南電 (8046)-華南永昌-小港券商分點個股進出

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
109.0
漲跌
▲2.0
漲幅
+1.87%
成交量
1,659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:13:35(已收盤)

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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/12/17	0	0.00	3	108.50	109.00	-3	1,945	-0.15%
2024/12/13	2	105.00	2	105.00	105.00	0	1,943	0.00%
2024/12/09	2	112.50	1	115.00	112.00	1	1,933	0.05%
2024/12/06	0	0.00	3	114.50	114.00	-3	1,936	-0.15%
2024/12/05	0	0.00	1	115.00	114.50	-1	1,942	-0.05%
2024/12/02	4	114.25	4	114.01	113.50	0	2,007	0.00%
2024/11/29	6	116.00	6	116.50	116.50	0	1,984	0.00%
2024/11/26	0	0.00	1	127.50	128.00	-1	2,001	-0.05%
2024/11/25	1	127.00	0	0.00	127.00	1	2,016	0.05%
2024/11/22	0	126.50	1	128.50	125.00	-1	2,045	-0.05%
2024/11/21	0	0.00	1	127.50	126.50	-1	2,075	-0.05%
2024/11/19	2	125.00	2	125.50	126.50	0	2,141	0.00%
2024/11/13	0	0.00	1	123.50	124.00	-1	2,123	-0.05%
2024/11/12	6	125.33	6	124.00	124.00	0	2,141	0.00%
2024/11/07	0	0.00	0.1	126.50	132.00	-0.1	2,154	0.00%
2024/11/06	0.1	124.03	0	0.00	124.50	0.1	2,153	0.00%
2024/11/05	0	0.00	0.2	127.25	127.50	-0.2	2,163	-0.01%
2024/11/04	3.2	125.99	12	124.83	124.50	-8.8	2,268	-0.39%
2024/11/01	2	130.00	2	130.50	131.50	0	2,305	0.00%
2024/10/28	2	135.50	0.2	136.00	136.00	1.8	2,445	0.07%
2024/10/23	9	140.72	7	140.50	140.50	2	2,613	0.08%
2024/10/22	14	139.57	12	140.09	140.50	2	2,631	0.08%
2024/10/21	0	0.00	1	138.50	138.00	-1	2,608	-0.04%
2024/10/17	1	137.50	1	137.50	136.50	0	2,735	0.00%
2024/10/15	0	0.00	0.3	137.81	137.00	-0.3	3,038	-0.01%
2024/10/11	6	134.92	5	135.00	134.50	1	3,255	0.03%
2024/10/09	1.2	135.10	8.2	135.58	135.00	-7	3,431	-0.20%
2024/10/08	0.2	137.21	0	0.00	136.50	0.2	3,460	0.01%
2024/10/07	0	0.00	1.2	140.91	141.50	-1.2	3,480	-0.03%
2024/10/04	0.1	138.37	0	0.00	136.50	0.1	3,481	0.00%
2024/10/01	0.1	140.75	0	0.00	141.00	0.1	3,469	0.00%
2024/09/27	0	0.00	2	142.50	142.50	-2	3,532	-0.06%
2024/09/26	4	139.50	0	0.00	138.50	4	3,541	0.11%
2024/09/23	0	0.00	2	139.00	140.00	-2	3,650	-0.05%
2024/09/20	0	0.00	0	136.50	137.00	0	3,711	0.00%
2024/09/19	3	133.00	3	135.00	135.00	0	3,769	0.00%
2024/09/18	0	0.00	2	135.00	133.00	-2	3,834	-0.05%
2024/09/13	3	130.50	4	132.25	134.00	-1	3,883	-0.03%
2024/09/10	3	123.50	0	0.00	122.00	3	3,937	0.08%
2024/09/04	4	133.00	0	0.00	130.00	4	3,962	0.10%
2024/09/03	4	145.75	0	0.00	142.00	4	3,926	0.10%
2024/09/02	3	148.00	3	147.00	146.50	0	3,941	0.00%
2024/08/29	1	147.50	0	0.00	147.00	1	4,010	0.02%
2024/08/27	1	146.00	0	145.50	147.00	1	4,402	0.02%
2024/08/23	0	0.00	1	147.50	147.00	-1	4,616	-0.02%
2024/08/22	16	152.13	19	150.18	150.50	-3	4,657	-0.06%
2024/08/21	0	0.00	1	148.00	147.50	-1	4,591	-0.02%
2024/08/20	0	0.00	1	150.00	148.50	-1	4,598	-0.02%
2024/08/19	0	147.00	0	0.00	148.00	0	4,629	0.00%
2024/08/15	0	0.00	3	147.50	146.00	-3	4,636	-0.06%
2024/08/13	2	146.00	0	0.00	145.00	2	4,636	0.04%
2024/08/12	0	0.00	1.1	145.16	147.50	-1.1	4,658	-0.02%
2024/08/09	1.1	142.98	0	0.00	141.50	1.1	4,718	0.02%
2024/08/07	1	144.00	0	0.00	143.00	1	4,681	0.02%
2024/08/06	2	137.00	4	136.88	140.50	-2	4,628	-0.04%
2024/08/05	2	142.00	1	140.50	140.50	1	4,505	0.02%
2024/08/02	5	162.20	0	0.00	156.00	5	4,442	0.11%
2024/08/01	5	171.00	5	169.50	169.50	0	4,339	0.00%
2024/07/31	0	0.00	20	165.78	166.00	-20	4,324	-0.46%
2024/07/30	5	167.40	0	0.00	170.00	5	4,299	0.12%
2024/07/29	0	0.00	1	181.00	173.50	-1	4,210	-0.02%
2024/07/26	2	174.00	2	175.00	178.00	0	4,172	0.00%
2024/07/23	8	180.31	1	182.50	181.50	7	4,140	0.17%
2024/07/22	5	176.92	9.2	176.97	176.50	-4.1	4,128	-0.10%
2024/07/19	3	187.00	0	0.00	183.00	3	4,112	0.07%
2024/07/18	2	191.75	0	191.50	191.00	2	4,196	0.05%
2024/07/17	6	196.75	15	194.20	195.50	-9	4,227	-0.21%
2024/07/16	1	185.50	3	185.00	183.50	-2	4,060	-0.05%
2024/07/15	3	187.17	0	0.00	187.50	3	4,053	0.07%
2024/07/12	3	190.83	2	189.50	189.00	1	4,033	0.02%
2024/07/11	2	184.75	2	186.00	186.50	0	3,931	0.00%
2024/07/10	0	0.00	1	176.00	176.50	-1	3,790	-0.03%
2024/07/09	3	179.67	0	0.00	179.00	3	3,798	0.08%
2024/07/08	1	184.00	1.1	182.08	184.00	-0.1	3,766	0.00%
2024/07/03	1	181.50	1	184.99	181.00	0	3,758	0.00%
2024/07/02	4	179.38	0	0.00	178.50	4	3,730	0.11%
2024/07/01	6	183.00	0	0.00	182.50	6	3,712	0.16%
2024/06/28	3	185.67	0	0.00	186.00	3	3,695	0.08%
2024/06/27	0.1	189.00	0.1	188.50	186.50	0	3,723	0.00%
2024/06/25	2.1	186.49	0	0.00	187.00	2.1	3,625	0.06%
2024/06/24	1	193.00	0	0.00	191.50	1	3,537	0.03%
2024/06/20	0	0.00	2	199.25	199.50	-2	3,398	-0.06%
2024/06/13	1	193.50	0	193.50	194.00	1	3,391	0.03%
2024/06/12	1	192.96	0.1	194.00	191.00	0.9	3,401	0.03%
2024/06/11	0.1	191.00	0.1	191.50	191.00	0.1	3,377	0.00%
2024/06/07	0	192.70	0.4	194.27	194.50	-0.4	3,371	-0.01%
2024/06/06	1	190.00	1	191.00	189.50	0	3,358	0.00%
2024/06/05	5.4	193.19	0.2	192.23	191.00	5.2	3,350	0.16%
2024/06/04	3	196.67	0	0.00	197.00	3	3,341	0.09%
2024/06/03	3	196.17	0	201.00	197.00	3	3,348	0.09%
2024/05/31	4	200.22	0	0.00	195.50	4	3,320	0.12%
2024/05/30	5	202.60	0	0.00	202.50	5	2,957	0.17%
2024/05/29	13.2	208.20	4	210.25	207.00	9.2	2,959	0.31%
2024/05/27	2	187.25	0	0.00	188.50	2	2,731	0.07%
2024/05/23	2	189.25	16	188.94	189.00	-14	2,818	-0.50%
2024/05/22	0	0.00	2.2	186.97	188.00	-2.2	2,806	-0.08%
2024/05/21	15.1	184.33	0	0.00	183.50	15.1	2,836	0.53%
2024/05/20	1.1	187.09	1	187.50	187.00	0.1	2,844	0.00%
2024/05/17	1	191.50	0	0.00	190.00	1	2,858	0.03%
2024/05/16	0	0.00	2.2	193.35	193.50	-2.2	2,900	-0.08%
2024/05/15	6.2	187.82	10	189.75	191.00	-3.8	2,889	-0.13%
2024/05/10	0	0.00	0.2	188.00	190.00	-0.2	2,841	-0.01%
2024/05/09	0.2	187.48	0.2	189.00	186.50	0	2,839	0.00%
2024/05/08	0.2	184.00	1.3	187.68	189.00	-1.1	2,854	-0.04%
2024/05/07	0.2	183.49	1.5	185.49	186.00	-1.3	2,866	-0.05%
2024/05/06	0	183.50	0	0.00	185.00	0	2,875	0.00%
2024/05/03	1.3	184.31	1.6	186.14	184.50	-0.3	2,850	-0.01%
2024/05/02	6.3	183.19	1	185.50	182.50	5.3	2,859	0.18%
2024/04/30	0.3	188.91	10	188.00	187.00	-9.8	2,855	-0.34%
2024/04/29	0.1	188.50	0	189.00	190.50	0	2,864	0.00%
2024/04/26	0	187.00	0	0.00	188.00	0	2,872	0.00%
2024/04/25	4.3	188.53	3	188.67	188.00	1.3	2,880	0.05%
2024/04/24	1	194.00	1.2	195.89	194.50	-0.2	2,849	-0.01%
2024/04/23	5.2	181.33	2.5	182.98	185.00	2.7	2,742	0.10%
2024/04/22	10	174.50	0.1	176.49	174.50	9.9	2,657	0.37%
2024/04/19	0.2	174.63	1	174.00	171.50	-0.8	2,634	-0.03%
2024/04/18	0	0.00	0	181.50	179.00	0	2,557	0.00%
2024/04/17	8	182.56	6.2	182.01	181.50	1.8	2,527	0.07%
2024/04/16	2	185.25	0	0.00	185.00	2	2,493	0.08%
2024/04/15	14.1	192.93	1	190.50	190.50	13.1	2,500	0.52%
2024/04/12	1.1	199.99	5	200.00	199.00	-3.9	2,528	-0.15%
2024/04/11	0.2	201.47	4	200.50	199.50	-3.8	2,601	-0.14%
2024/04/10	2.4	205.66	3	207.00	203.00	-0.6	2,740	-0.02%
2024/04/09	0	206.50	0	0.00	206.50	0	2,765	0.00%
2024/04/08	1.1	207.44	0	0.00	206.50	1.1	2,794	0.04%
2024/04/03	0	0.00	1	210.00	209.00	-1	2,805	-0.04%
2024/04/01	0	0.00	0	209.00	209.50	0	2,812	0.00%
2024/03/28	4	198.75	0	0.00	198.00	4	2,778	0.14%
2024/03/26	1	204.00	0	0.00	204.00	1	2,872	0.03%
2024/03/19	1	211.50	0	0.00	211.50	1	3,104	0.03%
2024/03/18	1	209.50	1	209.00	211.00	0	3,115	0.00%
2024/03/15	1	202.00	0	202.00	202.00	1	3,110	0.03%
2024/03/14	1	204.00	0	0.00	206.00	1	3,108	0.03%
2024/03/12	0	0.00	5	209.00	209.00	-5	3,128	-0.16%
2024/03/11	5	206.60	0.5	207.50	207.50	4.5	3,199	0.14%
2024/03/08	1	207.00	0	0.00	206.50	1	3,322	0.03%
2024/03/07	1	205.00	0	0.00	203.50	1	3,378	0.03%
2024/03/06	1	205.53	0	0.00	206.00	1	3,388	0.03%
2024/03/04	0	0.00	1	210.00	209.00	-1	3,442	-0.03%
2024/03/01	1	211.00	1	210.50	210.50	0	3,459	0.00%
2024/02/27	11	212.82	4	213.25	210.50	7	3,424	0.20%
2024/02/26	10	221.00	1	222.00	221.00	9	3,357	0.27%
2024/02/22	12	225.54	0	0.00	225.00	12	3,425	0.35%
2024/02/21	3	227.50	1	229.00	228.00	2	3,411	0.06%
2024/02/19	0.2	231.50	0	0.00	230.50	0.2	3,454	0.01%
2024/02/16	0	0.00	1	227.50	228.00	-1	3,462	-0.03%
2024/02/15	1	220.50	2	222.50	224.50	-1	3,465	-0.03%
2024/02/05	1	225.50	0	0.00	225.50	1	3,451	0.03%
2024/02/02	0	0.00	3	227.50	227.50	-3	3,491	-0.09%
2024/02/01	1	225.00	1	226.00	226.50	0	3,533	0.00%
2024/01/30	1	229.00	0.1	229.00	227.00	0.9	3,603	0.02%
2024/01/29	2	228.50	1.1	227.09	228.00	0.9	3,628	0.02%
2024/01/26	0	224.67	0	0.00	225.00	0	3,738	0.00%
2024/01/24	0.3	226.40	0	0.00	225.50	0.3	3,781	0.01%
2024/01/22	0	0.00	0	225.00	225.00	0	3,827	0.00%
2024/01/19	0	222.50	0	0.00	221.50	0	3,865	0.00%
2024/01/18	0	0.00	1	217.50	216.50	-1	3,906	-0.03%
2024/01/17	1	223.48	1	219.59	218.50	0	3,917	0.00%
2024/01/16	1	223.00	0	0.00	223.50	1	3,903	0.03%
2024/01/15	1	226.02	0	0.00	224.00	1	3,890	0.03%
2024/01/12	0.2	229.19	0	0.00	229.00	0.2	3,882	0.00%
2024/01/09	3	226.67	0	0.00	226.00	3	3,991	0.08%
2024/01/08	0.1	224.95	0	0.00	224.50	0.1	3,978	0.00%
2024/01/05	3.5	228.90	1	231.00	227.00	2.5	3,914	0.06%
2024/01/04	20.2	233.47	0	0.00	231.00	20.2	3,860	0.52%
2024/01/03	2	246.00	0	0.00	243.00	2	3,772	0.05%
2024/01/02	1	249.50	0	0.00	250.00	1	3,822	0.03%
2023/12/29	0	0.00	1	251.00	251.50	-1	3,818	-0.03%
2023/12/28	4.4	246.26	2	247.00	248.00	2.4	3,827	0.06%
2023/12/27	0	249.00	1	248.50	250.00	-1	3,836	-0.03%
2023/12/26	0	248.50	1	247.00	247.50	-1	3,883	-0.03%
2023/12/25	2.2	244.18	2	243.74	246.00	0.2	3,936	0.00%
2023/12/22	3.1	242.53	0	0.00	241.50	3.1	3,974	0.08%
2023/12/20	0	0.00	0	247.00	245.50	0	3,964	0.00%
2023/12/19	1	246.00	5	245.80	244.50	-4	3,977	-0.10%
2023/12/18	2	249.24	1	249.50	251.50	1	3,974	0.03%
2023/12/15	2	252.00	1	255.00	252.50	1	4,052	0.02%
2023/12/12	2	248.76	0	251.00	248.00	2	4,381	0.05%
2023/12/11	1	252.01	1.2	251.92	252.50	-0.2	4,415	0.00%
2023/12/08	0	0.00	2	250.25	250.00	-2	4,443	-0.05%
2023/12/06	4	252.24	1.1	252.86	249.00	3	4,527	0.07%
2023/12/05	3	250.84	3	253.33	252.50	0	4,476	0.00%
2023/12/04	1.1	241.60	1	251.00	250.50	0.1	4,364	0.00%
2023/12/01	0.1	249.50	3	247.50	249.50	-2.9	4,269	-0.07%
2023/11/30	1.2	247.92	0	0.00	248.00	1.2	4,251	0.03%
2023/11/29	0	0.00	1	248.00	251.00	-1	4,252	-0.02%
2023/11/28	0	0.00	2	242.25	245.00	-2	4,208	-0.05%
2023/11/27	0	238.50	0	0.00	239.00	0	4,170	0.00%
2023/11/24	0	0.00	0	239.00	238.00	0	4,195	0.00%
2023/11/22	6	238.08	0	0.00	237.00	6	4,265	0.14%
2023/11/21	3	242.00	1	243.50	242.50	2	4,264	0.05%
2023/11/20	2.1	239.01	1.1	238.98	239.00	1	4,280	0.02%
2023/11/17	1.2	236.25	1	237.00	237.00	0.2	4,269	0.00%
2023/11/16	1.1	235.09	4	236.00	238.50	-2.9	4,271	-0.07%
2023/11/15	0.2	235.50	0	0.00	235.50	0.2	4,240	0.00%
2023/11/14	0	232.50	0	0.00	230.50	0	4,201	0.00%
2023/11/13	1.1	232.91	0	0.00	230.50	1.1	4,221	0.03%
2023/11/10	2.1	223.06	1	224.50	228.00	1.1	4,226	0.02%
2023/11/09	0	228.50	0	0.00	227.50	0	4,200	0.00%
2023/11/08	2	230.75	0	0.00	231.00	2	4,201	0.05%
2023/11/07	1.1	232.13	0	233.20	232.50	1.1	4,181	0.03%
2023/11/06	0.1	236.31	0	0.00	237.00	0.1	4,201	0.00%
2023/11/03	8.1	234.37	12	235.50	232.50	-4	4,199	-0.09%
2023/11/02	3	243.17	0	0.00	243.00	3	4,130	0.07%
2023/10/30	7	232.71	0	0.00	232.00	7	4,263	0.16%
2023/10/26	0	234.50	0	0.00	229.00	0	4,322	0.00%
2023/10/24	1.1	235.64	0	0.00	238.00	1.1	4,327	0.03%
2023/10/20	0	238.00	0	0.00	239.50	0	4,398	0.00%
2023/10/16	1.1	250.48	1	253.50	253.00	0.1	4,580	0.00%
2023/10/13	0	0.00	0.1	258.50	257.00	-0.1	4,789	0.00%
2023/10/12	0.1	257.50	0	0.00	256.50	0.1	4,835	0.00%
2023/10/11	0	0.00	1.1	258.00	260.00	-1.1	4,923	-0.02%
2023/10/06	1.1	253.72	1.1	253.55	251.50	0	5,040	0.00%
2023/10/05	6	263.75	5.1	261.51	260.50	0.9	5,050	0.02%
2023/10/04	6.1	256.10	5	258.00	264.00	1.1	5,058	0.02%
2023/10/03	0	0.00	0	264.00	262.00	0	5,070	0.00%
2023/10/02	0.1	267.92	2.1	270.38	267.50	-2	5,179	-0.04%
2023/09/28	0	265.50	1.2	265.25	266.50	-1.2	5,182	-0.02%
2023/09/27	1	262.98	0	0.00	265.00	1	5,166	0.02%
2023/09/26	0	264.00	0	0.00	263.00	0	5,193	0.00%
2023/09/22	3	261.97	0.1	266.00	267.00	3	5,138	0.06%
2023/09/21	0.2	262.33	0.2	262.00	263.50	0	5,088	0.00%
2023/09/20	11	267.09	10.2	261.54	260.50	0.8	5,100	0.02%
2023/09/19	0	0.00	0.1	273.00	271.00	-0.1	5,047	0.00%
2023/09/18	1	274.43	8	272.44	272.50	-7	4,983	-0.14%
2023/09/15	2.1	269.46	3.1	270.58	272.00	-1	4,889	-0.02%
2023/09/14	0.5	257.22	2.1	257.56	259.00	-1.6	4,683	-0.04%
2023/09/13	1.2	257.17	1.4	258.79	257.50	-0.2	4,665	0.00%
2023/09/12	1.4	256.59	5	258.60	260.50	-3.6	4,689	-0.08%
2023/09/08	0	0.00	1	246.00	249.00	-1	4,791	-0.02%
2023/09/07	0.1	250.50	1	251.00	250.00	-0.9	4,860	-0.02%
2023/09/05	0	0.00	0.1	248.54	248.00	-0.1	4,945	0.00%
2023/09/04	0.1	247.50	4	246.13	250.00	-4	5,054	-0.08%
2023/09/01	0.1	242.00	0	0.00	243.00	0.1	5,138	0.00%
2023/08/30	0	0.00	0.2	244.00	243.00	-0.2	5,299	0.00%
2023/08/29	1.2	243.17	2.1	243.72	244.00	-0.9	5,405	-0.02%
2023/08/28	1	236.00	0.3	237.00	236.50	0.8	5,416	0.01%
2023/08/25	1.3	232.92	0	0.00	231.00	1.3	5,489	0.02%
2023/08/24	0.2	240.00	0.5	236.00	239.50	-0.3	5,579	-0.01%
2023/08/23	0.3	230.69	1	229.53	230.50	-0.7	5,698	-0.01%
2023/08/22	0.3	231.20	0.3	231.12	229.50	0	5,872	0.00%
2023/08/21	2.3	228.46	0.6	228.21	228.00	1.7	6,151	0.03%
2023/08/18	1	233.49	0	0.00	231.00	1	6,247	0.02%
2023/08/17	1.1	232.67	0	0.00	236.50	1.1	6,326	0.02%
2023/08/16	0	238.38	0.1	237.00	236.00	0	6,441	0.00%
2023/08/15	1.1	234.21	3	235.33	236.50	-1.9	6,553	-0.03%
2023/08/14	2.1	230.10	0	0.00	232.00	2.1	6,639	0.03%
2023/08/11	0.1	241.43	0	0.00	238.50	0.1	6,726	0.00%
2023/08/10	10.5	240.03	1.3	242.69	238.50	9.2	6,828	0.13%
2023/08/09	2.3	246.38	0	0.00	247.00	2.3	6,830	0.03%
2023/08/08	1.3	246.78	1.2	244.42	245.00	0.1	6,867	0.00%
2023/08/07	0.3	252.80	0.2	252.00	250.50	0.1	6,877	0.00%
2023/08/04	4.3	251.39	0.1	255.00	252.50	4.2	6,923	0.06%
2023/08/02	0.1	252.73	0.3	253.09	251.50	-0.2	7,040	0.00%
2023/08/01	0.1	248.57	0	0.00	249.50	0.1	7,091	0.00%
2023/07/31	0.3	251.96	0.7	251.65	248.00	-0.5	7,135	-0.01%
2023/07/28	0.4	253.59	0	0.00	254.50	0.4	7,229	0.01%
2023/07/27	0.2	251.43	1.3	250.62	250.00	-1.1	7,271	-0.01%
2023/07/26	2.2	258.24	0.3	256.71	254.50	1.9	7,344	0.03%
2023/07/25	1.2	263.02	1.3	259.20	258.00	-0.1	7,480	0.00%
2023/07/24	2	262.01	0.1	262.00	261.50	1.9	7,518	0.03%
2023/07/21	2.1	259.02	1	258.50	258.00	1.1	7,599	0.01%
2023/07/20	1	266.53	3	271.17	267.00	-2	7,689	-0.03%
2023/07/19	1.1	274.80	1.3	272.85	266.50	-0.3	7,723	0.00%
2023/07/18	1	276.98	3	271.33	275.50	-2	7,678	-0.03%
2023/07/17	0.2	264.63	1.8	262.74	262.50	-1.6	7,491	-0.02%
2023/07/14	1.1	269.77	2.5	265.24	266.00	-1.4	7,540	-0.02%
2023/07/13	6.4	265.30	2.2	267.84	264.50	4.2	7,468	0.06%
2023/07/12	0	253.70	1.5	252.30	254.50	-1.4	7,352	-0.02%
2023/07/11	5.2	246.72	3.4	247.49	247.00	1.8	7,336	0.02%
2023/07/10	1.1	246.27	1.1	244.09	243.50	0	7,441	0.00%
2023/07/07	3.8	247.18	0.1	248.00	246.50	3.7	7,447	0.05%
2023/07/06	1.4	260.08	2.1	258.26	255.50	-0.7	7,352	-0.01%
2023/07/05	2	265.49	0	0.00	261.50	2	7,356	0.03%
2023/07/04	4.9	263.21	1	262.50	262.00	3.9	7,334	0.05%
2023/07/03	0	267.59	0	0.00	270.00	0	7,384	0.00%
2023/06/30	0	0.00	0.4	262.30	264.00	-0.4	7,531	-0.01%
2023/06/29	0.3	264.14	0	0.00	262.50	0.3	7,637	0.00%
2023/06/28	2	267.75	0.1	266.50	262.00	1.9	7,679	0.03%
2023/06/27	1.5	270.19	1	269.00	268.50	0.5	7,779	0.01%
2023/06/26	0.2	275.91	0.2	276.53	275.00	-0.1	7,818	0.00%
2023/06/21	1.1	279.05	1	278.00	278.00	0.1	8,025	0.00%
2023/06/20	0	0.00	0.2	282.35	281.50	-0.2	8,127	0.00%
2023/06/19	1.1	277.59	0	0.00	278.00	1.1	8,249	0.01%
2023/06/16	0.5	279.69	1.5	279.74	279.50	-1	8,322	-0.01%
2023/06/15	2.2	284.52	5	284.80	281.00	-2.8	8,296	-0.03%
2023/06/14	3.2	293.58	0	0.00	293.50	3.2	8,249	0.04%
2023/06/13	0	293.50	0	0.00	293.00	0	8,253	0.00%
2023/06/12	1	285.00	1.3	284.12	286.00	-0.3	8,243	0.00%
2023/06/09	1	281.50	1.1	283.55	284.50	-0.1	8,308	0.00%
2023/06/08	7.2	281.81	4.4	280.36	282.00	2.9	8,401	0.03%
2023/06/07	2	293.00	0	293.17	290.00	2	8,463	0.02%
2023/06/06	3.2	298.47	0	0.00	296.50	3.2	8,514	0.04%
2023/06/05	1	305.50	1	309.50	305.00	0	8,504	0.00%
2023/06/02	0.1	302.96	1	308.00	308.00	-0.9	8,495	-0.01%
2023/05/31	1	299.00	0.1	297.50	303.00	0.9	8,667	0.01%
2023/05/30	7.1	296.49	0	297.50	294.00	7	8,725	0.08%
2023/05/29	1.2	306.80	10	299.50	302.50	-8.8	8,686	-0.10%
2023/05/26	2.1	307.51	0.1	304.00	303.00	2	8,597	0.02%
2023/05/25	3.7	300.93	19.1	299.05	302.50	-15.4	8,464	-0.18%
2023/05/24	0	0.00	3.1	288.69	292.00	-3.1	8,223	-0.04%
2023/05/23	1	284.50	1	283.50	289.00	0	8,138	0.00%
2023/05/22	2.5	286.53	1	281.50	281.50	1.5	8,079	0.02%
2023/05/19	0	0.00	3.2	291.08	293.00	-3.2	7,965	-0.04%
2023/05/18	0.1	285.58	1	287.50	285.50	-0.9	7,929	-0.01%
2023/05/17	4	287.75	0	0.00	286.50	4	7,927	0.05%
2023/05/16	0.2	287.50	11.1	289.67	288.50	-10.9	7,854	-0.14%
2023/05/15	0.2	281.35	0	282.30	281.00	0.2	7,773	0.00%
2023/05/12	0	284.50	0	0.00	287.00	0	7,789	0.00%
2023/05/11	0.2	283.11	0	0.00	278.00	0.2	7,758	0.00%
2023/05/10	1	283.48	0	0.00	282.50	1	7,761	0.01%
2023/05/09	0	0.00	12.3	286.11	287.50	-12.3	7,767	-0.16%
2023/05/08	0	0.00	1	284.50	281.00	-1	7,773	-0.01%
2023/05/05	1	275.00	0	0.00	277.50	1	7,758	0.01%
2023/05/04	5	268.50	1	268.00	272.50	4	7,857	0.05%
2023/05/03	2	276.99	5	278.80	276.00	-3	7,900	-0.04%
2023/05/02	0	277.17	0	0.00	277.50	0	7,915	0.00%
2023/04/27	0.1	267.00	0	0.00	266.50	0.1	7,815	0.00%
2023/04/26	0.3	261.36	0	0.00	269.00	0.3	7,812	0.00%
2023/04/25	0.2	261.50	0.6	265.30	258.00	-0.5	7,838	-0.01%
2023/04/24	0	0.00	2.5	265.84	268.50	-2.5	7,743	-0.03%
2023/04/21	1	261.00	0.4	259.89	260.00	0.6	7,734	0.01%
2023/04/20	0	257.22	0	0.00	255.00	0	7,732	0.00%
2023/04/19	3.1	255.49	1	255.50	254.00	2.1	7,858	0.03%
2023/04/18	0	263.50	0.1	266.00	263.00	-0.1	7,907	0.00%
2023/04/17	1	265.00	0	0.00	264.50	1	8,079	0.01%
2023/04/14	0.2	263.26	0	0.00	263.00	0.2	8,253	0.00%
2023/04/13	2	264.06	1	268.50	264.00	1	8,265	0.01%
2023/04/12	0	274.00	0.1	276.00	274.50	0	8,201	0.00%
2023/04/11	1.1	274.09	3.1	274.52	274.00	-2	8,246	-0.02%
2023/04/10	0.1	272.50	0	0.00	275.50	0.1	8,270	0.00%
2023/04/07	0	275.00	0.5	275.50	274.00	-0.5	8,272	-0.01%
2023/04/06	2.1	274.76	1.5	274.17	274.50	0.6	8,283	0.01%
2023/03/31	0	0.00	2	288.00	283.00	-2	8,310	-0.02%
2023/03/30	1	278.00	2	280.49	281.00	-1	8,315	-0.01%
2023/03/29	2	274.50	2.7	275.43	272.00	-0.7	8,478	-0.01%
2023/03/28	5.1	277.26	3	275.50	273.50	2.1	8,836	0.02%
2023/03/27	1.4	283.32	0.1	283.17	285.50	1.3	8,862	0.01%
2023/03/24	1	288.50	1	288.41	286.50	0	9,014	0.00%
2023/03/23	20	280.00	1	280.00	280.50	19	8,871	0.21%
2023/03/22	0	0.00	14	275.54	275.50	-14	8,921	-0.16%
2023/03/21	10	269.00	8	268.69	269.00	2	8,944	0.02%
2023/03/17	2.1	262.94	0	0.00	261.00	2.1	9,094	0.02%
2023/03/16	2.2	259.16	1	259.00	259.00	1.2	9,229	0.01%
2023/03/15	1	262.01	2	261.50	259.50	-1	9,580	-0.01%
2023/03/14	1.2	261.14	0	261.50	260.00	1.2	9,712	0.01%
2023/03/13	2.3	262.34	3	264.17	266.00	-0.7	9,889	-0.01%
2023/03/10	5.3	261.68	2	266.00	260.00	3.3	9,931	0.03%
2023/03/09	2.2	266.14	7	268.70	266.50	-4.8	10,174	-0.05%
2023/03/08	1	262.50	1	259.59	263.00	0	10,063	0.00%
2023/03/07	0	0.00	6.1	258.66	258.50	-6.1	10,084	-0.06%
2023/03/06	3	262.34	11	262.22	261.00	-8	10,128	-0.08%
2023/03/03	5	260.50	11	259.36	259.00	-6	10,261	-0.06%
2023/03/02	2	249.00	8.1	248.89	250.50	-6.1	10,165	-0.06%
2023/03/01	10.7	233.37	12.2	238.54	240.50	-1.5	10,116	-0.02%
2023/02/24	4.3	236.71	1.4	242.36	235.00	2.9	10,158	0.03%
2023/02/23	4	242.00	0	243.50	243.00	4	10,183	0.04%
2023/02/22	11.4	241.49	5	240.00	240.00	6.4	10,408	0.06%
2023/02/21	6	244.42	9	245.94	247.00	-3	10,602	-0.03%
2023/02/20	1	246.00	1	245.00	244.00	0	10,845	0.00%
2023/02/17	0	0.00	1	245.50	245.50	-1	11,153	-0.01%
2023/02/16	7.1	245.24	14.2	246.97	247.50	-7.1	11,793	-0.06%
2023/02/15	13.2	238.35	5.2	239.04	244.00	8	11,900	0.07%
2023/02/14	1.1	240.75	1.3	238.37	238.50	-0.2	11,952	0.00%
2023/02/13	5.2	237.38	2.1	233.55	233.00	3.1	12,322	0.03%
2023/02/10	7.3	238.38	5	237.02	237.00	2.3	12,572	0.02%
2023/02/09	5	242.00	10	243.25	243.00	-5	12,694	-0.04%
2023/02/08	9	245.22	6	244.00	244.00	3	12,976	0.02%
2023/02/07	3	241.33	0.2	243.91	244.00	2.8	13,058	0.02%
2023/02/06	9.3	241.97	4	240.13	239.00	5.2	13,207	0.04%
2023/02/03	2	259.75	23	255.61	255.00	-21	13,161	-0.16%
2023/02/02	1	260.96	6	259.33	264.50	-5	13,207	-0.04%
2023/02/01	1	254.00	2	253.76	255.50	-1	13,225	-0.01%
2023/01/31	2	243.75	1	246.50	243.00	1	13,197	0.01%
2023/01/30	0	244.00	2.6	242.92	246.00	-2.6	13,404	-0.02%
2023/01/17	2	232.00	2	234.50	234.50	0	13,495	0.00%
2023/01/16	1	232.00	0	234.00	233.00	1	13,839	0.01%
2023/01/13	5.1	235.75	3.1	233.23	230.00	2	14,000	0.01%
2023/01/12	1	235.00	1	232.50	232.00	0	14,152	0.00%
2023/01/11	1	235.00	0	0.00	234.00	1	14,447	0.01%
2023/01/10	4	235.24	3	234.50	236.50	1	14,660	0.01%
2023/01/09	2	235.25	2.2	233.50	236.00	-0.2	14,843	0.00%
2023/01/06	6	225.08	8	223.00	227.50	-2	14,819	-0.01%
2023/01/05	14	219.96	2	219.25	219.50	12	14,815	0.08%
2023/01/04	7.2	225.20	13	224.12	223.00	-5.8	14,728	-0.04%
2023/01/03	5	226.70	5	232.40	233.00	0	14,662	0.00%
2022/12/30	6.1	229.58	5	228.40	227.00	1.1	14,732	0.01%
2022/12/29	1	227.00	1	231.00	231.00	0	14,768	0.00%
2022/12/28	8.1	235.05	6	231.08	231.50	2.1	14,913	0.01%
2022/12/27	1	240.00	1	238.50	238.00	0	15,074	0.00%
2022/12/23	4	242.75	7	239.43	242.00	-3	15,276	-0.02%
2022/12/22	4	238.00	8	236.69	243.00	-4	15,283	-0.03%
2022/12/21	9.1	237.75	9	237.11	237.00	0.1	15,279	0.00%
2022/12/20	20	242.98	9	243.72	241.50	11	15,189	0.07%
2022/12/19	10	257.00	0	258.00	257.00	10	14,930	0.07%
2022/12/16	10.2	261.38	1	262.00	260.00	9.2	14,855	0.06%
2022/12/15	2	271.75	10	273.50	274.00	-8	14,757	-0.05%
2022/12/14	15	272.33	6	273.08	274.00	9	14,743	0.06%
2022/12/13	3.2	276.65	3	280.17	270.00	0.2	14,790	0.00%
2022/12/12	3	279.67	4	279.88	281.00	-1	14,675	-0.01%
2022/12/09	8.1	286.27	9	286.72	281.50	-0.9	14,751	-0.01%
2022/12/08	3	284.83	1	281.50	287.00	2	14,641	0.01%
2022/12/07	8	286.81	2	284.00	278.50	6	14,622	0.04%
2022/12/06	5	310.00	4	309.26	304.50	1	14,293	0.01%
2022/12/05	6.1	307.21	3	311.69	310.50	3.1	14,155	0.02%
2022/12/02	1	295.50	13	291.42	295.50	-12	13,957	-0.09%
2022/12/01	12	285.92	13	292.23	286.50	-1	13,977	-0.01%
2022/11/30	0	0.00	1	265.50	269.50	-1	13,656	-0.01%
2022/11/29	1	268.00	0	0.00	267.00	1	13,768	0.01%
2022/11/28	1	267.01	1	274.50	273.00	0	13,889	0.00%
2022/11/25	2	273.25	2	272.50	271.00	0	14,066	0.00%
2022/11/24	1	259.00	1	268.00	270.00	0	13,891	0.00%
2022/11/22	4	258.75	4	260.38	262.00	0	13,857	0.00%
2022/11/21	1	258.00	4	259.88	261.00	-3	13,867	-0.02%
2022/11/18	11	262.32	9	261.11	258.00	2	13,855	0.01%
2022/11/17	7	269.07	9	270.89	267.50	-2	13,777	-0.01%
2022/11/16	5	267.43	4	269.75	272.50	1	13,810	0.01%
2022/11/15	17	268.09	3	268.50	270.50	14	13,909	0.10%
2022/11/14	6	267.08	7	265.71	263.00	-1	13,834	-0.01%
2022/11/11	0	0.00	2.3	256.50	256.50	-2.3	13,368	-0.02%
2022/11/10	7	232.43	3	232.50	233.50	4	13,309	0.03%
2022/11/09	4	230.38	3.1	231.29	234.50	0.9	13,340	0.01%
2022/11/08	1	220.00	4	220.38	219.00	-3	13,260	-0.02%
2022/11/07	3	215.33	2	216.00	214.50	1	13,156	0.01%
2022/11/04	1	212.00	8	215.88	217.00	-7	13,147	-0.05%
2022/11/03	1	212.50	1	217.00	217.00	0	12,958	0.00%
2022/11/02	1	217.50	13	215.85	217.50	-12	12,985	-0.09%
2022/11/01	1	212.00	3	209.00	208.50	-2	12,849	-0.02%
2022/10/31	3	210.50	5	212.40	211.50	-2	12,874	-0.02%
2022/10/28	0	0.00	2	210.50	208.50	-2	12,879	-0.02%
2022/10/27	1	203.00	0	0.00	207.00	1	12,750	0.01%
2022/10/26	9	205.78	2	201.25	199.50	7	12,741	0.05%
2022/10/25	11	207.14	0	0.00	207.00	11	12,665	0.09%
2022/10/24	0	0.00	7	207.93	207.50	-7	12,654	-0.06%
2022/10/21	2	200.98	0	0.00	195.00	2	12,710	0.02%
2022/10/20	2	198.25	0	0.00	199.50	2	12,735	0.02%
2022/10/19	2	209.00	3	204.83	205.00	-1	12,665	-0.01%
2022/10/18	9	198.11	18	200.53	201.00	-9	12,497	-0.07%
2022/10/17	18	193.75	0	0.00	195.00	18	12,474	0.14%
2022/10/13	0.1	188.00	0	0.00	178.00	0.1	12,619	0.00%
2022/10/12	2	189.50	2	191.00	189.00	0	12,571	0.00%
2022/10/11	2	188.75	1	190.00	187.50	1	12,616	0.01%
2022/10/06	0	0.00	1	205.50	207.00	-1	12,628	-0.01%
2022/10/05	4	202.00	1	205.00	200.50	3	12,668	0.02%
2022/10/04	3	196.33	4	198.50	198.00	-1	12,570	-0.01%
2022/09/29	3	187.83	2	186.75	186.00	1	12,684	0.01%
2022/09/27	2	199.75	7	194.50	200.00	-5	12,759	-0.04%
2022/09/26	1	200.00	1	193.00	193.00	0	12,737	0.00%
2022/09/23	1	205.00	1	205.00	205.00	0	12,722	0.00%
2022/09/22	2	209.75	1	207.00	207.00	1	12,698	0.01%
2022/09/21	2	215.50	1	216.00	216.00	1	12,641	0.01%
2022/09/20	1	218.50	0	0.00	220.50	1	12,644	0.01%
2022/09/19	1	222.50	1	225.50	222.00	0	12,513	0.00%
2022/09/16	1.1	223.00	4	223.00	221.50	-2.9	12,492	-0.02%
2022/09/15	0	0.00	1.1	229.21	228.00	-1.1	12,403	-0.01%
2022/09/14	3.1	229.06	5	228.50	229.50	-1.9	12,408	-0.02%
2022/09/13	6.1	244.39	6	245.42	240.00	0.1	12,285	0.00%
2022/09/12	0	0.00	1	246.50	246.50	-1	12,262	-0.01%
2022/09/08	1	242.00	1	242.00	242.00	0	12,336	0.00%
2022/09/07	2	246.25	2	240.00	242.00	0	12,397	0.00%
2022/09/06	7	253.00	4	253.50	250.50	3	12,319	0.02%
2022/09/05	2	250.00	4	248.26	247.50	-2	12,305	-0.02%
2022/09/02	5	245.40	3	244.00	243.00	2	12,206	0.02%
2022/09/01	16	255.83	2	245.25	244.50	14	12,032	0.12%
2022/08/31	5	267.70	5	269.89	270.50	0	11,794	0.00%
2022/08/30	3	266.83	4	267.63	267.50	-1	11,767	-0.01%
2022/08/29	2	260.27	0	0.00	266.50	2	11,715	0.02%
2022/08/26	1	282.00	4	282.50	278.00	-3	11,605	-0.03%
2022/08/25	6	275.08	6	275.83	276.00	0	11,562	0.00%
2022/08/24	5	270.10	15	269.47	270.00	-10	11,603	-0.09%
2022/08/23	3	282.17	2.1	276.19	274.00	0.9	11,453	0.01%
2022/08/22	15	293.57	1	302.00	288.00	14	11,245	0.12%
2022/08/19	4	285.63	8	287.19	295.00	-4	10,925	-0.04%
2022/08/18	6	279.67	2	269.88	281.50	4	10,763	0.04%
2022/08/17	0	277.00	0	278.50	278.00	0	10,705	0.00%
2022/08/16	4	280.25	11	280.00	277.00	-7	10,591	-0.07%
2022/08/15	7.1	277.69	7	276.86	282.00	0.1	10,432	0.00%
2022/08/12	3	260.00	4	260.50	261.50	-1	10,094	-0.01%
2022/08/11	1	254.00	2.1	255.44	254.00	-1.1	9,930	-0.01%
2022/08/10	1	251.00	1.1	252.00	245.50	-0.1	9,778	0.00%
2022/08/09	10	249.50	4	249.50	249.00	6	9,654	0.06%
2022/08/08	0	0.00	0	248.00	246.50	0	9,525	0.00%
2022/08/05	6.1	245.82	11	245.45	244.00	-4.9	9,468	-0.05%
2022/08/04	12.1	235.10	2.1	236.95	234.50	10	9,353	0.11%
2022/08/03	3	235.00	3	235.33	234.00	0	9,176	0.00%
2022/08/02	7	234.14	8	235.88	238.00	-1	9,128	-0.01%
2022/08/01	2	235.75	3	238.67	243.50	-1	8,992	-0.01%
2022/07/29	6	241.83	6	241.58	240.50	0	8,840	0.00%
2022/07/28	17.1	246.75	12	242.29	238.50	5.1	8,673	0.06%
2022/07/27	12	258.00	13	257.69	263.50	-1	8,248	-0.01%
2022/07/26	6	257.92	2	255.50	254.50	4	7,993	0.05%
2022/07/25	3	275.50	2	272.00	272.00	1	7,811	0.01%
2022/07/22	5	282.40	2	283.25	278.50	3	7,679	0.04%
2022/07/21	9	279.22	17	277.12	282.00	-8	7,498	-0.11%
2022/07/20	20	267.18	11.1	268.30	266.50	8.9	7,230	0.12%
2022/07/19	14	254.71	4	256.25	253.00	10	7,063	0.14%
2022/07/18	3	256.17	15	258.20	259.00	-12	7,012	-0.17%
2022/07/15	4	251.63	3	253.00	253.50	1	6,872	0.01%
2022/07/14	17	243.20	7	240.50	247.00	10	6,744	0.15%
2022/07/13	5	248.95	4	250.75	242.00	1	6,583	0.02%
2022/07/12	1.1	242.79	2	239.50	238.50	-1	6,465	-0.01%
2022/07/11	3	250.83	1	254.50	248.50	2	6,373	0.03%
2022/07/08	2	258.00	2	263.50	262.00	0	6,216	0.00%
2022/07/07	4	252.74	4	251.75	251.50	0	5,992	0.00%
2022/07/06	0	0.00	4	247.00	243.00	-4	5,833	-0.07%
2022/07/05	3	245.00	3	249.67	247.00	0	5,761	0.00%
2022/07/04	1	251.00	2	249.75	244.00	-1	5,570	-0.02%
2022/07/01	1	260.00	1	263.00	244.00	0	5,428	0.00%
2022/06/29	1	280.50	2	277.00	273.50	-1	5,213	-0.02%
2022/06/28	2	288.25	2	290.50	289.50	0	5,134	0.00%
2022/06/27	0	0.00	0	312.50	312.50	0	5,099	0.00%
2022/06/24	1	286.50	1	284.50	284.50	0	5,038	0.00%
2022/06/23	7	291.71	7	290.21	286.50	0	4,981	0.00%
2022/06/22	0	306.00	0	0.00	294.00	0	4,931	0.00%
2022/06/21	1	314.00	1	313.00	314.00	0	4,846	0.00%
2022/06/20	1	316.00	1	299.00	299.00	0	4,812	0.00%
2022/06/16	10	333.50	10	324.60	316.00	0	4,613	0.00%
2022/06/15	2	335.75	3	329.33	329.50	-1	4,489	-0.02%
2022/06/13	3	344.33	3	345.67	345.00	0	4,377	0.00%
2022/06/10	1	360.00	1	365.00	365.00	0	4,379	0.00%
2022/06/09	2	370.75	8	372.00	372.00	-6	4,350	-0.14%
2022/06/08	1	368.50	1	370.50	365.00	0	4,333	0.00%
2022/06/07	2	366.75	1.3	367.40	367.50	0.8	4,335	0.02%
2022/06/06	2	374.75	2	376.75	373.00	0	4,331	0.00%
2022/06/02	2	367.75	1	372.00	372.00	1	4,373	0.02%
2022/06/01	15	370.33	2	380.50	371.00	13	4,385	0.30%
2022/05/31	6.3	392.84	0	0.00	394.50	6.3	4,295	0.15%
2022/05/30	0	390.00	0	0.00	395.00	0	4,324	0.00%
2022/05/27	0	0.00	0.1	377.00	376.50	-0.1	4,282	0.00%
2022/05/26	3.1	378.35	4	374.75	368.00	-0.9	4,372	-0.02%
2022/05/25	3	377.17	2	381.00	381.00	1	4,314	0.02%
2022/05/24	1	397.00	1	380.00	380.00	0	4,219	0.00%
2022/05/20	1	401.50	1	409.50	401.50	0	4,207	0.00%
2022/05/18	0	413.00	0	0.00	414.00	0	4,263	0.00%
2022/05/17	0	0.00	0	406.50	407.50	0	4,259	0.00%
2022/05/16	0	401.00	0	0.00	401.00	0	4,301	0.00%
2022/05/13	1	398.00	1	389.50	398.00	0	4,277	0.00%
2022/05/12	1	388.00	1	381.00	381.00	0	4,265	0.00%
2022/05/11	1	394.00	1	391.00	391.00	0	4,229	0.00%
2022/05/10	1	404.00	1	399.50	404.00	0	4,228	0.00%
2022/05/09	1	404.50	1	400.00	395.00	0	4,273	0.00%
2022/05/06	3	397.33	2	401.00	401.50	1	4,351	0.02%
2022/05/05	0	416.50	0	415.00	418.00	0	4,332	0.00%
2022/05/04	0	407.00	0	0.00	398.50	0	4,312	0.00%
2022/04/28	2	402.00	2	395.00	395.00	0	4,424	0.00%
2022/04/27	0	0.00	4	394.00	409.00	-4	4,415	-0.09%
2022/04/26	2	407.75	1	406.00	406.00	1	4,382	0.02%
2022/04/25	2	407.48	3	406.00	406.50	-1	4,401	-0.02%
2022/04/22	3	443.83	1	434.50	434.50	2	4,379	0.05%
2022/04/21	1	458.50	2	462.25	462.50	-1	4,380	-0.02%
2022/04/20	1	457.00	1	458.00	458.50	0	4,406	0.00%
2022/04/19	1	452.50	1	450.50	449.00	0	4,421	0.00%
2022/04/18	1	425.00	1	440.50	440.50	0	4,468	0.00%
2022/04/15	1	460.29	2	442.00	441.00	-1	4,550	-0.02%
2022/04/12	3	455.00	3	456.00	454.00	0	4,575	0.00%
2022/04/11	2.1	485.05	2	455.00	455.00	0.1	4,551	0.00%
2022/04/06	2	511.00	2	516.00	516.00	0	4,446	0.00%
2022/04/01	2	513.00	0	0.00	526.00	2	4,428	0.05%
2022/03/30	0	0.00	3.6	540.22	537.00	-3.6	4,433	-0.08%
2022/03/29	0.1	514.00	0	0.00	522.00	0.1	4,437	0.00%
2022/03/25	0	522.00	2	516.00	518.00	-2	4,437	-0.05%
2022/03/24	1	514.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	0	0.00	0	515.88	514.00	0	4,439	0.00%
2022/03/22	1	488.00	2	491.25	490.00	-1	4,435	-0.02%
2022/03/18	1	477.00	1	480.50	480.50	0	4,509	0.00%
2022/03/17	2	488.25	4	488.25	489.50	-2	4,508	-0.04%
2022/03/16	4	460.13	3	465.17	460.00	1	4,481	0.02%
2022/03/15	4	468.88	2	458.50	458.50	2	4,464	0.04%
2022/03/14	3	483.00	1	485.00	485.00	2	4,419	0.05%
2022/03/11	2.2	492.24	2	499.50	489.00	0.2	4,433	0.00%
2022/03/10	0	0.00	0	502.95	498.50	0	4,467	0.00%
2022/03/09	0	485.13	0	0.00	486.50	0	4,471	0.00%
2022/03/08	0	0.00	1	485.64	475.50	-1	4,524	-0.02%
2022/03/07	3.1	504.23	2	497.00	494.50	1.1	4,516	0.03%
2022/03/04	2	543.00	0	543.00	547.00	2	4,550	0.04%
2022/03/03	1	538.00	1	535.00	535.00	0	4,564	0.00%
2022/03/02	1	548.00	11	538.09	548.00	-10	4,631	-0.22%
2022/03/01	2	545.00	0	546.00	539.00	2	4,670	0.04%
2022/02/25	1	527.00	1	527.01	524.00	0	4,634	0.00%
2022/02/24	0	526.00	1.1	515.64	512.00	-1.1	4,608	-0.02%
2022/02/22	1	520.00	1	521.00	521.00	0	4,598	0.00%
2022/02/21	1.1	533.09	1	540.00	533.00	0.1	4,628	0.00%
2022/02/18	0	532.00	0.1	537.00	536.00	0	4,626	0.00%
2022/02/17	0	0.00	1	524.00	525.00	-1	4,648	-0.02%
2022/02/16	0	0.00	0	524.40	528.00	0	4,739	0.00%
2022/02/15	0	0.00	2	509.99	502.00	-2	4,807	-0.04%
2022/02/14	0	0.00	1	503.00	496.00	-1	4,926	-0.02%
2022/02/11	1	514.00	1	516.00	514.00	0	5,001	0.00%
2022/02/10	1.1	520.95	1	525.00	516.00	0.1	5,059	0.00%
2022/02/09	3	522.32	1.1	520.11	526.00	2	5,105	0.04%
2022/02/08	4	499.50	2	500.00	506.00	2	5,149	0.04%
2022/02/07	0	480.00	1	483.50	478.00	-1	5,192	-0.02%
2022/01/26	2	481.00	1	472.00	472.00	1	5,269	0.02%
2022/01/25	1	484.03	0	0.00	477.00	1	5,410	0.02%
2022/01/24	0	0.00	1	479.02	496.00	-1	5,518	-0.02%
2022/01/21	2.1	502.86	1	490.50	490.50	1.1	5,596	0.02%
2022/01/20	11	518.00	2	523.50	526.00	9	5,627	0.16%
2022/01/19	3.3	522.52	1	530.00	519.00	2.3	5,821	0.04%
2022/01/18	2.1	539.29	16	527.03	545.00	-13.9	5,860	-0.24%
2022/01/17	1	510.00	1	531.00	528.00	0	5,876	0.00%
2022/01/14	6	505.84	1	514.00	514.00	5	5,944	0.08%
2022/01/13	1	505.01	1	520.00	520.00	0	6,018	0.00%
2022/01/12	11	515.18	1	505.00	505.00	10	6,150	0.16%
2022/01/11	4	512.75	7	509.43	509.00	-3	6,285	-0.05%
2022/01/10	8.1	529.06	3	530.67	517.00	5.1	6,323	0.08%
2022/01/07	2.1	559.98	7	561.43	558.00	-5	6,329	-0.08%
2022/01/06	3.2	577.97	0	0.00	573.00	3.2	6,406	0.05%
2022/01/05	1	589.00	5	585.00	589.00	-4	6,501	-0.06%
2022/01/04	2	589.00	2	594.50	585.00	0	6,518	0.00%
2022/01/03	2	582.00	3	586.00	583.00	-1	6,579	-0.02%
2021/12/30	0	0.00	0.4	571.00	572.00	-0.4	6,628	-0.01%
2021/12/28	1	571.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	8	579.50	7	575.29	576.00	1	6,985	0.01%
2021/12/24	2	571.50	1	569.00	567.00	1	7,055	0.01%
2021/12/23	2	580.00	1	574.01	573.00	1	7,209	0.01%
2021/12/21	1	577.00	1	575.00	577.00	0	7,389	0.00%
2021/12/20	1	565.00	1	572.00	565.00	0	7,459	0.00%
2021/12/17	0.2	564.86	0	0.00	565.00	0.2	7,547	0.00%
2021/12/16	8.2	571.20	2	580.50	572.00	6.2	7,602	0.08%
2021/12/15	1	564.02	1	572.00	575.00	0	7,603	0.00%
2021/12/14	2	557.50	1	556.00	556.00	1	7,611	0.01%
2021/12/13	1	574.00	0.1	575.00	574.00	0.9	7,668	0.01%
2021/12/10	1	577.00	1	572.10	572.00	0	7,717	0.00%
2021/12/08	1	600.00	2	597.00	585.00	-1	7,744	-0.01%
2021/12/06	3	586.00	2	581.50	581.00	1	7,771	0.01%
2021/12/03	3	602.00	3	600.33	601.00	0	7,856	0.00%
2021/12/02	5	598.40	0	0.00	590.00	5	7,958	0.06%
2021/12/01	1	614.00	1	618.00	608.00	0	8,101	0.00%
2021/11/30	2	601.00	5.1	609.14	626.00	-3.1	8,105	-0.04%
2021/11/29	1	582.00	1	578.00	584.00	0	8,059	0.00%
2021/11/26	3.1	584.10	3	587.00	585.00	0.1	8,084	0.00%
2021/11/25	1	579.00	1.4	573.29	579.00	-0.4	8,020	0.00%
2021/11/24	1	566.00	2	568.00	566.00	-1	8,127	-0.01%
2021/11/23	0	0.00	1	555.00	558.00	-1	8,264	-0.01%
2021/11/19	1	551.00	0	0.00	548.00	1	8,432	0.01%
2021/11/18	1.4	554.43	5	553.40	548.00	-3.6	8,499	-0.04%
2021/11/17	1	559.00	1	555.00	560.00	0	8,526	0.00%
2021/11/16	1	557.00	3	556.33	561.00	-2	8,574	-0.02%
2021/11/15	2	563.00	3	575.33	562.00	-1	8,567	-0.01%
2021/11/12	5	577.40	3	584.00	574.00	2	8,598	0.02%
2021/11/11	4	566.25	3	569.00	576.00	1	8,569	0.01%
2021/11/10	1	554.99	5.1	551.43	555.00	-4.1	8,532	-0.05%
2021/11/09	6	548.33	5	547.00	542.00	1	8,549	0.01%
2021/11/08	3.1	537.68	1	536.00	536.00	2.1	8,522	0.02%
2021/11/05	12	544.83	10	547.00	558.00	2	8,506	0.02%
2021/11/04	1	535.00	1	549.00	535.00	0	8,427	0.00%
2021/11/03	4.1	521.15	4	528.00	530.00	0.1	8,376	0.00%
2021/11/02	2	527.50	7	521.00	526.00	-5	8,331	-0.06%
2021/11/01	4	522.50	3	524.33	514.00	1	8,267	0.01%
2021/10/29	5	482.00	6	478.33	490.50	-1	8,313	-0.01%
2021/10/28	5	465.70	6	471.00	465.50	-1	8,216	-0.01%
2021/10/27	14	467.29	14	464.68	470.50	0	8,151	0.00%
2021/10/26	4	449.75	3	448.33	440.50	1	7,978	0.01%
2021/10/25	1	442.00	12	438.54	442.00	-11	8,045	-0.14%
2021/10/22	7	443.71	6	444.08	440.50	1	8,096	0.01%
2021/10/21	12	432.33	2	439.25	430.00	10	8,048	0.12%
2021/10/20	1	447.51	7	452.43	456.50	-6	8,036	-0.07%
2021/10/19	3	435.67	3	440.50	450.50	0	7,971	0.00%
2021/10/18	3	414.83	5	412.00	412.00	-2	7,845	-0.03%
2021/10/15	4	409.63	4	413.62	413.50	0	7,803	0.00%
2021/10/13	2	414.25	7	396.57	393.00	-5	7,675	-0.07%
2021/10/12	3	427.33	3	418.50	418.50	0	7,620	0.00%
2021/10/08	1	431.00	1	431.00	430.00	0	7,639	0.00%
2021/10/07	4	427.25	4	434.00	431.00	0	7,595	0.00%
2021/10/06	4	421.88	3	410.50	407.00	1	7,534	0.01%
2021/10/05	3	423.50	3	421.67	425.00	0	7,507	0.00%
2021/10/04	4	416.50	2	401.50	401.50	2	7,422	0.03%
2021/10/01	2	427.25	2.2	428.86	423.00	-0.2	7,494	0.00%
2021/09/30	6	428.67	5	428.50	435.00	1	7,545	0.01%
2021/09/29	14.2	435.02	2	426.50	419.00	12.2	7,446	0.16%
2021/09/28	1	455.00	2	453.25	463.00	-1	7,375	-0.01%
2021/09/27	12	465.54	2	469.50	461.00	10	7,334	0.14%
2021/09/24	3	469.00	13.2	469.56	473.00	-10.2	7,293	-0.14%
2021/09/23	4	464.63	3	464.17	469.50	1	7,221	0.01%
2021/09/22	0.1	445.00	0	0.00	443.00	0.1	7,174	0.00%
2021/09/17	13	455.23	3	452.00	460.00	10	7,178	0.14%
2021/09/16	8	455.81	8	455.88	449.00	0	7,207	0.00%
2021/09/15	1	448.50	1	443.99	448.50	0	7,272	0.00%
2021/09/14	2	442.50	12	444.04	444.00	-10	7,355	-0.14%
2021/09/13	0	431.00	0	0.00	434.00	0	7,539	0.00%
2021/09/10	0	0.00	0	431.00	433.00	0	7,642	0.00%
2021/09/09	12	412.04	3	418.50	420.50	9	7,689	0.12%
2021/09/08	2	416.50	1	409.50	410.00	1	7,719	0.01%
2021/09/07	0	0.00	1	442.50	438.50	-1	7,636	-0.01%
2021/09/06	3.1	450.54	19	440.44	453.50	-15.9	7,514	-0.21%
2021/09/03	3	422.33	3	424.33	427.00	0	7,378	0.00%
2021/09/02	2	422.50	2	420.50	413.00	0	7,455	0.00%
2021/09/01	2	426.00	3	425.00	426.00	-1	7,564	-0.01%
2021/08/31	1	421.49	3	420.17	421.50	-2	7,632	-0.03%
2021/08/30	15	421.93	3	418.50	420.50	12	7,856	0.15%
2021/08/27	3	396.00	4.2	403.77	413.00	-1.2	7,882	-0.01%
2021/08/25	1	382.01	2	389.49	387.50	-1	7,950	-0.01%
2021/08/24	0	376.00	5	378.00	369.50	-5	7,916	-0.06%
2021/08/23	0	0.00	1	384.00	387.00	-1	8,053	-0.01%
2021/08/20	1	357.00	2	364.50	365.00	-1	8,070	-0.01%
2021/08/19	4	368.00	4	366.00	360.00	0	8,102	0.00%
2021/08/18	1	345.02	1	367.50	373.50	0	8,165	0.00%
2021/08/17	8.1	357.90	1	352.00	352.00	7.1	8,221	0.09%
2021/08/16	3.1	377.39	3	379.33	375.50	0.1	8,285	0.00%
2021/08/13	3	390.00	2	380.75	380.00	1	8,408	0.01%
2021/08/12	1	400.00	1	390.00	400.50	0	8,396	0.00%
2021/08/11	1	390.50	1	388.50	385.00	0	8,478	0.00%
2021/08/10	0	0.00	1	403.00	401.00	-1	8,727	-0.01%
2021/08/09	1	417.00	1	421.50	402.50	0	9,021	0.00%
2021/08/06	0	0.00	1	405.50	416.00	-1	9,206	-0.01%
2021/08/05	1	414.50	1	415.00	414.50	0	9,399	0.00%
2021/08/04	0	0.00	1	410.00	396.00	-1	9,662	-0.01%
2021/08/03	1	407.99	3	404.00	405.50	-2	9,629	-0.02%
2021/08/02	1	400.50	1	389.50	389.50	0	9,681	0.00%
2021/07/30	3	395.02	0	0.00	397.00	3	9,818	0.03%
2021/07/29	1	417.50	6	402.08	416.00	-5	9,932	-0.05%
2021/07/28	1	374.00	0	0.00	383.50	1	9,954	0.01%
2021/07/27	3	381.83	1	375.50	375.50	2	10,059	0.02%
2021/07/26	2	383.00	2	385.75	385.50	0	10,058	0.00%
2021/07/23	6	396.25	2	403.00	391.50	4	10,051	0.04%
2021/07/22	0	422.50	4	421.50	427.50	-4	10,131	-0.04%
2021/07/21	1	424.00	0	411.50	409.00	1	10,227	0.01%
2021/07/20	2	422.75	1	427.50	418.50	1	10,396	0.01%
2021/07/19	2	420.00	0	0.00	420.00	2	10,432	0.02%
2021/07/16	2	422.76	2	425.75	436.00	0	10,488	0.00%
2021/07/15	3	422.00	3	433.00	419.50	0	10,505	0.00%
2021/07/14	5	433.90	2	433.00	434.00	3	10,527	0.03%
2021/07/13	0	0.00	1	429.50	420.00	-1	10,581	-0.01%
2021/07/12	1	423.00	1	426.50	428.00	0	10,654	0.00%
2021/07/09	2	417.00	1	423.00	418.00	1	10,783	0.01%
2021/07/08	2	425.00	4	417.75	419.00	-2	10,861	-0.02%
2021/07/07	0	424.00	0	0.00	424.50	0	10,779	0.00%
2021/07/06	1	400.00	0	408.50	407.50	1	10,703	0.01%
2021/07/05	5	407.00	0	406.50	406.00	5	10,729	0.05%
2021/07/02	1	389.00	1	390.00	391.50	0	10,733	0.00%
2021/06/30	0	0.00	5	382.70	389.50	-5	10,896	-0.05%
2021/06/28	1	395.00	1	397.50	387.50	0	11,215	0.00%
2021/06/25	2	401.25	1	398.00	393.00	1	11,430	0.01%
2021/06/24	7	402.21	2	403.75	402.50	5	11,444	0.04%
2021/06/23	3	395.00	3	395.00	394.00	0	11,434	0.00%
2021/06/22	0	0.00	1.1	388.36	387.00	-1.1	11,496	-0.01%
2021/06/21	3	371.83	4	369.38	358.50	-1	11,504	-0.01%
2021/06/18	0	0.00	1	358.00	359.50	-1	11,641	-0.01%
2021/06/17	0	0.00	2	340.25	354.50	-2	11,625	-0.02%
2021/06/16	2	350.00	2	344.25	340.50	0	11,770	0.00%
2021/06/15	0	346.50	0	0.00	347.00	0	11,979	0.00%
2021/06/11	1	346.00	0	0.00	345.50	1	12,086	0.01%
2021/06/10	4	356.13	2	352.50	348.50	2	12,066	0.02%
2021/06/09	1	355.51	1.1	359.09	361.50	-0.1	12,014	0.00%
2021/06/08	3	350.50	4	355.50	350.00	-1	12,086	-0.01%
2021/06/07	4	346.63	5	349.40	352.00	-1	12,149	-0.01%
2021/06/04	2.1	341.41	2	343.00	341.00	0.1	12,164	0.00%
2021/06/03	3	328.50	4	336.50	335.50	-1	12,286	-0.01%
2021/06/02	1	332.50	2.1	320.72	319.50	-1.1	12,406	-0.01%
2021/06/01	3.1	330.46	3	329.83	326.00	0.1	12,809	0.00%
2021/05/31	4.1	324.21	6	329.76	330.50	-2	12,903	-0.02%
2021/05/28	3	316.83	2	316.00	313.00	1	12,973	0.01%
2021/05/27	1	312.50	0	0.00	318.00	1	13,120	0.01%
2021/05/26	5	320.80	3	319.00	318.00	2	13,659	0.01%
2021/05/25	2	328.04	3	327.67	323.00	-1	13,888	-0.01%
2021/05/24	0	319.50	4	320.38	322.50	-4	14,179	-0.03%
2021/05/21	1	309.00	13.2	310.66	315.00	-12.2	14,241	-0.09%
2021/05/20	5	301.10	3	295.17	292.00	2	14,242	0.01%
2021/05/19	1	316.00	0	0.00	303.50	1	14,320	0.01%
2021/05/18	3	310.17	2	315.75	310.00	1	14,420	0.01%
2021/05/17	10	293.65	12.1	296.73	302.00	-2.1	14,416	-0.01%
2021/05/14	30	295.07	25	296.24	290.00	5	14,577	0.03%
2021/05/13	3.3	273.53	18.2	280.71	283.50	-15	14,722	-0.10%
2021/05/12	13	272.00	7	265.64	268.50	6	14,720	0.04%
2021/05/11	3	287.33	6	280.25	279.50	-3	14,604	-0.02%
2021/05/10	4	312.63	0	322.00	307.00	4	14,629	0.03%
2021/05/07	2.2	311.18	2	310.76	318.00	0.2	14,693	0.00%
2021/05/06	1	298.50	2	302.75	305.00	-1	14,811	-0.01%
2021/05/05	3	300.67	2	289.00	289.00	1	14,962	0.01%
2021/05/04	6	301.58	7	300.14	308.00	-1	15,155	-0.01%
2021/05/03	4	305.11	5	301.50	298.50	-1	15,361	-0.01%
2021/04/29	2	316.25	2	320.25	318.50	0	15,576	0.00%
2021/04/28	1	319.00	2	320.46	316.00	-1	15,722	-0.01%
2021/04/27	4	305.49	6	306.49	307.50	-2	15,651	-0.01%
2021/04/26	6	309.00	2	305.50	305.50	4	15,604	0.03%
2021/04/23	2	320.50	3	323.33	324.50	-1	15,471	-0.01%
2021/04/22	4	325.10	7	321.86	315.50	-3	15,551	-0.02%
2021/04/21	2	318.98	1	321.00	316.00	1	15,609	0.01%
2021/04/20	6	318.00	5	320.70	320.50	1	15,797	0.01%
2021/04/19	2	324.50	1	328.50	319.50	1	15,976	0.01%
2021/04/16	9	335.28	6.3	334.60	332.50	2.7	16,094	0.02%
2021/04/15	2	331.76	8	332.06	341.50	-6	16,156	-0.04%
2021/04/14	6	314.92	3	323.15	315.50	3	16,343	0.02%
2021/04/13	0	0.00	5	325.40	320.00	-5	16,600	-0.03%
2021/04/12	1	335.00	0	0.00	323.00	1	17,156	0.01%
2021/04/09	7	335.93	4.1	334.35	334.50	2.9	17,408	0.02%
2021/04/08	4	333.62	3	332.33	332.50	1	17,517	0.01%
2021/04/07	4	342.00	1	339.50	340.50	3	17,676	0.02%
2021/04/06	2	352.25	1	352.00	351.00	1	17,697	0.01%
2021/04/01	2	357.25	2	356.75	351.50	0	17,728	0.00%
2021/03/31	17	351.56	1	350.50	354.00	16	17,659	0.09%
2021/03/30	4	351.00	5	348.80	356.00	-1	17,607	-0.01%
2021/03/29	4	335.13	3	338.17	332.00	1	17,594	0.01%
2021/03/26	3	332.00	6	335.25	335.50	-3	17,648	-0.02%
2021/03/25	7	333.50	4	325.00	318.00	3	17,696	0.02%
2021/03/24	5	324.30	9	326.78	326.00	-4	17,729	-0.02%
2021/03/23	2	314.25	5.1	320.08	305.50	-3.1	17,862	-0.02%
2021/03/22	1	303.50	4	303.88	306.50	-3	17,897	-0.02%
2021/03/19	2	304.75	1	301.00	307.00	1	18,207	0.01%
2021/03/18	3	309.83	8.1	309.88	312.50	-5.1	18,415	-0.03%
2021/03/17	4	297.00	10	299.55	299.00	-6	19,046	-0.03%
2021/03/16	2	294.25	1	299.50	293.50	1	19,039	0.01%
2021/03/15	1	293.50	1	296.00	296.00	0	19,156	0.00%
2021/03/12	2	293.00	3	299.83	292.00	-1	19,332	-0.01%
2021/03/11	2	285.50	5	289.10	293.00	-3	19,290	-0.02%
2021/03/10	2	278.26	0	280.50	283.50	2	19,312	0.01%
2021/03/09	8	276.43	3	275.50	273.50	5	19,378	0.03%
2021/03/08	4	294.63	3	295.17	279.50	1	19,323	0.01%
2021/03/05	11	290.09	13.2	291.13	295.00	-2.2	19,253	-0.01%
2021/03/04	7	280.71	6.6	280.45	278.50	0.4	19,494	0.00%
2021/03/03	5.8	280.59	2	279.03	280.50	3.8	20,089	0.02%
2021/03/02	13	307.81	12	298.00	291.00	1	20,206	0.00%
2021/02/26	5	305.40	2	300.75	299.00	3	20,621	0.01%
2021/02/25	1	319.49	1	317.50	306.00	0	20,571	0.00%
2021/02/24	3	297.67	7	302.93	295.00	-4	20,482	-0.02%
2021/02/23	6	287.75	2	287.00	286.00	4	20,111	0.02%
2021/02/22	3	298.84	1	301.50	294.50	2	20,077	0.01%
2021/02/19	1	289.50	2	292.25	290.00	-1	20,068	0.00%
2021/02/18	4	290.25	3	288.67	288.00	1	20,471	0.00%
2021/02/17	2	283.50	2	285.75	286.50	0	20,394	0.00%
2021/02/05	10	262.05	4	263.75	265.00	6	20,323	0.03%
2021/02/04	2	244.25	5	251.20	254.00	-3	20,022	-0.01%
2021/02/03	2	246.50	2	242.50	243.50	0	19,998	0.00%
2021/02/02	2	236.75	6.1	242.76	246.00	-4.1	20,266	-0.02%
2021/02/01	2	224.03	2	225.75	233.00	0	20,194	0.00%
2021/01/29	3	236.67	2	229.00	226.00	1	20,282	0.00%
2021/01/28	4	236.50	9	237.67	236.00	-5	20,453	-0.02%
2021/01/27	5	241.50	3	243.34	248.00	2	20,900	0.01%
2021/01/26	1	234.02	2	244.50	238.00	-1	20,689	0.00%
2021/01/25	15	248.23	7	235.00	233.50	8	20,465	0.04%
2021/01/22	4	240.51	14.1	249.79	253.50	-10.1	20,285	-0.05%
2021/01/21	4	225.75	14	226.46	230.50	-10	20,632	-0.05%
2021/01/20	5	220.30	5	215.90	216.50	0	20,912	0.00%
2021/01/19	5	225.90	6	221.00	221.00	-1	20,942	0.00%
2021/01/18	1	216.00	1	222.00	223.00	0	20,942	0.00%
2021/01/15	4	218.63	3	221.83	219.00	1	21,070	0.00%
2021/01/14	1	223.00	1	223.50	224.00	0	21,183	0.00%
2021/01/13	9	224.89	6	225.42	220.00	3	21,377	0.01%
2021/01/12	6	216.83	3	218.50	222.00	3	21,255	0.01%
2021/01/11	0	0.00	2	218.25	221.00	-2	21,231	-0.01%
2021/01/08	2.1	213.46	16	213.44	216.00	-14	21,161	-0.07%
2021/01/07	19	212.50	9	213.72	212.50	10	21,266	0.05%
2021/01/06	1	208.00	7	207.57	205.50	-6	21,103	-0.03%
2021/01/05	14	205.93	12	202.17	209.00	2	20,767	0.01%
2021/01/04	1	195.00	3	192.34	200.00	-2	20,315	-0.01%
2020/12/31	2	181.50	5	182.30	182.00	-3	20,417	-0.01%
2020/12/30	2	177.50	17	178.12	178.00	-15	20,352	-0.07%
2020/12/29	1	173.00	1	174.00	175.00	0	20,296	0.00%
2020/12/28	1	169.50	7	172.93	173.50	-6	20,363	-0.03%
2020/12/25	14	169.50	0	169.50	168.50	14	20,484	0.07%
2020/12/24	17	175.38	16	174.16	171.50	1	20,704	0.00%
2020/12/23	8	173.19	12	176.04	176.50	-4	21,025	-0.02%
2020/12/22	2	170.50	1	171.50	170.00	1	21,244	0.00%
2020/12/21	6	170.00	5	172.50	177.00	1	21,463	0.00%
2020/12/18	5	174.50	1	173.00	173.00	4	21,402	0.02%
2020/12/17	5	175.00	8	182.25	176.50	-3	21,487	-0.01%
2020/12/16	2	178.50	3	179.00	176.50	-1	21,308	0.00%
2020/12/15	20	177.63	1	174.50	174.50	19	21,169	0.09%
2020/12/14	5	179.50	22	182.64	186.00	-17	21,176	-0.08%
2020/12/11	34	186.56	38	185.26	173.50	-4	21,227	-0.02%
2020/12/09	10	176.50	3	177.00	177.00	7	20,964	0.03%
2020/12/08	0	0.00	5	179.20	180.00	-5	21,114	-0.02%
2020/12/07	0	0.00	8	174.81	172.50	-8	21,181	-0.04%
2020/12/04	5	169.90	2	171.50	169.50	3	21,257	0.01%
2020/12/03	8	169.81	3	169.67	172.00	5	21,423	0.02%
2020/12/02	3	177.83	2	177.25	177.50	1	21,593	0.00%
2020/12/01	18	177.03	1	175.00	175.00	17	21,832	0.08%
2020/11/30	25	180.26	40	179.83	181.00	-15	22,146	-0.07%
2020/11/27	8	169.88	103	168.58	171.00	-95	22,106	-0.43%	大賣/
2020/11/26	1	159.00	14	159.32	165.00	-13	21,958	-0.06%
2020/11/25	15	154.37	2	154.00	150.00	13	21,831	0.06%
2020/11/24	101	150.77	21	146.57	152.50	80	21,510	0.37%	大買/
2020/11/23	10	139.50	6	141.58	139.00	4	21,122	0.02%
2020/11/20	3	136.17	0	0.00	138.00	3	21,154	0.01%
2020/11/19	18	137.22	0	0.00	136.50	18	21,594	0.08%
2020/11/18	13	141.19	8	140.50	140.50	5	22,024	0.02%
2020/11/17	26	141.12	25	140.62	144.00	1	22,546	0.00%
2020/11/16	3	135.17	3	134.83	134.50	0	22,619	0.00%
2020/11/13	1	130.50	3	133.17	133.50	-2	23,023	-0.01%
2020/11/12	1	131.50	0	0.00	133.00	1	23,372	0.00%
2020/11/11	3	134.50	3	131.00	130.00	0	24,230	0.00%
2020/11/10	10	129.60	12.3	129.72	131.00	-2.3	24,580	-0.01%
2020/11/09	4	127.88	0	0.00	125.50	4	24,922	0.02%
2020/11/06	1	130.50	1	130.00	126.50	0	25,163	0.00%
2020/11/05	5	126.50	10	127.50	127.50	-5	25,319	-0.02%
2020/11/04	2	124.00	7	125.21	125.50	-5	25,317	-0.02%
2020/11/03	1	118.00	1	118.00	118.00	0	24,845	0.00%
2020/11/02	2	116.00	3	116.33	116.50	-1	25,018	0.00%
2020/10/30	0	0.00	1	115.00	115.50	-1	25,649	0.00%
2020/10/29	6.1	111.35	5	109.40	114.50	1.1	25,690	0.00%
2020/10/28	9.1	112.89	3	113.00	111.00	6.1	25,271	0.02%
2020/10/27	3	119.00	1	119.00	121.00	2	24,968	0.01%
2020/10/26	18.1	119.69	15	118.83	119.00	3.1	25,251	0.01%
2020/10/23	4	120.25	0	0.00	121.00	4	25,337	0.02%
2020/10/22	4	122.13	6	121.83	121.50	-2	25,415	-0.01%
2020/10/21	14	129.82	16	126.03	125.50	-2	25,266	-0.01%
2020/10/20	2	126.75	4	128.63	130.00	-2	25,065	-0.01%
2020/10/19	12	127.83	9	128.67	126.50	3	25,132	0.01%
2020/10/16	5	128.40	7	126.86	124.50	-2	25,702	-0.01%
2020/10/15	7	127.93	5	128.60	128.00	2	25,721	0.01%
2020/10/14	2	127.25	1	127.50	127.50	1	25,500	0.00%
2020/10/13	0	0.00	2	122.75	123.00	-2	25,389	-0.01%
2020/10/12	1	124.50	0	0.00	124.50	1	25,464	0.00%
2020/10/08	10	126.40	15	126.63	127.00	-5	25,504	-0.02%
2020/10/07	3	121.00	0	0.00	121.50	3	25,230	0.01%
2020/10/06	3	121.50	4	121.63	121.50	-1	25,325	0.00%
2020/10/05	1	119.50	1	119.00	119.50	0	25,291	0.00%
2020/09/30	0	0.00	1	118.00	118.00	-1	25,190	0.00%
2020/09/29	3	119.00	1	115.50	116.00	2	25,088	0.01%
2020/09/28	3	120.83	4	120.75	120.50	-1	24,889	0.00%
2020/09/25	5	116.90	3	118.83	113.00	2	24,582	0.01%
2020/09/24	8	121.06	0	0.00	119.50	8	24,484	0.03%
2020/09/23	0	0.00	1	127.00	128.00	-1	24,310	0.00%
2020/09/22	3	130.33	2	131.00	127.00	1	24,831	0.00%
2020/09/21	7	132.79	4	132.63	130.00	3	24,943	0.01%
2020/09/18	4	134.13	5	134.50	134.50	-1	24,915	0.00%
2020/09/17	12	134.54	11	135.05	136.00	1	24,892	0.00%
2020/09/16	13	133.04	16	133.59	133.00	-3	24,713	-0.01%
2020/09/15	10	131.35	13	130.58	129.50	-3	24,499	-0.01%
2020/09/14	2	125.25	6	125.67	125.50	-4	24,093	-0.02%
2020/09/11	20	123.65	19	121.92	123.00	1	24,262	0.00%
2020/09/10	6	127.50	1	133.50	126.00	5	24,201	0.02%
2020/09/09	8	128.69	11	128.77	132.00	-3	24,286	-0.01%
2020/09/08	6	128.92	6	130.17	128.00	0	24,190	0.00%
2020/09/07	7	132.64	5	127.80	126.50	2	24,242	0.01%
2020/09/04	6	136.25	17	136.38	136.50	-11	24,763	-0.04%
2020/09/03	14	139.11	8	137.63	138.00	6	25,002	0.02%
2020/09/02	17	131.59	15	133.03	131.00	2	24,461	0.01%
2020/09/01	5	122.20	11	128.14	132.50	-6	23,928	-0.03%
2020/08/31	4	121.75	0	0.00	120.50	4	23,549	0.02%
2020/08/28	6	124.58	1	123.50	123.00	5	23,383	0.02%
2020/08/27	1	133.00	2	131.75	129.00	-1	23,254	0.00%
2020/08/26	2	130.50	1	131.00	131.00	1	23,598	0.00%
2020/08/25	17	129.24	17	129.00	129.00	0	23,887	0.00%
2020/08/24	3	133.67	1	129.50	132.00	2	23,450	0.01%
2020/08/21	29	135.95	32	134.45	140.50	-3	23,067	-0.01%
2020/08/20	4	132.75	6	134.33	128.00	-2	22,561	-0.01%
2020/08/19	11	144.77	10	142.10	142.00	1	22,319	0.00%
2020/08/18	7	140.29	6	140.33	138.50	1	22,087	0.00%
2020/08/17	10	139.35	4	142.63	138.50	6	22,089	0.03%
2020/08/14	20	137.95	24	131.60	144.00	-4	21,462	-0.02%
2020/08/13	40	132.88	36	131.14	131.00	4	21,254	0.02%
2020/08/12	2	126.25	6	127.33	129.00	-4	21,126	-0.02%
2020/08/11	5	117.10	5	118.40	117.50	0	20,834	0.00%
2020/08/10	33	118.58	37	119.01	120.00	-4	20,473	-0.02%
2020/08/07	23	117.15	20	113.00	113.50	3	20,183	0.01%
2020/08/06	34	118.63	33	118.80	118.50	1	20,065	0.00%
2020/08/05	47	113.46	50	114.97	116.00	-3	19,961	-0.02%
2020/08/04	22	108.82	34.2	109.20	111.50	-12.2	19,411	-0.06%
2020/08/03	37	102.61	37.2	101.58	101.50	-0.2	19,281	0.00%
2020/07/31	13	99.19	12	101.46	100.00	1	19,193	0.01%
2020/07/30	3	98.53	7	98.59	100.00	-4	19,020	-0.02%
2020/07/29	3	95.07	2	94.00	94.60	1	18,671	0.01%
2020/07/28	61	97.41	61	97.52	96.10	0	18,568	0.00%
2020/07/27	11	93.25	12	93.78	94.40	-1	18,413	-0.01%
2020/07/24	1.2	93.63	1	92.00	92.30	0.2	18,529	0.00%
2020/07/23	8	96.43	7	95.94	96.00	1	18,691	0.01%
2020/07/22	24.2	95.99	20	96.99	96.50	4.2	18,608	0.02%
2020/07/21	0	0.00	31	89.74	89.80	-31	17,942	-0.17%
2020/07/17	5	79.58	5	81.06	79.80	0	18,346	0.00%
2020/07/16	12	82.75	12	81.27	81.80	0	18,413	0.00%
2020/07/15	10	81.31	17	81.73	80.50	-7	18,412	-0.04%
2020/07/14	3	79.80	3	79.30	79.00	0	18,485	0.00%
2020/07/13	7	81.87	9	80.91	82.70	-2	18,653	-0.01%
2020/07/10	1	82.50	4	84.60	82.70	-3	18,846	-0.02%
2020/07/09	7	87.84	11	87.27	86.10	-4	19,015	-0.02%
2020/07/08	7	88.14	11	88.12	88.10	-4	19,258	-0.02%
2020/07/07	2	87.15	11	88.08	85.40	-9	19,298	-0.05%
2020/07/06	2	86.80	0	0.00	86.50	2	19,317	0.01%
2020/07/03	2	84.95	10	84.69	84.30	-8	19,427	-0.04%
2020/07/02	3	80.40	17	79.72	81.90	-14	19,400	-0.07%
2020/07/01	17	81.45	4	79.73	78.40	13	19,314	0.07%
2020/06/30	8	76.26	12	78.00	79.30	-4	18,858	-0.02%
2020/06/29	14	72.44	14	72.78	72.10	0	18,765	0.00%
2020/06/24	4	71.55	3	71.83	72.10	1	18,843	0.01%
2020/06/23	2	71.30	8	72.36	70.50	-6	19,099	-0.03%
2020/06/22	5	72.54	10	72.39	72.50	-5	19,195	-0.03%
2020/06/19	11	69.40	8	69.45	69.60	3	19,083	0.02%
2020/06/18	13	68.93	7	69.29	69.40	6	19,140	0.03%
2020/06/17	2	67.75	16	67.54	67.80	-14	18,947	-0.07%
2020/06/16	18	66.76	8	67.33	66.50	10	18,966	0.05%
2020/06/15	3	64.50	1	65.20	63.30	2	18,702	0.01%
2020/06/12	8	65.83	15	64.45	65.40	-7	18,726	-0.04%
2020/06/11	22	66.90	38	67.80	65.90	-16	18,425	-0.09%
2020/06/10	7	61.43	24	63.61	65.30	-17	17,466	-0.10%
2020/06/09	6	59.77	5	59.74	59.40	1	16,885	0.01%
2020/06/08	1	59.90	2	60.35	59.50	-1	16,932	-0.01%
2020/06/05	10	60.51	10	60.69	60.40	0	16,913	0.00%
2020/06/04	5	59.42	5	59.68	59.10	0	16,812	0.00%
2020/06/03	5	59.22	5	59.28	59.40	0	16,950	0.00%
2020/06/02	15	60.59	10	60.56	59.70	5	16,883	0.03%
2020/06/01	13	59.41	2	58.35	60.30	11	16,561	0.07%
2020/05/29	2	55.65	6	55.80	56.00	-4	16,149	-0.02%
2020/05/28	1	55.70	0	0.00	55.00	1	16,444	0.01%
2020/05/27	6	56.37	3	56.67	56.00	3	16,532	0.02%
2020/05/26	3	56.20	3	56.73	56.20	0	16,481	0.00%
2020/05/25	12	54.92	14	54.81	54.70	-2	16,235	-0.01%
2020/05/22	16	54.49	20	55.20	54.10	-4	16,085	-0.02%
2020/05/21	16	59.08	9	59.33	58.70	7	15,936	0.04%
2020/05/20	16	58.86	10	57.85	57.80	6	16,305	0.04%
2020/05/19	71	58.21	30	58.84	58.50	41	16,013	0.26%
2020/05/15	6	69.37	0	0.00	69.90	6	15,233	0.04%
2020/05/14	0	0.00	1	72.50	70.50	-1	15,197	-0.01%
2020/05/13	2	73.20	23	73.48	72.80	-21	15,197	-0.14%
2020/05/12	8	72.61	2	72.90	71.80	6	15,159	0.04%
2020/05/11	14	72.41	9	73.19	75.20	5	15,088	0.03%
2020/05/08	12	71.07	28	71.21	71.30	-16	14,939	-0.11%
2020/05/07	3	71.00	2	71.70	69.50	1	14,955	0.01%
2020/05/06	8	69.89	0	0.00	69.60	8	14,843	0.05%
2020/05/05	5	71.12	2	70.20	69.80	3	14,850	0.02%
2020/05/04	0	0.00	1	69.40	70.50	-1	14,777	-0.01%
2020/04/30	2	72.00	0	0.00	71.30	2	14,741	0.01%
2020/04/29	7	71.94	6	71.43	72.00	1	14,677	0.01%
2020/04/28	9	69.33	13	70.28	70.50	-4	14,493	-0.03%
2020/04/27	4	67.05	6	67.67	67.60	-2	14,229	-0.01%
2020/04/24	3	66.47	2	67.10	67.50	1	14,120	0.01%
2020/04/23	4	66.83	25	66.53	68.10	-21	14,001	-0.15%
2020/04/22	14	65.12	3	64.13	65.40	11	13,543	0.08%
2020/04/21	5	65.50	2	65.05	64.60	3	13,417	0.02%
2020/04/20	4	65.73	1	65.50	65.70	3	13,386	0.02%
2020/04/17	2	65.10	7	65.66	64.50	-5	13,446	-0.04%
2020/04/16	8	63.74	2	65.00	65.00	6	13,214	0.05%
2020/04/15	48	65.42	49	63.21	62.10	-1	12,910	-0.01%
2020/04/14	5	58.88	17	61.31	62.10	-12	12,508	-0.10%
2020/04/13	3	55.63	14	56.96	56.50	-11	12,269	-0.09%
2020/04/10	2	51.85	5	53.22	53.70	-3	11,965	-0.03%
2020/04/09	42	52.19	33	52.64	52.00	9	11,825	0.08%
2020/04/08	48	53.39	42	53.06	53.40	6	11,714	0.05%
2020/04/07	33	56.54	14	56.48	53.40	19	11,489	0.17%
2020/04/06	1	54.00	1	53.90	54.30	0	11,222	0.00%
2020/04/01	11	54.38	8	54.65	53.80	3	11,126	0.03%
2020/03/31	12	54.58	23	54.62	55.00	-11	10,938	-0.10%
2020/03/30	12	51.57	15	52.34	52.40	-3	10,584	-0.03%
2020/03/27	6	49.60	12	50.01	50.40	-6	10,329	-0.06%
2020/03/26	2	46.50	6	45.53	47.00	-4	9,955	-0.04%
2020/03/25	0	0.00	36	43.28	43.65	-36	9,663	-0.37%
2020/03/24	7	39.61	9	39.95	39.70	-2	9,510	-0.02%
2020/03/23	40	38.72	2	39.20	38.70	38	9,309	0.41%
2020/03/20	18	45.20	34	46.21	43.00	-16	9,177	-0.17%
2020/03/19	43	43.37	4	45.18	42.85	39	8,913	0.44%
2020/03/18	19	48.01	27	47.37	47.60	-8	8,805	-0.09%
2020/03/17	10	44.19	17	44.75	44.70	-7	8,584	-0.08%
2020/03/16	5	46.35	6	45.38	43.70	-1	8,501	-0.01%
2020/03/13	14	44.39	7	44.49	46.70	7	8,509	0.08%
2020/03/12	6	50.47	6	50.50	49.00	0	8,368	0.00%
2020/03/11	3	54.77	5	55.40	54.20	-2	8,281	-0.02%
2020/03/10	6	55.30	4	55.38	56.00	2	8,218	0.02%
2020/03/09	29	56.96	22	57.04	55.00	7	8,085	0.09%
2020/03/06	12	57.11	10	57.26	57.40	2	7,895	0.03%
2020/03/05	14	57.52	21	56.95	56.10	-7	7,883	-0.09%
2020/03/04	1	56.50	4	54.80	56.20	-3	7,683	-0.04%
2020/03/03	58	56.70	57	56.22	55.50	1	7,573	0.01%
2020/03/02	13	53.97	32	54.54	56.00	-19	7,183	-0.26%
2020/02/27	13	54.84	11	53.88	53.00	2	6,883	0.03%
2020/02/26	9	55.18	7	55.41	55.20	2	6,724	0.03%
2020/02/25	34	56.31	30	55.82	55.30	4	6,595	0.06%
2020/02/24	25	55.50	33	56.29	56.90	-8	6,535	-0.12%
2020/02/21	20	52.42	18	53.26	55.80	2	6,145	0.03%
2020/02/20	12	50.53	10	50.58	50.80	2	5,405	0.04%
2020/02/19	1	48.30	5	48.19	48.55	-4	5,207	-0.08%
2020/02/18	0	0.00	1	46.85	47.10	-1	5,179	-0.02%
2020/02/17	5	47.49	0	0.00	47.00	5	5,213	0.10%
2020/02/14	0	0.00	1	48.20	47.70	-1	5,196	-0.02%
2020/02/13	3	47.63	3	47.20	47.50	0	5,273	0.00%
2020/02/12	0	0.00	3	46.20	47.00	-3	5,269	-0.06%
2020/02/11	1	45.40	3	45.10	45.05	-2	5,299	-0.04%
2020/02/06	3	46.00	3	46.40	46.00	0	5,311	0.00%
2020/02/04	5	44.57	5.1	44.80	44.50	-0.1	5,538	0.00%
2020/02/03	0	0.00	2	41.00	42.75	-2	5,597	-0.04%
2020/01/31	0	0.00	2	43.60	43.80	-2	5,751	-0.03%
2020/01/30	16	45.17	3	45.82	44.85	13	6,035	0.22%
2020/01/20	0	0.00	1	49.95	49.80	-1	6,094	-0.02%
2020/01/17	3	49.95	4	50.20	50.20	-1	6,223	-0.02%
2020/01/16	2	49.90	3	50.30	49.85	-1	6,636	-0.02%
2020/01/14	5	49.86	2	50.05	50.20	3	7,827	0.04%
2020/01/13	9	49.39	7	49.72	50.00	2	7,701	0.03%
2020/01/10	1	46.90	10	46.32	46.75	-9	7,519	-0.12%
2020/01/09	0	0.00	2	45.60	45.40	-2	7,519	-0.03%
2020/01/08	3	45.40	0	0.00	45.15	3	7,754	0.04%
2020/01/07	1	45.00	5	45.53	45.40	-4	7,872	-0.05%
2020/01/06	13	45.73	3	44.55	44.55	10	7,947	0.13%
2020/01/02	3	47.65	18	47.59	47.90	-15	8,196	-0.18%
2019/12/31	3	45.37	0	0.00	45.95	3	8,441	0.04%
2019/12/27	11	47.21	0	0.00	47.05	11	8,607	0.13%
2019/12/26	1	47.20	0	0.00	47.20	1	8,661	0.01%
2019/12/24	1	47.50	1	47.60	47.50	0	8,993	0.00%
2019/12/20	2	48.80	2	49.23	49.00	0	9,397	0.00%
2019/12/19	2	49.30	0	0.00	48.70	2	9,519	0.02%
2019/12/17	1	49.50	0	0.00	49.60	1	9,939	0.01%
2019/12/16	5	48.40	3	48.83	49.15	2	10,171	0.02%
2019/12/13	1	47.30	0	0.00	47.85	1	10,535	0.01%
2019/12/12	1	48.85	1	49.15	48.40	0	10,989	0.00%
2019/12/11	1	48.70	0	0.00	48.95	1	11,710	0.01%
2019/12/10	1	49.85	0	0.00	48.50	1	11,984	0.01%
2019/12/09	1	50.30	0	0.00	50.20	1	11,918	0.01%
2019/12/06	1	50.50	0	0.00	50.70	1	11,936	0.01%
2019/12/03	12	49.93	12	49.33	50.20	0	12,467	0.00%
2019/12/02	1	50.60	1	48.30	48.60	0	12,507	0.00%
2019/11/28	4	52.20	5	51.80	52.20	-1	12,651	-0.01%
2019/11/26	0	0.00	2	51.00	51.20	-2	12,715	-0.02%
2019/11/25	3	50.63	1	51.00	50.70	2	12,732	0.02%
2019/11/22	1	50.80	0	0.00	50.90	1	12,773	0.01%
2019/11/21	34	50.76	34	51.14	51.40	0	12,883	0.00%
2019/11/20	1	52.80	1	53.10	52.80	0	12,804	0.00%
2019/11/19	1	54.10	1	54.00	54.00	0	12,980	0.00%
2019/11/18	0	0.00	500	53.58	54.50	-500	12,994	-3.85%	大賣/鉅額交易
2019/11/14	0	0.00	300	53.39	53.00	-300	13,072	-2.29%	大賣/鉅額交易
2019/11/13	3	54.30	0	0.00	54.00	3	13,100	0.02%
2019/11/12	0	0.00	4	54.33	55.00	-4	13,217	-0.03%
2019/11/11	3	53.70	210	52.89	52.70	-207	13,274	-1.56%	大賣/鉅額交易
2019/11/08	2	54.05	2	54.45	53.60	0	13,208	0.00%
2019/11/07	1	54.10	0	0.00	54.90	1	13,135	0.01%
2019/11/04	8	54.30	8	54.59	54.70	0	13,186	0.00%
2019/11/01	1	54.30	0	0.00	54.20	1	13,132	0.01%
2019/10/31	9	55.36	10	55.91	55.40	-1	13,108	-0.01%
2019/10/30	9	56.34	8	57.05	56.10	1	13,141	0.01%
2019/10/29	7	56.56	13	56.78	56.50	-6	12,960	-0.05%
2019/10/28	2	57.05	1	57.10	56.50	1	12,829	0.01%
2019/10/25	8	56.78	8	57.53	56.60	0	12,785	0.00%
2019/10/24	401	57.45	1	57.20	57.70	400	12,690	3.15%	大買/鉅額交易
2019/10/23	10	56.09	5	55.88	55.30	5	12,416	0.04%
2019/10/22	303	55.17	19	55.24	55.90	284	12,379	2.29%	大買/鉅額交易
2019/10/21	5	50.90	5	51.30	50.90	0	11,771	0.00%
2019/10/16	311	52.21	10	53.05	50.90	301	12,597	2.39%	大買/鉅額交易
2019/10/15	5	51.70	11	51.42	51.90	-6	12,432	-0.05%
2019/10/14	1	50.20	2	50.70	51.00	-1	12,356	-0.01%
2019/10/09	1	49.00	1	49.70	49.00	0	12,257	0.00%
2019/10/08	13	50.07	8	51.14	49.00	5	12,218	0.04%
2019/10/07	11	52.01	38	51.89	52.00	-27	12,094	-0.22%
2019/10/04	6	50.18	6	50.78	50.40	0	11,927	0.00%
2019/10/03	1	50.20	0	0.00	50.40	1	11,969	0.01%
2019/10/02	1	49.35	0	0.00	50.20	1	11,948	0.01%
2019/10/01	1	49.45	0	0.00	49.35	1	11,880	0.01%
2019/09/27	4	49.30	26	50.23	50.60	-22	11,792	-0.19%
2019/09/26	1	50.40	2	51.20	50.00	-1	11,732	-0.01%
2019/09/25	1	49.35	1	50.00	49.80	0	11,662	0.00%
2019/09/24	0	0.00	4	50.80	50.20	-4	11,747	-0.03%
2019/09/23	5	50.34	34	51.34	50.50	-29	11,671	-0.25%
2019/09/20	3	49.07	5	48.98	49.55	-2	11,584	-0.02%
2019/09/19	3	49.93	2	50.08	49.90	1	11,494	0.01%
2019/09/18	1	49.30	15	48.95	49.85	-14	11,286	-0.12%
2019/09/17	24	48.48	9	47.61	48.80	15	10,971	0.14%
2019/09/16	51	46.90	39	46.27	47.30	12	10,652	0.11%
2019/09/12	1	42.75	20	42.85	43.80	-19	10,271	-0.18%
2019/09/11	1	41.35	3	41.45	41.35	-2	10,460	-0.02%
2019/09/06	4	42.90	0	0.00	42.10	4	10,828	0.04%
2019/09/05	1	43.40	4	43.20	42.80	-3	10,905	-0.03%
2019/09/04	2	41.95	2	41.65	42.00	0	11,021	0.00%
2019/08/30	17	41.07	2	40.63	40.30	15	11,103	0.14%
2019/08/29	2	39.80	0	0.00	39.85	2	11,137	0.02%
2019/08/28	2	39.00	0	0.00	39.00	2	11,226	0.02%
2019/08/23	5	41.55	15	42.03	41.70	-10	11,441	-0.09%
2019/08/22	3	42.53	3	42.30	42.10	0	11,611	0.00%
2019/08/21	1	41.75	0	0.00	41.65	1	11,657	0.01%
2019/08/20	1	41.90	1	41.40	41.30	0	11,863	0.00%
2019/08/19	1	41.60	0	0.00	41.45	1	12,021	0.01%
2019/08/16	12	41.31	10	42.35	41.60	2	12,307	0.02%
2019/08/15	1	41.50	1	41.80	41.85	0	12,377	0.00%
2019/08/14	0	0.00	10	40.80	41.10	-10	12,382	-0.08%
2019/08/13	2	40.00	0	0.00	40.20	2	12,351	0.02%
2019/08/07	15	39.61	505	39.10	38.20	-490	12,443	-3.94%	大賣/鉅額交易
2019/08/06	10	39.37	13	37.88	39.75	-3	12,402	-0.02%
2019/08/05	0	0.00	1	39.45	38.25	-1	12,331	-0.01%
2019/08/02	12	39.94	11	39.43	40.00	1	12,357	0.01%
2019/08/01	8	41.18	5	41.80	40.85	3	12,300	0.02%
2019/07/31	2	42.35	1	41.80	42.50	1	12,306	0.01%
2019/07/30	0	0.00	1	44.25	42.00	-1	12,355	-0.01%
2019/07/29	7	44.19	6	44.74	43.80	1	12,241	0.01%
2019/07/25	1	44.75	0	0.00	44.40	1	12,142	0.01%
2019/07/24	501	44.35	2	43.70	45.00	499	12,018	4.15%	大買/鉅額交易
2019/07/23	6	42.07	7	42.06	41.75	-1	11,824	-0.01%
2019/07/22	51	41.69	50	41.70	41.70	1	11,745	0.01%
2019/07/19	10	40.78	10	41.20	41.00	0	11,591	0.00%
2019/07/18	8	40.64	5	40.55	39.80	3	11,394	0.03%
2019/07/17	1	39.25	0	0.00	39.25	1	11,135	0.01%
2019/07/16	1	39.50	2	40.05	39.65	-1	11,312	-0.01%
2019/07/12	3	39.50	0	0.00	39.60	3	11,601	0.03%
2019/07/11	0	0.00	2	39.28	39.70	-2	11,686	-0.02%
2019/07/10	2	38.73	3	38.68	38.65	-1	11,659	-0.01%
2019/07/09	5	38.28	6	38.41	37.60	-1	11,532	-0.01%
2019/07/05	1	41.70	0	0.00	41.70	1	11,450	0.01%
2019/07/04	1	42.70	5	41.80	41.55	-4	11,545	-0.03%
2019/07/03	0	0.00	1	41.35	41.65	-1	11,665	-0.01%
2019/07/02	4	43.51	1	43.20	43.15	3	11,684	0.03%
2019/07/01	2	42.78	4	42.85	43.25	-2	11,679	-0.02%
2019/06/28	1	39.35	0	0.00	39.35	1	11,664	0.01%
2019/06/27	1	40.20	3	39.98	39.55	-2	11,856	-0.02%
2019/06/26	0	0.00	10	38.58	38.75	-10	11,962	-0.08%
2019/06/24	2	38.68	1	38.70	39.10	1	12,282	0.01%
2019/06/21	26	38.43	22	38.35	38.20	4	12,487	0.03%
2019/06/20	5	39.17	3	39.15	38.70	2	12,545	0.02%
2019/06/19	9	38.59	14	38.28	39.35	-5	12,462	-0.04%
2019/06/18	6	36.13	12	35.64	36.15	-6	12,064	-0.05%
2019/06/17	16	37.66	6	37.51	36.95	10	12,255	0.08%
2019/06/14	5	36.40	7	37.16	36.50	-2	12,161	-0.02%
2019/06/13	3	36.90	4	38.28	37.35	-1	12,247	-0.01%
2019/06/12	152	37.90	147	37.47	37.75	5	12,018	0.04%	大買/大賣/
2019/06/11	0	0.00	16	35.22	37.50	-16	11,473	-0.14%
2019/06/10	14	33.50	6	33.14	34.10	8	11,177	0.07%
2019/06/06	3	31.55	3	33.15	31.55	0	11,061	0.00%
2019/06/05	52	32.68	55	33.17	32.65	-3	10,990	-0.03%
2019/06/04	59	32.98	61	32.72	32.55	-2	10,954	-0.02%
2019/05/31	3	32.48	1	32.60	32.70	2	10,794	0.02%
2019/05/30	2	31.90	13	31.93	32.00	-11	10,711	-0.10%
2019/05/29	103	30.11	101	31.53	31.55	2	10,536	0.02%	大買/大賣/
2019/05/28	52	30.74	50	30.35	30.35	2	10,470	0.02%
2019/05/27	73	30.18	52	30.97	29.80	21	10,423	0.20%
2019/05/24	56	31.38	52	32.48	31.25	4	10,197	0.04%
2019/05/23	60	33.68	50	34.35	32.75	10	9,939	0.10%
2019/05/22	52	36.11	52	37.53	36.05	0	9,712	0.00%
2019/05/21	5	37.26	3	38.10	38.00	2	9,665	0.02%
2019/05/20	2	38.40	2	38.05	38.15	0	9,561	0.00%
2019/05/17	15	43.29	10	41.79	40.60	5	9,478	0.05%
2019/05/15	5	46.50	15	46.66	46.80	-10	9,431	-0.11%
2019/05/14	1	43.30	0	0.00	43.50	1	9,402	0.01%
2019/05/13	8	45.16	6	45.13	45.00	2	9,449	0.02%
2019/05/10	5	46.68	0	0.00	45.30	5	9,480	0.05%
2019/05/09	12	45.96	2	47.00	46.10	10	9,432	0.11%
2019/05/07	4	46.06	2	46.43	47.50	2	9,300	0.02%
2019/05/06	4	44.40	7	44.63	43.80	-3	9,223	-0.03%
2019/05/03	1	47.05	0	0.00	46.90	1	9,220	0.01%
2019/05/02	1	46.65	2	47.08	46.50	-1	9,231	-0.01%
2019/04/30	1	46.70	2	46.15	46.50	-1	9,301	-0.01%
2019/04/29	31	45.19	32	46.13	45.40	-1	9,332	-0.01%
2019/04/26	5	50.50	5	48.70	48.70	0	9,300	0.00%
2019/04/24	55	50.93	54	50.53	51.00	1	9,414	0.01%
2019/04/23	36	51.63	30	52.80	50.60	6	9,360	0.06%
2019/04/22	18	53.70	16	54.39	53.80	2	9,309	0.02%
2019/04/19	2	50.70	11	51.43	52.00	-9	9,170	-0.10%
2019/04/17	4	48.65	0	0.00	48.55	4	8,983	0.04%
2019/04/16	0	0.00	1	48.40	48.00	-1	8,901	-0.01%
2019/04/10	1	46.70	0	0.00	47.95	1	8,944	0.01%
2019/04/09	0	0.00	3	47.15	46.55	-3	8,890	-0.03%
2019/04/02	3	47.10	13	48.47	48.30	-10	9,024	-0.11%
2019/03/29	0	0.00	6	45.90	46.60	-6	8,711	-0.07%
2019/03/28	4	44.55	4	44.93	45.80	0	8,632	0.00%
2019/03/27	3	43.35	0	0.00	44.00	3	8,607	0.03%
2019/03/25	0	0.00	14	42.18	43.35	-14	8,492	-0.16%
2019/03/22	14	44.70	0	0.00	44.20	14	8,623	0.16%
2019/03/20	2	41.60	2	42.80	42.00	0	8,977	0.00%
2019/03/18	30	39.30	16	37.38	39.30	14	9,650	0.15%
2019/03/14	0	0.00	1	36.75	36.90	-1	10,311	-0.01%
2019/03/08	4	36.31	18	37.34	36.30	-14	11,377	-0.12%
2019/03/04	2	38.70	4	37.80	38.70	-2	12,150	-0.02%
2019/02/26	1	38.50	1	38.50	38.50	0	12,076	0.00%
2019/02/22	16	36.29	0	0.00	36.05	16	11,864	0.13%
2019/02/21	1	37.70	11	37.05	36.85	-10	11,862	-0.08%
2019/02/20	0	0.00	2	37.90	37.90	-2	11,865	-0.02%
2019/02/19	0	0.00	4	38.03	38.30	-4	11,809	-0.03%
2019/02/18	1	37.60	1	38.55	37.50	0	11,865	0.00%
2019/02/15	2	37.50	14	37.72	37.60	-12	12,073	-0.10%
2019/02/14	0	0.00	1	38.10	38.15	-1	12,184	-0.01%
2019/02/13	12	38.55	1	38.40	38.10	11	12,103	0.09%
2019/02/11	1	37.00	3	36.55	37.25	-2	12,048	-0.02%
2019/01/29	1	36.45	6	36.35	36.70	-5	12,067	-0.04%
2019/01/28	9	36.55	14	36.59	36.20	-5	12,095	-0.04%
2019/01/25	2	36.13	0	0.00	36.00	2	12,041	0.02%
2019/01/24	0	0.00	20	35.98	36.00	-20	12,023	-0.17%
2019/01/23	1	35.65	26	35.64	35.65	-25	11,935	-0.21%
2019/01/22	52	35.01	1	35.20	35.20	51	11,962	0.43%
2019/01/21	3	36.85	50	36.20	36.25	-47	11,870	-0.40%
2019/01/18	3	36.85	31	36.84	36.75	-28	11,812	-0.24%
2019/01/17	0	0.00	3	35.92	35.55	-3	11,648	-0.03%
2019/01/16	0	0.00	3	34.63	34.65	-3	11,481	-0.03%
2019/01/15	1	34.50	5	34.24	34.50	-4	11,490	-0.03%
2019/01/14	2	33.30	3	33.78	34.30	-1	11,431	-0.01%
2019/01/11	1	33.25	1	33.50	33.25	0	11,357	0.00%
2019/01/10	0	0.00	6	33.91	34.45	-6	11,243	-0.05%
2019/01/09	13	34.12	2	35.13	33.50	11	11,212	0.10%
2019/01/08	0	0.00	10	35.00	35.20	-10	11,047	-0.09%
2019/01/07	2	34.80	1	34.65	34.70	1	10,995	0.01%
2019/01/04	17	34.10	1	34.35	33.50	16	10,953	0.15%
2019/01/03	17	34.73	16	34.52	34.70	1	10,943	0.01%
2019/01/02	0	0.00	2	34.30	34.10	-2	10,824	-0.02%
2018/12/28	2	33.65	2	33.55	33.80	0	10,841	0.00%
2018/12/27	7	34.56	8	33.90	33.65	-1	10,850	-0.01%
2018/12/26	11	34.89	19	33.49	32.80	-8	10,677	-0.07%
2018/12/25	43	36.36	43	35.83	35.15	0	10,571	0.00%
2018/12/24	15	36.19	10	37.40	37.45	5	10,361	0.05%
2018/12/22	17	35.93	8	36.28	35.75	9	10,235	0.09%
2018/12/21	7	34.71	7	36.42	36.30	0	10,278	0.00%
2018/12/20	3	35.75	0	0.00	34.80	3	10,098	0.03%
2018/12/19	10	36.70	1	36.40	35.10	9	9,975	0.09%
2018/12/18	10	36.70	7	37.00	36.30	3	9,811	0.03%
2018/12/17	50	37.70	13	37.02	37.35	37	9,706	0.38%
2018/12/14	11	36.93	0	0.00	37.20	11	9,423	0.12%
2018/12/13	7	38.41	20	38.21	37.75	-13	9,117	-0.14%
2018/12/12	21	40.37	1	40.20	39.65	20	8,849	0.23%
2018/12/11	9	39.28	12	38.58	40.00	-3	8,632	-0.03%
2018/12/10	17	35.92	19	36.17	36.40	-2	8,376	-0.02%
2018/12/07	1	35.05	0	0.00	35.75	1	8,035	0.01%
2018/12/06	3	32.70	0	0.00	32.50	3	7,826	0.04%
2018/12/05	6	34.53	5	35.00	34.50	1	7,775	0.01%
2018/12/04	43	34.57	73	34.21	34.15	-30	7,604	-0.39%
2018/12/03	2	33.45	6	33.16	33.45	-4	7,323	-0.05%
2018/11/30	8	30.63	5	30.75	30.45	3	7,115	0.04%
2018/11/29	2	31.15	0	0.00	30.00	2	7,093	0.03%
2018/11/28	4	30.20	0	0.00	31.15	4	6,655	0.06%
2018/11/26	2	31.18	2	30.50	30.00	0	6,477	0.00%
2018/11/12	1	29.85	0	0.00	29.55	1	5,464	0.02%
2018/11/08	0	0.00	1	29.40	29.70	-1	5,481	-0.02%
2018/11/06	0	0.00	1	27.40	26.95	-1	5,306	-0.02%
2018/11/01	1	25.05	0	0.00	25.20	1	5,330	0.02%
2018/10/24	4	26.20	4	26.75	26.95	0	5,109	0.00%
2018/10/12	0	0.00	31	24.15	24.25	-31	4,700	-0.66%
2018/10/11	0	0.00	4	23.95	23.95	-4	4,645	-0.09%
2018/10/09	5	27.30	21	26.80	26.60	-16	4,532	-0.35%
2018/09/21	20	31.54	0	0.00	31.15	20	3,712	0.54%
2018/09/19	1	33.25	7	32.65	32.90	-6	3,554	-0.17%
2018/09/18	30	33.20	1.1	33.44	33.00	28.9	3,551	0.81%
2018/09/17	58	34.43	42	34.83	34.30	16	3,421	0.47%
2018/09/14	10	33.67	7	33.60	34.00	3	3,060	0.10%
2018/09/13	21	32.08	21	33.45	32.60	0	2,683	0.00%
2018/09/11	0	0.00	197	32.27	31.30	-197	2,317	-8.50%	大賣/鉅額交易
2018/09/10	0	0.00	6	31.02	31.35	-6	2,210	-0.27%
2018/09/07	1	30.90	1	31.20	30.80	0	2,110	0.00%
2018/09/06	4	31.93	1	30.90	31.00	3	2,012	0.15%
2018/09/05	5	30.18	15	31.55	32.50	-10	1,849	-0.54%
2018/09/04	0	0.00	7	29.74	30.00	-7	1,631	-0.43%
2018/09/03	4	29.34	33	28.94	28.60	-29	1,556	-1.86%
2018/08/31	0	0.00	30	28.70	28.70	-30	1,428	-2.10%
2018/08/27	0	0.00	13	29.61	29.60	-13	1,512	-0.86%
2018/08/24	0	0.00	5	29.15	29.45	-5	1,508	-0.33%
2018/08/23	5	28.80	1	29.65	29.65	4	1,495	0.27%
2018/08/21	0	0.00	2	28.20	28.15	-2	1,472	-0.14%
2018/08/20	38	28.00	38	28.50	27.90	0	1,467	0.00%
2018/08/17	5	29.97	0	0.00	29.30	5	1,438	0.35%
2018/08/16	2	29.85	12	30.17	30.00	-10	1,431	-0.70%
2018/08/15	0	0.00	2	29.40	30.20	-2	1,407	-0.14%
2018/08/14	1	29.35	3	29.57	29.80	-2	1,355	-0.15%
2018/08/13	5	29.85	6	28.68	29.40	-1	1,316	-0.08%
2018/08/10	12	28.67	2	28.80	28.85	10	1,263	0.79%
2018/08/09	5	28.20	0	0.00	28.25	5	1,210	0.41%
2018/08/08	15	28.27	2	28.20	28.20	13	1,163	1.12%
2018/08/07	10	27.45	0	0.00	27.45	10	1,091	0.92%
2018/08/02	0	0.00	1	26.75	26.75	-1	1,150	-0.09%
2018/07/31	0	0.00	13	27.40	27.10	-13	1,153	-1.13%
2018/07/03	2	26.80	0	0.00	26.65	2	1,469	0.14%
2018/06/29	10	28.15	0	0.00	27.85	10	1,508	0.66%
2018/06/28	3	28.42	0	0.00	28.00	3	1,520	0.20%
2018/06/27	0	0.00	2	28.30	29.00	-2	1,600	-0.12%
2018/06/26	1	27.55	0	0.00	26.95	1	1,690	0.06%
2018/06/20	0	0.00	1	26.40	26.50	-1	1,847	-0.05%
2018/05/30	0	0.00	2	25.40	25.10	-2	3,561	-0.06%
2018/05/25	0	0.00	1	26.10	26.00	-1	3,805	-0.03%
2018/05/24	2	26.40	0	0.00	26.30	2	3,823	0.05%
2018/05/14	12	25.17	1	25.10	25.15	11	3,860	0.28%
2018/05/09	3	26.20	0	0.00	26.20	3	3,837	0.08%
2018/05/07	73	25.84	0	0.00	25.75	73	3,843	1.90%
2018/05/04	16	26.16	0	0.00	26.10	16	3,837	0.42%
2018/05/03	10	26.75	0	0.00	26.75	10	3,833	0.26%
2018/04/30	16	26.91	0	0.00	26.85	16	3,844	0.42%
2018/04/26	33	26.69	0	0.00	26.60	33	3,864	0.85%
2018/04/25	1	27.80	0	0.00	27.25	1	3,870	0.03%
2018/04/24	47	28.00	0	0.00	27.65	47	3,863	1.22%
2018/04/23	53	28.26	7	29.00	28.20	46	3,854	1.19%
2018/04/20	3	29.70	0	0.00	29.60	3	3,848	0.08%
2018/04/18	4	29.40	0	0.00	29.50	4	3,958	0.10%
2018/03/31	2	33.50	4	34.15	33.95	-2	3,746	-0.05%
2018/03/30	2	33.70	0	0.00	33.70	2	3,724	0.05%
2018/03/29	0	0.00	12	34.88	35.70	-12	3,609	-0.33%
2018/03/27	10	32.10	13	31.94	32.70	-3	3,386	-0.09%
2018/03/19	0	0.00	3	30.90	31.50	-3	3,129	-0.10%
2018/03/15	7	33.00	0	0.00	32.95	7	2,973	0.24%
2018/03/12	0	0.00	2	34.50	34.50	-2	2,799	-0.07%
2018/03/09	0	0.00	2	34.00	34.40	-2	2,570	-0.08%
2018/03/08	0	0.00	2	33.28	34.30	-2	2,367	-0.08%
2018/03/07	6	32.47	5	31.90	31.90	1	2,037	0.05%
2018/03/06	5	33.14	2	33.05	33.20	3	1,914	0.16%
2018/03/05	10	31.80	5	32.20	32.65	5	1,688	0.30%
2018/03/02	10	30.38	10	29.95	29.90	0	1,423	0.00%
2018/03/01	0	0.00	3	28.20	30.40	-3	1,289	-0.23%
2018/02/26	0	0.00	5	27.80	27.80	-5	1,165	-0.43%
2018/02/02	0	0.00	10	26.85	26.80	-10	1,130	-0.88%
2018/02/01	0	0.00	5	26.45	26.80	-5	1,173	-0.43%
2018/01/25	5	25.95	0	0.00	25.90	5	1,277	0.39%
2018/01/19	5	26.60	0	0.00	26.40	5	1,446	0.35%
2018/01/18	2	26.75	0	0.00	26.70	2	1,615	0.12%
2018/01/02	0	0.00	2	26.40	27.25	-2	1,559	-0.13%