	9	73.30	72.10	-6	18,765	-0.03%
2020/06/24	3	71.17	3	71.60	72.10	0	18,843	0.00%
2020/06/23	2	72.80	2	73.50	70.50	0	19,099	0.00%
2020/06/22	8	73.01	12	72.61	72.50	-4	19,195	-0.02%
2020/06/19	1	69.20	0	0.00	69.60	1	19,083	0.01%
2020/06/18	2	69.65	3	69.50	69.40	-1	19,140	-0.01%
2020/06/17	1	67.50	0	0.00	67.80	1	18,947	0.01%
2020/06/16	1	67.00	2	67.60	66.50	-1	18,966	-0.01%
2020/06/15	3	64.57	3	64.07	63.30	0	18,702	0.00%
2020/06/12	4	64.60	9	65.44	65.40	-5	18,726	-0.03%
2020/06/11	17	67.52	31	66.71	65.90	-14	18,425	-0.08%
2020/06/10	9	62.76	65	63.87	65.30	-56	17,466	-0.32%
2020/06/09	2	59.60	2	60.20	59.40	0	16,885	0.00%
2020/06/08	0	0.00	10	59.50	59.50	-10	16,932	-0.06%
2020/06/05	2	60.60	42	60.80	60.40	-40	16,913	-0.24%
2020/06/04	3	59.23	1	59.10	59.10	2	16,812	0.01%
2020/06/03	36	59.43	37	59.47	59.40	-1	16,950	-0.01%
2020/06/02	22	61.19	20	59.84	59.70	2	16,883	0.01%
2020/06/01	10	60.58	16	59.58	60.30	-6	16,561	-0.04%
2020/05/28	21	56.55	1	56.10	55.00	20	16,444	0.12%
2020/05/27	1	57.00	15	56.17	56.00	-14	16,532	-0.08%
2020/05/26	28	55.36	9	56.71	56.20	19	16,481	0.12%
2020/05/25	0	0.00	1	55.20	54.70	-1	16,235	-0.01%
2020/05/22	43	55.09	10	54.64	54.10	33	16,085	0.21%
2020/05/21	2	58.90	0	0.00	58.70	2	15,936	0.01%
2020/05/20	42	57.61	23	57.80	57.80	19	16,305	0.12%
2020/05/19	100	57.95	66	58.21	58.50	34	16,013	0.21%
2020/05/18	21	63.90	15	63.00	63.00	6	15,354	0.04%
2020/05/15	1	69.30	0	0.00	69.90	1	15,233	0.01%
2020/05/13	0	0.00	1	74.00	72.80	-1	15,197	-0.01%
2020/05/12	8	72.70	2	74.80	71.80	6	15,159	0.04%
2020/05/11	16	74.83	8	74.39	75.20	8	15,088	0.05%
2020/05/08	1	72.20	3	71.30	71.30	-2	14,939	-0.01%
2020/05/06	7	70.17	0	0.00	69.60	7	14,843	0.05%
2020/05/05	3	69.80	4	69.98	69.80	-1	14,850	-0.01%
2020/05/04	5	70.64	3	69.50	70.50	2	14,777	0.01%
2020/04/30	1	72.00	15	71.07	71.30	-14	14,741	-0.09%
2020/04/29	16	71.49	16	72.07	72.00	0	14,677	0.00%
2020/04/28	8	69.90	15	70.29	70.50	-7	14,493	-0.05%
2020/04/24	18	67.09	12	67.13	67.50	6	14,120	0.04%
2020/04/23	9	68.57	10	68.26	68.10	-1	14,001	-0.01%
2020/04/22	15	63.71	19	65.02	65.40	-4	13,543	-0.03%
2020/04/21	19	64.53	20	64.73	64.60	-1	13,417	-0.01%
2020/04/20	19	65.54	14	65.68	65.70	5	13,386	0.04%
2020/04/17	15	66.41	13	65.58	64.50	2	13,446	0.01%
2020/04/16	16	63.24	15	64.75	65.00	1	13,214	0.01%
2020/04/15	24	64.22	10	65.69	62.10	14	12,910	0.11%
2020/04/14	20	59.76	17	61.34	62.10	3	12,508	0.02%
2020/04/13	9	55.74	29	56.99	56.50	-20	12,269	-0.16%
2020/04/10	13	52.74	9	52.89	53.70	4	11,965	0.03%
2020/04/09	14	52.09	14	52.56	52.00	0	11,825	0.00%
2020/04/08	43	53.08	36	53.16	53.40	7	11,714	0.06%
2020/04/07	4	53.38	11	56.95	53.40	-7	11,489	-0.06%
2020/04/06	0	0.00	1	54.10	54.30	-1	11,222	-0.01%
2020/04/01	15	53.59	3	53.33	53.80	12	11,126	0.11%
2020/03/31	5	54.68	34	54.61	55.00	-29	10,938	-0.27%
2020/03/30	1	49.50	9	51.72	52.40	-8	10,584	-0.08%
2020/03/27	31	50.16	27	49.67	50.40	4	10,329	0.04%
2020/03/26	8	46.66	0	0.00	47.00	8	9,955	0.08%
2020/03/25	1	41.80	15	42.08	43.65	-14	9,663	-0.14%
2020/03/24	1	39.70	8	40.14	39.70	-7	9,510	-0.07%
2020/03/23	2	38.70	1	40.30	38.70	1	9,309	0.01%
2020/03/20	23	44.81	23	46.35	43.00	0	9,177	0.00%
2020/03/19	23	44.79	32	44.45	42.85	-9	8,913	-0.10%
2020/03/18	10	48.10	18	48.16	47.60	-8	8,805	-0.09%
2020/03/17	10	42.20	0	0.00	44.70	10	8,584	0.12%
2020/03/16	10	44.55	20	46.93	43.70	-10	8,501	-0.12%
2020/03/13	41	44.20	45	44.72	46.70	-4	8,509	-0.05%
2020/03/12	10	51.80	0	0.00	49.00	10	8,368	0.12%
2020/03/11	0	0.00	6	55.23	54.20	-6	8,281	-0.07%
2020/03/10	23	56.05	0	0.00	56.00	23	8,218	0.28%
2020/03/09	21	55.67	1	57.40	55.00	20	8,085	0.25%
2020/03/06	0	0.00	1	57.10	57.40	-1	7,895	-0.01%
2020/03/05	14	57.51	1	57.10	56.10	13	7,883	0.16%
2020/03/04	0	0.00	4	55.90	56.20	-4	7,683	-0.05%
2020/03/03	3	56.00	4	57.75	55.50	-1	7,573	-0.01%
2020/03/02	3	55.70	5	55.12	56.00	-2	7,183	-0.03%
2020/02/27	0	0.00	17	54.13	53.00	-17	6,883	-0.25%
2020/02/26	6	55.20	2	54.95	55.20	4	6,724	0.06%
2020/02/25	1	56.40	2	56.00	55.30	-1	6,595	-0.02%
2020/02/24	36	56.73	13	56.85	56.90	23	6,535	0.35%
2020/02/21	10	52.80	12	54.21	55.80	-2	6,145	-0.03%
2020/02/20	10	49.55	16	50.14	50.80	-6	5,405	-0.11%
2020/02/19	5	48.60	4	48.33	48.55	1	5,207	0.02%
2020/02/18	2	47.20	3	46.93	47.10	-1	5,179	-0.02%
2020/02/17	4	47.29	1	46.70	47.00	3	5,213	0.06%
2020/02/14	1	47.45	6	47.92	47.70	-5	5,196	-0.10%
2020/02/13	1	47.70	1	47.55	47.50	0	5,273	0.00%
2020/02/12	4	46.89	4	46.50	47.00	0	5,269	0.00%
2020/02/11	0	0.00	1	45.20	45.05	-1	5,299	-0.02%
2020/02/10	1	42.90	1	42.00	42.90	0	5,307	0.00%
2020/02/07	1	44.95	0	0.00	44.65	1	5,235	0.02%
2020/02/06	2	46.00	2	46.60	46.00	0	5,311	0.00%
2020/02/05	0	0.00	2	44.40	43.80	-2	5,383	-0.04%
2020/02/04	2	44.45	2	45.30	44.50	0	5,538	0.00%
2020/02/03	0	0.00	2	42.60	42.75	-2	5,597	-0.04%
2020/01/30	9	45.21	0	0.00	44.85	9	6,035	0.15%
2020/01/20	1	49.85	1	50.40	49.80	0	6,094	0.00%
2020/01/17	2	49.93	1	50.50	50.20	1	6,223	0.02%
2020/01/15	0	0.00	1	50.00	49.90	-1	7,050	-0.01%
2020/01/14	0	0.00	3	50.23	50.20	-3	7,827	-0.04%
2020/01/13	3	48.45	4	49.58	50.00	-1	7,701	-0.01%
2020/01/10	0	0.00	9	46.30	46.75	-9	7,519	-0.12%
2020/01/09	0	0.00	1	45.90	45.40	-1	7,519	-0.01%
2020/01/08	0	0.00	4	45.58	45.15	-4	7,754	-0.05%
2020/01/07	1	45.10	2	45.73	45.40	-1	7,872	-0.01%
2020/01/06	3	45.33	0	0.00	44.55	3	7,947	0.04%
2020/01/03	5	46.90	0	0.00	46.65	5	7,980	0.06%
2020/01/02	0	0.00	4	46.66	47.90	-4	8,196	-0.05%
2019/12/31	5	45.83	3	45.75	45.95	2	8,441	0.02%
2019/12/30	2	45.93	1	46.10	45.90	1	8,587	0.01%
2019/12/27	5	47.13	1	47.40	47.05	4	8,607	0.05%
2019/12/26	2	47.28	1	47.40	47.20	1	8,661	0.01%
2019/12/23	3	48.07	1	48.40	47.60	2	9,246	0.02%
2019/12/20	0	0.00	5	49.11	49.00	-5	9,397	-0.05%
2019/12/19	5	48.59	0	0.00	48.70	5	9,519	0.05%
2019/12/18	1	48.90	6	49.23	49.20	-5	9,811	-0.05%
2019/12/17	1	49.50	6	49.64	49.60	-5	9,939	-0.05%
2019/12/16	1	48.40	4	48.53	49.15	-3	10,171	-0.03%
2019/12/13	3	47.75	1	46.90	47.85	2	10,535	0.02%
2019/12/12	1	48.90	0	0.00	48.40	1	10,989	0.01%
2019/12/11	1	48.85	13	49.00	48.95	-12	11,710	-0.10%
2019/12/10	30	48.72	7	49.35	48.50	23	11,984	0.19%
2019/12/09	1	50.60	0	0.00	50.20	1	11,918	0.01%
2019/12/06	0	0.00	2	50.50	50.70	-2	11,936	-0.02%
2019/12/05	2	49.80	0	0.00	49.90	2	11,961	0.02%
2019/12/04	1	49.15	3	50.13	50.40	-2	12,065	-0.02%
2019/12/03	0	0.00	3	49.15	50.20	-3	12,467	-0.02%
2019/12/02	12	48.47	17	48.58	48.60	-5	12,507	-0.04%
2019/11/29	8	51.41	4	51.70	51.20	4	12,596	0.03%
2019/11/28	3	51.93	3	52.27	52.20	0	12,651	0.00%
2019/11/27	1	51.70	0	0.00	51.20	1	12,683	0.01%
2019/11/25	1	51.20	0	0.00	50.70	1	12,732	0.01%
2019/11/22	16	51.39	0	0.00	50.90	16	12,773	0.13%
2019/11/21	3	51.47	1	51.10	51.40	2	12,883	0.02%
2019/11/13	0	0.00	2	54.20	54.00	-2	13,100	-0.02%
2019/11/12	2	54.50	8	54.58	55.00	-6	13,217	-0.05%
2019/11/11	7	53.50	6	54.00	52.70	1	13,274	0.01%
2019/11/08	6	53.68	1	54.90	53.60	5	13,208	0.04%
2019/11/07	0	0.00	1	54.70	54.90	-1	13,135	-0.01%
2019/11/06	1	53.80	2	53.60	53.80	-1	13,146	-0.01%
2019/11/05	3	55.23	0	0.00	55.20	3	13,168	0.02%
2019/11/04	1	54.50	0	0.00	54.70	1	13,186	0.01%
2019/11/01	1	54.90	1	55.00	54.20	0	13,132	0.00%
2019/10/30	5	56.98	0	0.00	56.10	5	13,141	0.04%
2019/10/29	0	0.00	6	56.52	56.50	-6	12,960	-0.05%
2019/10/25	0	0.00	1	56.80	56.60	-1	12,785	-0.01%
2019/10/24	8	57.45	0	0.00	57.70	8	12,690	0.06%
2019/10/22	2	54.40	21	53.67	55.90	-19	12,379	-0.15%
2019/10/18	10	51.06	10	51.00	51.30	0	11,965	0.00%
2019/10/17	3	51.00	3	51.53	51.20	0	12,250	0.00%
2019/10/16	24	51.92	8	52.78	50.90	16	12,597	0.13%
2019/10/15	2	50.70	8	51.81	51.90	-6	12,432	-0.05%
2019/10/14	1	51.50	22	50.86	51.00	-21	12,356	-0.17%
2019/10/09	2	49.00	1	49.50	49.00	1	12,257	0.01%
2019/10/08	26	50.17	0	0.00	49.00	26	12,218	0.21%
2019/10/07	1	51.70	15	52.19	52.00	-14	12,094	-0.12%
2019/10/04	20	50.21	23	50.81	50.40	-3	11,927	-0.03%
2019/10/03	13	49.98	11	49.58	50.40	2	11,969	0.02%
2019/10/02	13	49.59	11	49.55	50.20	2	11,948	0.02%
2019/10/01	3	49.25	1	49.00	49.35	2	11,880	0.02%
2019/09/27	11	49.57	12	50.45	50.60	-1	11,792	-0.01%
2019/09/26	13	50.29	21	51.08	50.00	-8	11,732	-0.07%
2019/09/25	9	49.60	6	49.72	49.80	3	11,662	0.03%
2019/09/24	17	50.28	1	51.10	50.20	16	11,747	0.14%
2019/09/23	1	51.30	21	50.87	50.50	-20	11,671	-0.17%
2019/09/20	20	48.89	15	48.99	49.55	5	11,584	0.04%
2019/09/19	17	49.86	5	50.12	49.90	12	11,494	0.10%
2019/09/18	10	48.82	10	49.32	49.85	0	11,286	0.00%
2019/09/17	14	47.69	15	47.99	48.80	-1	10,971	-0.01%
2019/09/16	0	0.00	7	46.83	47.30	-7	10,652	-0.07%
2019/09/12	3	42.47	9	43.24	43.80	-6	10,271	-0.06%
2019/09/11	1	41.30	0	0.00	41.35	1	10,460	0.01%
2019/09/10	6	41.55	8	40.89	41.55	-2	10,575	-0.02%
2019/09/09	4	41.10	3	41.35	41.05	1	10,795	0.01%
2019/09/06	14	41.91	0	0.00	42.10	14	10,828	0.13%
2019/09/05	2	42.65	7	43.43	42.80	-5	10,905	-0.05%
2019/09/03	3	42.38	0	0.00	40.75	3	11,207	0.03%
2019/08/26	2	39.45	0	0.00	39.00	2	11,364	0.02%
2019/08/22	3	42.80	8	41.98	42.10	-5	11,611	-0.04%
2019/08/20	1	42.30	1	42.20	41.30	0	11,863	0.00%
2019/08/16	1	41.25	0	0.00	41.60	1	12,307	0.01%
2019/08/15	5	41.61	7	40.15	41.85	-2	12,377	-0.02%
2019/08/14	2	41.80	0	0.00	41.10	2	12,382	0.02%
2019/08/12	5	40.52	0	0.00	40.55	5	12,470	0.04%
2019/08/06	0	0.00	2	39.20	39.75	-2	12,402	-0.02%
2019/08/05	1	39.35	0	0.00	38.25	1	12,331	0.01%
2019/08/02	1	39.60	1	39.35	40.00	0	12,357	0.00%
2019/08/01	2	41.33	3	40.97	40.85	-1	12,300	-0.01%
2019/07/31	1	41.90	13	42.09	42.50	-12	12,306	-0.10%
2019/07/30	4	42.11	3	43.20	42.00	1	12,355	0.01%
2019/07/29	1	44.85	0	0.00	43.80	1	12,241	0.01%
2019/07/25	13	44.49	3	44.15	44.40	10	12,142	0.08%
2019/07/24	12	42.85	12	43.74	45.00	0	12,018	0.00%
2019/07/23	2	41.78	14	41.85	41.75	-12	11,824	-0.10%
2019/07/22	1	41.30	5	41.15	41.70	-4	11,745	-0.03%
2019/07/18	2	41.00	2	41.00	39.80	0	11,394	0.00%
2019/07/17	2	39.25	2	39.50	39.25	0	11,135	0.00%
2019/07/16	1	40.00	0	0.00	39.65	1	11,312	0.01%
2019/07/15	3	39.50	3	39.20	39.50	0	11,537	0.00%
2019/07/12	1	39.55	0	0.00	39.60	1	11,601	0.01%
2019/07/11	2	39.55	0	0.00	39.70	2	11,686	0.02%
2019/07/10	23	38.50	8	38.59	38.65	15	11,659	0.13%
2019/07/09	14	38.08	23	38.53	37.60	-9	11,532	-0.08%
2019/07/08	1	40.20	10	40.40	40.40	-9	11,434	-0.08%
2019/07/05	1	42.15	0	0.00	41.70	1	11,450	0.01%
2019/07/04	2	42.60	2	41.55	41.55	0	11,545	0.00%
2019/07/03	10	42.08	5	43.00	41.65	5	11,665	0.04%
2019/07/02	17	43.43	0	0.00	43.15	17	11,684	0.15%
2019/07/01	0	0.00	3	43.25	43.25	-3	11,679	-0.03%
2019/06/27	3	39.65	0	0.00	39.55	3	11,856	0.03%
2019/06/26	10	38.75	10	38.10	38.75	0	11,962	0.00%
2019/06/24	5	39.10	5	38.15	39.10	0	12,282	0.00%
2019/06/21	0	0.00	1	38.95	38.20	-1	12,487	-0.01%
2019/06/20	1	38.85	0	0.00	38.70	1	12,545	0.01%
2019/06/18	1	36.10	1	35.75	36.15	0	12,064	0.00%
2019/06/14	0	0.00	2	36.30	36.50	-2	12,161	-0.02%
2019/06/13	2	37.58	0	0.00	37.35	2	12,247	0.02%
2019/06/12	6	38.03	6	37.72	37.75	0	12,018	0.00%
2019/06/11	2	35.18	2	36.00	37.50	0	11,473	0.00%
2019/06/10	0	0.00	1	33.85	34.10	-1	11,177	-0.01%
2019/06/04	1	33.40	1	32.75	32.55	0	10,954	0.00%
2019/06/03	1	31.70	1	32.05	32.05	0	10,845	0.00%
2019/05/30	1	32.10	1	32.15	32.00	0	10,711	0.00%
2019/05/29	1	30.95	2	30.85	31.55	-1	10,536	-0.01%
2019/05/28	1	30.70	1	30.80	30.35	0	10,470	0.00%
2019/05/24	3	32.08	1	32.10	31.25	2	10,197	0.02%
2019/05/23	1	32.75	0	0.00	32.75	1	9,939	0.01%
2019/05/20	1	40.65	0	0.00	38.15	1	9,561	0.01%
2019/05/17	1	40.90	0	0.00	40.60	1	9,478	0.01%
2019/05/16	5	46.03	4	46.05	45.00	1	9,380	0.01%
2019/05/15	1	47.00	1	46.00	46.80	0	9,431	0.00%
2019/05/09	1	46.50	1	48.25	46.10	0	9,432	0.00%
2019/05/08	1	48.65	0	0.00	48.70	1	9,379	0.01%
2019/04/26	0	0.00	5	48.55	48.70	-5	9,300	-0.05%
2019/04/23	0	0.00	1	51.10	50.60	-1	9,360	-0.01%
2019/04/19	0	0.00	2	49.65	52.00	-2	9,170	-0.02%
2019/04/18	0	0.00	1	49.50	48.15	-1	8,936	-0.01%
2019/04/17	1	47.50	0	0.00	48.55	1	8,983	0.01%
2019/04/16	0	0.00	1	49.00	48.00	-1	8,901	-0.01%
2019/04/15	0	0.00	4	47.30	47.05	-4	8,857	-0.05%
2019/04/12	1	45.85	5	46.48	46.35	-4	8,939	-0.04%
2019/04/10	1	47.50	0	0.00	47.95	1	8,944	0.01%
2019/04/09	0	0.00	1	50.50	46.55	-1	8,890	-0.01%
2019/04/08	0	0.00	3	50.00	51.10	-3	8,932	-0.03%
2019/04/03	1	48.40	0	0.00	49.20	1	8,974	0.01%
2019/04/02	2	45.68	1	47.35	48.30	1	9,024	0.01%
2019/04/01	2	46.05	0	0.00	45.00	2	8,933	0.02%
2019/03/29	0	0.00	1	46.15	46.60	-1	8,711	-0.01%
2019/03/28	1	45.80	1	45.25	45.80	0	8,632	0.00%
2019/03/27	0	0.00	50	43.00	44.00	-50	8,607	-0.58%
2019/03/26	1	43.25	0	0.00	41.50	1	8,614	0.01%
2019/03/25	0	0.00	3	42.60	43.35	-3	8,492	-0.04%
2019/03/22	6	43.96	103	44.01	44.20	-97	8,623	-1.12%	大賣/
2019/03/21	1	42.10	2	41.83	42.15	-1	8,721	-0.01%
2019/03/20	0	0.00	7	40.51	42.00	-7	8,977	-0.08%
2019/03/19	53	39.53	5	39.05	39.90	48	9,202	0.52%
2019/03/18	115	37.23	0	0.00	39.30	115	9,650	1.19%	大買/鉅額交易
2019/03/15	10	37.45	0	0.00	37.25	10	10,059	0.10%
2019/03/13	0	0.00	1	36.35	36.30	-1	10,443	-0.01%
2019/03/08	0	0.00	1	36.25	36.30	-1	11,377	-0.01%
2019/03/06	2	38.50	0	0.00	37.80	2	11,975	0.02%
2019/03/04	0	0.00	1	38.70	38.70	-1	12,150	-0.01%
2019/02/26	1	38.30	5	38.45	38.50	-4	12,076	-0.03%
2019/02/20	1	38.95	1	38.10	37.90	0	11,865	0.00%
2019/01/29	0	0.00	2	36.50	36.70	-2	12,067	-0.02%
2019/01/25	0	0.00	2	36.00	36.00	-2	12,041	-0.02%
2019/01/22	2	35.10	0	0.00	35.20	2	11,962	0.02%
2019/01/17	1	36.15	0	0.00	35.55	1	11,648	0.01%
2019/01/16	1	34.60	0	0.00	34.65	1	11,481	0.01%
2019/01/11	2	33.53	2	33.55	33.25	0	11,357	0.00%
2019/01/09	1	34.25	2	34.28	33.50	-1	11,212	-0.01%
2019/01/07	1	34.65	0	0.00	34.70	1	10,995	0.01%
2018/12/21	13	36.02	10	35.95	36.30	3	10,278	0.03%
2018/12/19	1	35.00	1	35.15	35.10	0	9,975	0.00%
2018/12/18	3	36.10	2	36.60	36.30	1	9,811	0.01%
2018/12/17	5	37.29	6	37.09	37.35	-1	9,706	-0.01%
2018/12/14	2	36.30	0	0.00	37.20	2	9,423	0.02%
2018/12/13	18	37.89	17	37.82	37.75	1	9,117	0.01%
2018/12/12	25	40.70	26	41.01	39.65	-1	8,849	-0.01%
2018/12/11	0	0.00	3	39.40	40.00	-3	8,632	-0.03%
2018/12/10	10	38.12	10	38.30	36.40	0	8,376	0.00%
2018/12/04	4	33.56	0	0.00	34.15	4	7,604	0.05%
2018/11/29	5	31.90	5	31.95	30.00	0	7,093	0.00%
2018/11/20	0	0.00	4	30.20	30.15	-4	6,230	-0.06%
2018/11/15	20	32.74	23	33.20	32.60	-3	6,026	-0.05%
2018/11/14	37	32.86	37	32.94	32.90	0	5,900	0.00%
2018/10/25	0	0.00	1	26.00	26.00	-1	5,151	-0.02%
2018/10/24	1	26.95	0	0.00	26.95	1	5,109	0.02%
2018/10/08	4	27.95	0	0.00	26.80	4	4,491	0.09%
2018/10/01	3	29.63	0	0.00	30.10	3	4,069	0.07%
2018/09/20	0	0.00	2	32.73	32.00	-2	3,638	-0.05%
2018/09/18	0	33.30	0	0.00	33.00	0	3,551	0.00%
2018/09/17	17	34.98	15	35.14	34.30	2	3,421	0.06%
2018/09/14	12	33.55	12	33.76	34.00	0	3,060	0.00%
2018/09/03	0	0.00	2	29.35	28.60	-2	1,556	-0.13%
2018/08/16	0	0.00	5	30.15	30.00	-5	1,431	-0.35%
2018/08/14	5	29.45	0	0.00	29.80	5	1,355	0.37%
2018/08/08	2.5	28.28	0	0.00	28.20	2.5	1,163	0.21%
2018/04/24	0	0.00	5	27.61	27.65	-5	3,863	-0.13%
2018/04/17	2	30.10	2	29.60	29.50	0	3,946	0.00%
2018/04/16	1	30.95	2	31.00	31.05	-1	3,917	-0.03%
2018/04/12	1	30.20	0	0.00	30.35	1	3,892	0.03%
2018/04/11	1	30.65	0	0.00	30.70	1	3,869	0.03%
2018/04/10	1	31.90	0	0.00	31.50	1	3,835	0.03%
2018/04/09	3	31.42	0	0.00	31.15	3	3,837	0.08%
2018/03/29	10	34.62	10	34.92	35.70	0	3,609	0.00%
2018/03/27	0	0.00	3	31.95	32.70	-3	3,386	-0.09%
2018/03/21	0	0.00	4	32.30	32.35	-4	3,193	-0.13%
2018/03/20	2	31.95	0	0.00	31.70	2	3,160	0.06%
2018/03/19	1	31.00	0	0.00	31.50	1	3,129	0.03%
2018/03/16	2	31.35	0	0.00	31.50	2	3,056	0.07%
2018/03/13	0	0.00	1	34.10	33.90	-1	2,857	-0.03%
2018/03/12	5	32.46	4	33.85	34.50	1	2,799	0.04%
2018/03/09	2	33.75	0	0.00	34.40	2	2,570	0.08%
2018/03/08	0	0.00	3	34.28	34.30	-3	2,367	-0.13%
2018/03/07	0	0.00	2	32.10	31.90	-2	2,037	-0.10%
2018/03/06	12	32.98	10	33.15	33.20	2	1,914	0.10%
2018/03/02	2	30.25	0	0.00	29.90	2	1,423	0.14%
2018/01/25	0	0.00	0.2	25.90	25.90	-0.2	1,277	-0.01%
2018/01/04	0	0.00	2	26.78	26.60	-2	1,586	-0.13%
2018/01/02	1	27.05	0	0.00	27.25	1	1,559	0.06%