南電 (8046)-元大-南崁券商分點個股進出

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－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁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	11	111.91	11	112.68	110.50	0	1,916	0.00%
2024/12/10	11.1	112.24	10	113.15	112.00	1.1	1,915	0.06%
2024/12/09	10	112.10	10	112.40	112.00	0	1,933	0.00%
2024/12/06	10	115.00	10	115.85	114.00	0	1,936	0.00%
2024/12/05	11	115.18	11	115.82	114.50	0	1,942	0.00%
2024/12/03	9	115.01	9	118.00	115.50	0	2,012	0.00%
2024/12/02	1	114.50	0	0.00	113.50	1	2,007	0.05%
2024/11/29	2	116.25	2	116.75	116.50	0	1,984	0.00%
2024/11/28	2	118.00	3	116.00	117.00	-1	1,995	-0.05%
2024/11/27	3	122.83	1	121.00	120.50	2	2,028	0.10%
2024/11/26	2	126.00	3.3	127.61	128.00	-1.3	2,001	-0.06%
2024/11/20	1	125.50	0	0.00	126.00	1	2,142	0.05%
2024/11/19	1	123.00	3	123.50	126.50	-2	2,141	-0.09%
2024/11/18	0.1	122.50	0	0.00	124.00	0.1	2,131	0.00%
2024/11/15	1	122.50	0	0.00	121.50	1	2,124	0.05%
2024/11/14	2	120.75	0	0.00	121.00	2	2,127	0.09%
2024/11/13	1.2	124.43	0	0.00	124.00	1.2	2,123	0.05%
2024/11/12	5	124.00	0	0.00	124.00	5	2,141	0.23%
2024/11/08	0.1	131.50	0	0.00	129.50	0.1	2,155	0.00%
2024/11/07	1.1	126.00	1	128.50	132.00	0.1	2,154	0.00%
2024/11/06	0.1	124.00	0	0.00	124.50	0.1	2,153	0.00%
2024/11/04	0.1	126.00	0	0.00	124.50	0.1	2,268	0.00%
2024/11/01	0.1	131.50	0	0.00	131.50	0.1	2,305	0.00%
2024/10/30	0.1	132.00	0	0.00	133.00	0.1	2,399	0.00%
2024/10/29	0.1	130.50	0.4	130.50	130.00	-0.3	2,432	-0.01%
2024/10/28	0.1	135.00	0	0.00	136.00	0.1	2,445	0.00%
2024/10/24	0.1	139.00	0	0.00	137.00	0.1	2,585	0.00%
2024/10/22	13	139.92	12.2	141.11	140.50	0.8	2,631	0.03%
2024/10/21	0	0.00	2	135.50	138.00	-2	2,608	-0.08%
2024/10/18	2.1	134.02	0.1	133.50	133.50	2	2,654	0.07%
2024/10/17	0.1	138.50	0	139.50	136.50	0.1	2,735	0.00%
2024/10/16	3.1	134.53	2	136.50	135.50	1.1	2,964	0.04%
2024/10/14	1	136.00	0	0.00	136.50	1	3,100	0.03%
2024/10/09	0	136.00	0	0.00	135.00	0	3,431	0.00%
2024/10/08	1.2	137.79	0	0.00	136.50	1.2	3,460	0.03%
2024/10/07	0	0.00	1	140.00	141.50	-1	3,480	-0.03%
2024/10/04	1.1	138.00	0	0.00	136.50	1.1	3,481	0.03%
2024/10/01	1	142.50	0	0.00	141.00	1	3,469	0.03%
2024/09/30	1	143.00	0	0.00	142.50	1	3,486	0.03%
2024/09/27	0	0.00	1.2	143.00	142.50	-1.2	3,532	-0.03%
2024/09/26	0	0.00	1	141.50	138.50	-1	3,541	-0.03%
2024/09/25	0.1	140.00	0	0.00	139.00	0.1	3,567	0.00%
2024/09/24	1	139.50	0	0.00	138.00	1	3,581	0.03%
2024/09/20	0.1	138.00	1	138.50	137.00	-0.9	3,711	-0.02%
2024/09/16	1.1	135.79	1	133.00	133.00	0.1	3,879	0.00%
2024/09/13	1	129.50	0	0.00	134.00	1	3,883	0.03%
2024/09/10	1.3	124.66	1	122.00	122.00	0.3	3,937	0.01%
2024/09/09	2.1	124.26	1	125.00	125.50	1.1	3,939	0.03%
2024/09/06	2	128.25	2	127.50	127.50	0	3,941	0.00%
2024/09/05	0.2	129.56	0	0.00	128.00	0.2	3,961	0.00%
2024/09/04	3.3	132.53	1	134.50	130.00	2.3	3,962	0.06%
2024/09/03	0.1	145.43	0	147.00	142.00	0.1	3,926	0.00%
2024/08/29	3	146.17	2	147.00	147.00	1	4,010	0.02%
2024/08/28	1	146.02	0	0.00	145.50	1	4,012	0.03%
2024/08/27	1.1	146.90	0	0.00	147.00	1.1	4,402	0.02%
2024/08/26	1	147.06	1	148.50	149.00	0	4,419	0.00%
2024/08/23	1	148.00	1	147.50	147.00	0	4,616	0.00%
2024/08/22	4	150.75	4.7	151.45	150.50	-0.7	4,657	-0.02%
2024/08/21	1	149.50	1	148.50	147.50	0	4,591	0.00%
2024/08/20	0.1	149.69	0	0.00	148.50	0.1	4,598	0.00%
2024/08/16	0.2	149.00	0	0.00	148.50	0.2	4,633	0.00%
2024/08/15	0.4	146.52	1	146.00	146.00	-0.6	4,636	-0.01%
2024/08/14	1.1	147.91	0	0.00	148.50	1.1	4,632	0.02%
2024/08/13	1.1	146.00	1	145.00	145.00	0.1	4,636	0.00%
2024/08/12	1	145.00	0	0.00	147.50	1	4,658	0.02%
2024/08/09	0	143.36	0	0.00	141.50	0	4,718	0.00%
2024/08/08	1.1	138.41	1	140.50	138.50	0.1	4,708	0.00%
2024/08/07	5.2	141.40	5.4	143.43	143.00	-0.2	4,681	0.00%
2024/08/06	1.3	137.38	0	0.00	140.50	1.3	4,628	0.03%
2024/08/05	1	140.50	0	0.00	140.50	1	4,505	0.02%
2024/08/02	10.1	160.80	1	156.00	156.00	9.1	4,442	0.20%
2024/08/01	2	171.25	2	171.25	169.50	0	4,339	0.00%
2024/07/31	2	164.75	2	166.00	166.00	0	4,324	0.00%
2024/07/30	2.2	165.12	5	163.40	170.00	-2.9	4,299	-0.07%
2024/07/29	0.1	179.00	1.2	180.21	173.50	-1.2	4,210	-0.03%
2024/07/26	0.4	176.50	0	0.00	178.00	0.4	4,172	0.01%
2024/07/23	0	0.00	0.5	181.50	181.50	-0.5	4,140	-0.01%
2024/07/22	1.2	177.25	11	175.82	176.50	-9.8	4,128	-0.24%
2024/07/19	5.3	187.96	2	185.00	183.00	3.3	4,112	0.08%
2024/07/18	3.2	190.43	1	191.00	191.00	2.2	4,196	0.05%
2024/07/17	6.1	196.13	12	196.17	195.50	-5.9	4,227	-0.14%
2024/07/16	1.1	185.98	0	0.00	183.50	1.1	4,060	0.03%
2024/07/15	2	187.25	1	187.00	187.50	1	4,053	0.02%
2024/07/12	5	188.70	4	188.38	189.00	1	4,033	0.02%
2024/07/11	2	186.00	6	186.50	186.50	-4	3,931	-0.10%
2024/07/10	0.1	179.04	2	176.50	176.50	-1.9	3,790	-0.05%
2024/07/09	0.2	181.09	0	0.00	179.00	0.2	3,798	0.00%
2024/07/08	0.3	184.11	0	0.00	184.00	0.3	3,766	0.01%
2024/07/04	3	184.00	0	0.00	183.50	3	3,772	0.08%
2024/07/02	2.1	180.46	0	0.00	178.50	2.1	3,730	0.06%
2024/07/01	9.1	182.95	0	0.00	182.50	9.1	3,712	0.24%
2024/06/28	0	188.00	0	0.00	186.00	0	3,695	0.00%
2024/06/27	1	189.00	1	187.50	186.50	0	3,723	0.00%
2024/06/26	0.2	188.53	0	188.50	188.00	0.1	3,665	0.00%
2024/06/25	8.1	186.89	5	188.50	187.00	3.1	3,625	0.08%
2024/06/24	1	193.00	1	192.50	191.50	0	3,537	0.00%
2024/06/21	0	0.00	1	197.50	196.50	-1	3,462	-0.03%
2024/06/20	0	0.00	0.1	199.50	199.50	-0.1	3,398	0.00%
2024/06/18	6.2	197.29	6	195.83	196.50	0.2	3,350	0.01%
2024/06/17	1	195.50	1	196.00	195.50	0	3,359	0.00%
2024/06/14	1.5	195.50	1	195.00	194.00	0.5	3,378	0.01%
2024/06/13	1	193.00	1	193.00	194.00	0	3,391	0.00%
2024/06/12	2	193.50	1	195.00	191.00	1	3,401	0.03%
2024/06/11	1	191.01	1	191.50	191.00	0	3,377	0.00%
2024/06/07	1.1	192.06	1	195.00	194.50	0.1	3,371	0.00%
2024/06/06	0.1	190.50	0	0.00	189.50	0.1	3,358	0.00%
2024/06/05	7.1	193.76	8	193.50	191.00	-0.9	3,350	-0.03%
2024/06/04	3	197.67	2	197.25	197.00	1	3,341	0.03%
2024/06/03	0.2	197.25	0	0.00	197.00	0.2	3,348	0.01%
2024/05/31	3.5	199.46	0	0.00	195.50	3.5	3,320	0.10%
2024/05/30	2.2	204.36	2	204.50	202.50	0.2	2,957	0.01%
2024/05/29	9.3	209.05	10	209.35	207.00	-0.8	2,959	-0.03%
2024/05/28	2	189.52	0	0.00	202.00	2	2,753	0.07%
2024/05/27	3	187.83	8	185.69	188.50	-5	2,731	-0.18%
2024/05/23	2	189.25	0	0.00	189.00	2	2,818	0.07%
2024/05/22	0	0.00	1	185.50	188.00	-1	2,806	-0.04%
2024/05/21	1	183.59	0	0.00	183.50	1	2,836	0.04%
2024/05/20	1	187.50	0	0.00	187.00	1	2,844	0.04%
2024/05/16	0	193.00	1	193.99	193.50	-1	2,900	-0.03%
2024/05/15	2	186.00	1	192.00	191.00	1	2,889	0.03%
2024/05/14	0	0.00	2	189.25	190.00	-2	2,847	-0.07%
2024/05/13	1	191.00	0	0.00	190.50	1	2,844	0.04%
2024/05/10	2	187.00	0	0.00	190.00	2	2,841	0.07%
2024/05/08	1	186.00	3	186.33	189.00	-2	2,854	-0.07%
2024/05/07	3	183.50	3	183.50	186.00	0	2,866	0.00%
2024/05/06	2	181.00	2	184.00	185.00	0	2,875	0.00%
2024/05/02	0.1	183.61	0	0.00	182.50	0.1	2,859	0.00%
2024/04/30	0	189.00	0	0.00	187.00	0	2,855	0.00%
2024/04/29	0	189.50	0	0.00	190.50	0	2,864	0.00%
2024/04/26	1	191.00	1	190.00	188.00	0	2,872	0.00%
2024/04/24	8	190.19	11	193.55	194.50	-3	2,849	-0.11%
2024/04/23	2	183.00	1	185.00	185.00	1	2,742	0.04%
2024/04/22	0.1	176.50	0.1	177.00	174.50	0	2,657	0.00%
2024/04/19	5.1	172.06	3	175.49	171.50	2.1	2,634	0.08%
2024/04/18	0.1	180.00	1.1	180.01	179.00	-1	2,557	-0.04%
2024/04/17	1.1	182.50	4	182.25	181.50	-2.9	2,527	-0.11%
2024/04/16	0.1	186.50	0	0.00	185.00	0.1	2,493	0.01%
2024/04/15	3.1	190.69	2	193.50	190.50	1.1	2,500	0.04%
2024/04/12	2.1	199.29	2	200.50	199.00	0.1	2,528	0.00%
2024/04/11	2.1	200.07	0	0.00	199.50	2.1	2,601	0.08%
2024/04/10	3.1	206.45	0	0.00	203.00	3.1	2,740	0.11%
2024/04/03	0	0.00	1	210.50	209.00	-1	2,805	-0.04%
2024/04/01	6.4	209.10	13	206.42	209.50	-6.6	2,812	-0.23%
2024/03/28	1.1	199.52	1.7	199.53	198.00	-0.6	2,778	-0.02%
2024/03/27	0	202.86	0	0.00	202.00	0	2,823	0.00%
2024/03/26	1.2	205.15	0	0.00	204.00	1.2	2,872	0.04%
2024/03/25	0.1	210.00	1.1	211.09	208.50	-1.1	2,937	-0.04%
2024/03/22	0	211.50	0	0.00	211.00	0	2,996	0.00%
2024/03/21	0.1	212.00	1	212.50	212.00	-0.9	3,036	-0.03%
2024/03/20	1	211.00	0	0.00	212.50	1	3,096	0.03%
2024/03/19	1	211.50	5	210.90	211.50	-4	3,104	-0.13%
2024/03/18	0	0.00	2.5	210.70	211.00	-2.5	3,115	-0.08%
2024/03/15	0.1	202.50	0	0.00	202.00	0.1	3,110	0.00%
2024/03/14	7	203.65	5	204.50	206.00	2	3,108	0.07%
2024/03/13	3.1	207.68	3	203.71	203.00	0.1	3,126	0.00%
2024/03/12	3	208.50	1	208.52	209.00	2	3,128	0.06%
2024/03/11	1	208.00	0.4	208.00	207.50	0.6	3,199	0.02%
2024/03/08	4	204.38	4.1	203.72	206.50	-0.1	3,322	0.00%
2024/03/07	8.2	204.55	4.1	205.40	203.50	4.1	3,378	0.12%
2024/03/06	3	206.83	16	205.53	206.00	-13	3,388	-0.38%
2024/03/05	0.1	212.00	0	0.00	210.00	0.1	3,400	0.00%
2024/03/04	3.6	208.91	3	209.33	209.00	0.6	3,442	0.02%
2024/03/01	0.3	211.00	0	0.00	210.50	0.3	3,459	0.01%
2024/02/29	3.3	209.65	3	208.17	211.50	0.3	3,458	0.01%
2024/02/27	4.4	211.78	9.1	214.31	210.50	-4.7	3,424	-0.14%
2024/02/26	6.5	221.88	0	0.00	221.00	6.5	3,357	0.19%
2024/02/23	1	223.00	1.1	223.95	221.50	-0.1	3,390	0.00%
2024/02/22	0	225.00	0	0.00	225.00	0	3,425	0.00%
2024/02/21	0.2	228.00	0	0.00	228.00	0.2	3,411	0.01%
2024/02/20	1	230.00	0	0.00	229.50	1	3,414	0.03%
2024/02/19	1	231.50	4	230.50	230.50	-3	3,454	-0.09%
2024/02/16	0	227.58	3.1	226.36	228.00	-3	3,462	-0.09%
2024/02/15	1	221.00	2	224.25	224.50	-1	3,465	-0.03%
2024/02/05	0	0.00	1	226.00	225.50	-1	3,451	-0.03%
2024/02/02	0	0.00	0.5	226.50	227.50	-0.5	3,491	-0.01%
2024/01/31	1	228.00	2	228.00	227.00	-1	3,579	-0.03%
2024/01/30	12	229.50	1.1	228.07	227.00	10.9	3,603	0.30%
2024/01/29	11	227.45	0.1	228.25	228.00	10.9	3,628	0.30%
2024/01/25	0	0.00	2	224.50	224.50	-2	3,778	-0.05%
2024/01/23	1	227.00	15	227.50	227.50	-14	3,825	-0.37%
2024/01/22	4	225.00	3.2	225.63	225.00	0.8	3,827	0.02%
2024/01/19	11.1	222.98	6.1	222.51	221.50	5	3,865	0.13%
2024/01/18	4.2	218.21	1	216.50	216.50	3.2	3,906	0.08%
2024/01/17	6	221.99	1.2	219.13	218.50	4.9	3,917	0.12%
2024/01/16	8	222.69	5	222.20	223.50	3	3,903	0.08%
2024/01/15	3	225.67	1	224.00	224.00	2	3,890	0.05%
2024/01/12	1	228.00	2	229.50	229.00	-1	3,882	-0.03%
2024/01/11	0	0.00	1	226.50	228.00	-1	3,931	-0.03%
2024/01/10	2	225.01	0	0.00	225.50	2	3,980	0.05%
2024/01/09	1	227.50	0.1	227.00	226.00	0.9	3,991	0.02%
2024/01/08	6.1	226.65	3	225.33	224.50	3.1	3,978	0.08%
2024/01/05	3.5	229.20	1	227.00	227.00	2.5	3,914	0.06%
2024/01/04	11	234.60	5	231.80	231.00	6	3,860	0.16%
2024/01/03	0	244.33	5	245.10	243.00	-5	3,772	-0.13%
2024/01/02	0	0.00	3	250.50	250.00	-3	3,822	-0.08%
2023/12/29	1	251.00	3	251.00	251.50	-2	3,818	-0.05%
2023/12/28	1.1	248.43	1	248.00	248.00	0.1	3,827	0.00%
2023/12/27	1	249.50	2	249.75	250.00	-1	3,836	-0.03%
2023/12/26	2.8	247.49	0	0.00	247.50	2.8	3,883	0.07%
2023/12/25	0.4	244.50	0	0.00	246.00	0.4	3,936	0.01%
2023/12/22	1.5	242.00	2.2	241.33	241.50	-0.7	3,974	-0.02%
2023/12/21	2	245.00	0.4	245.00	244.50	1.6	3,952	0.04%
2023/12/20	1.2	245.79	1	248.00	245.50	0.2	3,964	0.00%
2023/12/18	0	251.00	0	0.00	251.50	0	3,974	0.00%
2023/12/15	0	0.00	3	252.00	252.50	-3	4,052	-0.07%
2023/12/14	0.4	250.50	0.1	251.00	252.00	0.4	4,078	0.01%
2023/12/13	1.1	249.95	0	249.50	250.00	1	4,157	0.03%
2023/12/12	0	248.50	0	0.00	248.00	0	4,381	0.00%
2023/12/11	0	251.50	0.1	252.00	252.50	-0.1	4,415	0.00%
2023/12/08	1	250.00	0	0.00	250.00	1	4,443	0.02%
2023/12/07	0.1	248.00	1	247.50	247.00	-0.9	4,529	-0.02%
2023/12/06	1.2	251.48	0	0.00	249.00	1.2	4,527	0.03%
2023/12/05	1.1	252.77	10.3	253.01	252.50	-9.2	4,476	-0.21%
2023/12/04	3	250.00	0.1	250.50	250.50	2.9	4,364	0.07%
2023/12/01	8	248.63	2	247.50	249.50	6	4,269	0.14%
2023/11/30	1	249.50	1	248.00	248.00	0	4,251	0.00%
2023/11/29	1	246.00	1.1	247.00	251.00	-0.1	4,252	0.00%
2023/11/28	5	238.50	7	241.57	245.00	-2	4,208	-0.05%
2023/11/27	0	239.00	0.1	239.00	239.00	0	4,170	0.00%
2023/11/24	1	238.50	0	0.00	238.00	1	4,195	0.02%
2023/11/20	0	0.00	0	238.00	239.00	0	4,280	0.00%
2023/11/17	1	236.00	1.3	237.30	237.00	-0.3	4,269	-0.01%
2023/11/16	1	238.46	1	238.50	238.50	0	4,271	0.00%
2023/11/15	0	0.00	2	237.00	235.50	-2	4,240	-0.05%
2023/11/14	0.3	231.50	1	231.50	230.50	-0.7	4,201	-0.02%
2023/11/13	0	0.00	0	231.50	230.50	0	4,221	0.00%
2023/11/10	2	222.76	2	225.49	228.00	0	4,226	0.00%
2023/11/09	2.1	228.08	0	0.00	227.50	2.1	4,200	0.05%
2023/11/08	0.1	231.50	0	0.00	231.00	0.1	4,201	0.00%
2023/11/07	1	232.50	1	232.03	232.50	0	4,181	0.00%
2023/11/06	0	0.00	9	235.45	237.00	-9	4,201	-0.22%
2023/11/03	0.1	235.12	0	0.00	232.50	0.1	4,199	0.00%
2023/11/02	2	245.00	2	243.99	243.00	0	4,130	0.00%
2023/11/01	0	0.00	0	239.50	240.00	0	4,126	0.00%
2023/10/31	4	238.61	0.2	235.50	236.00	3.8	4,181	0.09%
2023/10/27	2	230.75	0	0.00	233.50	2	4,309	0.05%
2023/10/26	1.1	232.45	0	0.00	229.00	1.1	4,322	0.03%
2023/10/25	1	239.00	0	0.00	238.00	1	4,282	0.02%
2023/10/24	0	236.50	1	238.00	238.00	-1	4,327	-0.02%
2023/10/20	7	239.22	0.1	241.00	239.50	6.9	4,398	0.16%
2023/10/19	2	242.00	6	249.08	242.50	-4	4,421	-0.09%
2023/10/18	1	250.50	0	251.50	250.50	1	4,439	0.02%
2023/10/13	1	257.00	1	259.50	257.00	0	4,789	0.00%
2023/10/11	0	0.00	2	258.00	260.00	-2	4,923	-0.04%
2023/10/06	8	255.87	8.3	254.33	251.50	-0.3	5,040	-0.01%
2023/10/04	13	261.62	3	260.00	264.00	10	5,058	0.20%
2023/10/03	1.1	266.55	3.5	263.30	262.00	-2.4	5,070	-0.05%
2023/10/02	0	0.00	10	269.50	267.50	-10	5,179	-0.19%
2023/09/28	0	0.00	3	265.83	266.50	-3	5,182	-0.06%
2023/09/27	0	263.00	0	264.13	265.00	0	5,166	0.00%
2023/09/26	0.1	266.17	4	264.50	263.00	-3.9	5,193	-0.07%
2023/09/25	7.3	268.34	1	269.50	269.00	6.3	5,186	0.12%
2023/09/22	0	266.00	2.4	265.58	267.00	-2.4	5,138	-0.05%
2023/09/21	2	263.00	3.2	262.58	263.50	-1.2	5,088	-0.02%
2023/09/20	5.4	262.70	0.2	265.90	260.50	5.2	5,100	0.10%
2023/09/19	2.1	272.98	2	274.49	271.00	0	5,047	0.00%
2023/09/18	3	273.17	1.1	275.59	272.50	1.9	4,983	0.04%
2023/09/15	2	265.75	10.3	268.53	272.00	-8.3	4,889	-0.17%
2023/09/14	1.3	261.47	6	257.17	259.00	-4.7	4,683	-0.10%
2023/09/13	2.3	259.30	0	0.00	257.50	2.3	4,665	0.05%
2023/09/12	0	0.00	5.1	257.13	260.50	-5.1	4,689	-0.11%
2023/09/11	0	0.00	2.1	251.21	251.00	-2.1	4,724	-0.04%
2023/09/08	0.1	246.00	1	251.00	249.00	-0.9	4,791	-0.02%
2023/09/07	0	249.90	3	250.33	250.00	-3	4,860	-0.06%
2023/09/05	0.1	247.00	1	249.00	248.00	-1	4,945	-0.02%
2023/09/04	0	0.00	0	247.00	250.00	0	5,054	0.00%
2023/09/01	1	243.00	1.1	242.64	243.00	-0.1	5,138	0.00%
2023/08/31	0.1	242.00	2	242.25	241.50	-1.9	5,234	-0.04%
2023/08/29	5	243.50	0	242.00	244.00	5	5,405	0.09%
2023/08/28	0.1	238.50	7	235.29	236.50	-6.9	5,416	-0.13%
2023/08/25	8.1	232.50	0	0.00	231.00	8.1	5,489	0.15%
2023/08/24	2.2	238.17	3	236.00	239.50	-0.9	5,579	-0.02%
2023/08/22	1.5	228.17	0	0.00	229.50	1.5	5,872	0.03%
2023/08/21	4	228.63	4.1	228.66	228.00	-0.1	6,151	0.00%
2023/08/18	0.1	232.50	3	233.00	231.00	-2.9	6,247	-0.05%
2023/08/17	4.1	235.86	0	0.00	236.50	4.1	6,326	0.06%
2023/08/16	5	239.50	0.1	238.00	236.00	5	6,441	0.08%
2023/08/15	0.2	235.50	5	236.00	236.50	-4.9	6,553	-0.07%
2023/08/14	0	233.00	0.1	233.00	232.00	0	6,639	0.00%
2023/08/11	3	238.83	1	238.50	238.50	2	6,726	0.03%
2023/08/10	7.4	239.80	6	241.42	238.50	1.4	6,828	0.02%
2023/08/09	4	246.75	2	247.26	247.00	2	6,830	0.03%
2023/08/08	2.5	246.59	5	245.40	245.00	-2.5	6,867	-0.04%
2023/08/07	1.2	254.13	1	251.50	250.50	0.2	6,877	0.00%
2023/08/04	5.1	251.55	0	0.00	252.50	5.1	6,923	0.07%
2023/08/02	6.1	253.34	6	254.67	251.50	0.1	7,040	0.00%
2023/08/01	6.1	249.05	4	252.88	249.50	2.1	7,091	0.03%
2023/07/31	4	249.00	0	0.00	248.00	4	7,135	0.06%
2023/07/28	1	250.50	1.2	253.96	254.50	-0.2	7,229	0.00%
2023/07/27	1.1	250.10	0	0.00	250.00	1.1	7,271	0.02%
2023/07/26	2.1	254.57	0	0.00	254.50	2.1	7,344	0.03%
2023/07/25	0.1	265.00	4	261.00	258.00	-3.9	7,480	-0.05%
2023/07/24	2	262.50	2	264.25	261.50	0	7,518	0.00%
2023/07/21	5.1	259.14	1	260.00	258.00	4.1	7,599	0.05%
2023/07/20	0	0.00	1	273.00	267.00	-1	7,689	-0.01%
2023/07/19	7	271.56	2	268.02	266.50	5	7,723	0.06%
2023/07/18	3	277.17	8.3	271.66	275.50	-5.3	7,678	-0.07%
2023/07/17	0	262.17	0	266.00	262.50	0	7,491	0.00%
2023/07/14	5	266.60	4.1	267.76	266.00	1	7,540	0.01%
2023/07/13	1.4	270.16	6.5	263.42	264.50	-5.1	7,468	-0.07%
2023/07/12	2	251.00	3	253.00	254.50	-1	7,352	-0.01%
2023/07/11	1	245.00	0	0.00	247.00	1	7,336	0.01%
2023/07/10	0.3	246.00	0	0.00	243.50	0.3	7,441	0.00%
2023/07/07	4.1	249.05	2	246.75	246.50	2.1	7,447	0.03%
2023/07/06	3.5	258.37	8	259.00	255.50	-4.5	7,352	-0.06%
2023/07/05	13.1	265.29	2	265.00	261.50	11.1	7,356	0.15%
2023/07/04	2	263.00	2	262.50	262.00	0	7,334	0.00%
2023/07/03	3.1	268.21	2	270.00	270.00	1.1	7,384	0.01%
2023/06/30	2	264.50	2	262.00	264.00	0	7,531	0.00%
2023/06/29	8.3	263.80	1	263.50	262.50	7.3	7,637	0.09%
2023/06/28	7.3	265.34	2	266.00	262.00	5.3	7,679	0.07%
2023/06/27	3.2	271.63	0	0.00	268.50	3.2	7,779	0.04%
2023/06/26	0	277.00	1	274.52	275.00	-1	7,818	-0.01%
2023/06/21	1.1	279.18	2	280.25	278.00	-0.9	8,025	-0.01%
2023/06/19	2.1	278.06	0	0.00	278.00	2.1	8,249	0.03%
2023/06/16	3.1	279.68	1	281.00	279.50	2.1	8,322	0.02%
2023/06/15	6.1	282.76	2	281.75	281.00	4.1	8,296	0.05%
2023/06/14	2	294.50	3	295.17	293.50	-1	8,249	-0.01%
2023/06/13	0	292.50	1	293.50	293.00	-1	8,253	-0.01%
2023/06/12	2	285.25	7	284.43	286.00	-5	8,243	-0.06%
2023/06/09	2	281.00	1.2	285.21	284.50	0.8	8,308	0.01%
2023/06/08	7.2	281.15	1	285.00	282.00	6.2	8,401	0.07%
2023/06/07	6.1	293.16	1.2	290.28	290.00	5	8,463	0.06%
2023/06/06	6.1	299.89	4.2	298.99	296.50	1.8	8,514	0.02%
2023/06/05	5	305.30	3	307.33	305.00	2	8,504	0.02%
2023/06/02	1	307.50	6	305.50	308.00	-5	8,495	-0.06%
2023/06/01	2	298.51	0	0.00	298.50	2	8,464	0.02%
2023/05/31	11	299.09	4	301.13	303.00	7	8,667	0.08%
2023/05/30	3	295.99	1	295.50	294.00	2	8,725	0.02%
2023/05/29	11	306.59	9	301.76	302.50	2	8,686	0.02%
2023/05/26	10	307.00	9	306.00	303.00	1	8,597	0.01%
2023/05/25	6.1	304.73	6.2	303.62	302.50	-0.1	8,464	0.00%
2023/05/24	3	290.50	5	291.10	292.00	-2	8,223	-0.02%
2023/05/23	3	285.83	5.2	286.06	289.00	-2.2	8,138	-0.03%
2023/05/22	10	284.05	1	282.50	281.50	9	8,079	0.11%
2023/05/19	1	292.50	9	292.17	293.00	-8	7,965	-0.10%
2023/05/18	2	289.00	2	287.00	285.50	0	7,929	0.00%
2023/05/17	4	288.88	1	291.50	286.50	3	7,927	0.04%
2023/05/16	3	290.33	5.3	288.65	288.50	-2.3	7,854	-0.03%
2023/05/15	6	282.33	3	282.83	281.00	3	7,773	0.04%
2023/05/12	1	286.00	1	285.93	287.00	0	7,789	0.00%
2023/05/11	2	284.47	1.3	282.08	278.00	0.7	7,758	0.01%
2023/05/10	2	283.00	2	283.49	282.50	0	7,761	0.00%
2023/05/09	3	284.00	8	286.50	287.50	-5	7,767	-0.06%
2023/05/08	6	285.67	6	282.09	281.00	0	7,773	0.00%
2023/05/05	4	275.13	7	277.07	277.50	-3	7,758	-0.04%
2023/05/04	9	269.83	10	270.30	272.50	-1	7,857	-0.01%
2023/05/03	0.1	273.50	1	277.50	276.00	-0.9	7,900	-0.01%
2023/05/02	3	276.34	9	276.56	277.50	-6	7,915	-0.08%
2023/04/28	2.5	275.23	3.1	275.97	274.50	-0.7	7,942	-0.01%
2023/04/27	3.1	267.91	6	266.50	266.50	-2.9	7,815	-0.04%
2023/04/26	5	265.30	5	260.60	269.00	0	7,812	0.00%
2023/04/25	2.1	264.83	0.1	267.00	258.00	2	7,838	0.03%
2023/04/24	1.1	266.78	2	259.08	268.50	-0.9	7,743	-0.01%
2023/04/21	2.1	259.76	2	259.50	260.00	0.1	7,734	0.00%
2023/04/20	1	255.56	0	0.00	255.00	1	7,732	0.01%
2023/04/19	3	259.00	0	0.00	254.00	3	7,858	0.04%
2023/04/18	1	263.04	1	263.00	263.00	0	7,907	0.00%
2023/04/17	1	265.00	0	0.00	264.50	1	8,079	0.01%
2023/04/14	1	266.94	2	264.00	263.00	-1	8,253	-0.01%
2023/04/13	3	270.00	5.1	266.83	264.00	-2.1	8,265	-0.02%
2023/04/12	2	274.50	3	273.67	274.50	-1	8,201	-0.01%
2023/04/11	2.1	275.26	0	0.00	274.00	2.1	8,246	0.03%
2023/04/10	1	274.03	1.2	274.92	275.50	-0.2	8,270	0.00%
2023/04/07	1	276.00	1	274.50	274.00	0	8,272	0.00%
2023/04/06	6	273.75	2	274.00	274.50	4	8,283	0.05%
2023/03/31	5	284.50	12.1	284.76	283.00	-7.1	8,310	-0.09%
2023/03/30	0.2	281.00	4	278.00	281.00	-3.8	8,315	-0.05%
2023/03/29	6	275.17	8	274.31	272.00	-2	8,478	-0.02%
2023/03/28	10.1	278.17	6	273.58	273.50	4.1	8,836	0.05%
2023/03/27	2.1	285.07	2	285.75	285.50	0.1	8,862	0.00%
2023/03/24	8	286.81	13	287.50	286.50	-5	9,014	-0.06%
2023/03/23	8	279.13	10.2	278.08	280.50	-2.2	8,871	-0.02%
2023/03/22	8	276.13	4.1	275.64	275.50	3.9	8,921	0.04%
2023/03/21	5	270.00	8	268.31	269.00	-3	8,944	-0.03%
2023/03/20	0	0.00	1.3	264.79	262.50	-1.3	8,933	-0.01%
2023/03/17	2	261.50	2.1	263.20	261.00	-0.1	9,094	0.00%
2023/03/16	2	260.00	6	258.50	259.00	-4	9,229	-0.04%
2023/03/15	3	262.17	3	262.83	259.50	0	9,580	0.00%
2023/03/14	8.3	261.58	8	260.00	260.00	0.3	9,712	0.00%
2023/03/13	5	262.50	6.4	260.30	266.00	-1.4	9,889	-0.01%
2023/03/10	16.4	266.06	16	265.47	260.00	0.4	9,931	0.00%
2023/03/09	10.1	265.56	9	267.61	266.50	1.1	10,174	0.01%
2023/03/08	8	263.31	10	257.85	263.00	-2	10,063	-0.02%
2023/03/07	9.1	258.44	13	257.81	258.50	-4	10,084	-0.04%
2023/03/06	2.3	263.00	7.2	261.90	261.00	-5	10,128	-0.05%
2023/03/03	15	261.33	8.1	259.39	259.00	6.9	10,261	0.07%
2023/03/02	8.1	249.82	9.1	248.30	250.50	-1	10,165	-0.01%
2023/03/01	2.1	240.67	4	233.75	240.50	-1.9	10,116	-0.02%
2023/02/24	2	237.25	2	242.50	235.00	0	10,158	0.00%
2023/02/23	3	242.67	5	241.60	243.00	-2	10,183	-0.02%
2023/02/22	1	241.00	0.1	242.00	240.00	0.9	10,408	0.01%
2023/02/21	3.1	246.02	2	244.00	247.00	1.1	10,602	0.01%
2023/02/20	2	244.50	4	246.63	244.00	-2	10,845	-0.02%
2023/02/17	2	245.50	2	243.50	245.50	0	11,153	0.00%
2023/02/16	5	245.61	5	246.40	247.50	0	11,793	0.00%
2023/02/15	3.1	241.03	2	237.25	244.00	1.1	11,900	0.01%
2023/02/14	3	237.17	1	240.00	238.50	2	11,952	0.02%
2023/02/10	2	238.00	5.3	238.66	237.00	-3.3	12,572	-0.03%
2023/02/09	3	242.50	3	243.00	243.00	0	12,694	0.00%
2023/02/08	2.4	246.17	2.2	245.64	244.00	0.2	12,976	0.00%
2023/02/07	3.4	243.69	2	242.74	244.00	1.4	13,058	0.01%
2023/02/06	7.1	242.13	10	240.45	239.00	-2.9	13,207	-0.02%
2023/02/03	7.3	258.01	2	260.00	255.00	5.3	13,161	0.04%
2023/02/02	5.4	260.32	8.1	260.90	264.50	-2.7	13,207	-0.02%
2023/02/01	4.5	254.50	5.1	254.77	255.50	-0.6	13,225	0.00%
2023/01/31	1	246.00	2	244.01	243.00	-1	13,197	-0.01%
2023/01/30	3.1	242.56	6	244.49	246.00	-2.9	13,404	-0.02%
2023/01/17	2	234.50	2	232.00	234.50	0	13,495	0.00%
2023/01/16	2	232.50	2	233.50	233.00	0	13,839	0.00%
2023/01/13	5	234.40	3	231.83	230.00	2	14,000	0.01%
2023/01/12	2.1	235.03	3	233.00	232.00	-0.9	14,152	-0.01%
2023/01/11	1	237.50	1	236.00	234.00	0	14,447	0.00%
2023/01/10	2	233.50	1	234.50	236.50	1	14,660	0.01%
2023/01/09	6	234.42	3	234.64	236.00	3	14,843	0.02%
2023/01/06	4.1	222.01	5	225.40	227.50	-0.9	14,819	-0.01%
2023/01/05	7	222.34	14	221.18	219.50	-7	14,815	-0.05%
2023/01/04	5	228.60	4	223.38	223.00	1	14,728	0.01%
2023/01/03	0	0.00	8	228.50	233.00	-8	14,662	-0.05%
2022/12/30	2	233.46	3	228.00	227.00	-1	14,732	-0.01%
2022/12/29	4.1	226.69	5	230.10	231.00	-1	14,768	-0.01%
2022/12/28	2	232.00	2	236.00	231.50	0	14,913	0.00%
2022/12/27	2	240.50	3	239.00	238.00	-1	15,074	-0.01%
2022/12/26	2	239.00	8	238.19	237.00	-6	15,149	-0.04%
2022/12/23	5	239.90	0	240.00	242.00	5	15,276	0.03%
2022/12/22	8	238.81	15	239.73	243.00	-7	15,283	-0.05%
2022/12/21	17.1	237.33	4	235.50	237.00	13.1	15,279	0.09%
2022/12/20	6.1	247.69	31.2	240.72	241.50	-25.1	15,189	-0.17%
2022/12/19	4	259.25	2	255.50	257.00	2	14,930	0.01%
2022/12/16	20	261.15	16	262.19	260.00	4	14,855	0.03%
2022/12/15	1	272.00	1	274.00	274.00	0	14,757	0.00%
2022/12/14	8.1	272.55	9	272.94	274.00	-0.9	14,743	-0.01%
2022/12/13	12	280.25	4.2	271.21	270.00	7.8	14,790	0.05%
2022/12/12	4.1	281.10	4.6	280.46	281.00	-0.5	14,675	0.00%
2022/12/09	9	287.49	2	286.28	281.50	7	14,751	0.05%
2022/12/08	4	279.13	3	285.51	287.00	1	14,641	0.01%
2022/12/07	28.2	287.96	43	285.41	278.50	-14.8	14,622	-0.10%
2022/12/06	18	313.11	14.4	309.05	304.50	3.6	14,293	0.03%
2022/12/05	8.1	306.23	21	311.35	310.50	-12.9	14,155	-0.09%
2022/12/02	28	290.96	8	292.94	295.50	20	13,957	0.14%
2022/12/01	13	286.46	28	288.69	286.50	-15	13,977	-0.11%
2022/11/30	9	269.39	2	269.75	269.50	7	13,656	0.05%
2022/11/29	4	268.75	4	268.37	267.00	0	13,768	0.00%
2022/11/28	7.1	270.01	6.1	271.00	273.00	1	13,889	0.01%
2022/11/25	9	274.67	14	273.82	271.00	-5	14,066	-0.04%
2022/11/24	9	263.22	4.1	266.16	270.00	4.9	13,891	0.04%
2022/11/23	3	259.50	2	265.00	259.00	1	13,814	0.01%
2022/11/22	4	262.50	4.2	260.95	262.00	-0.2	13,857	0.00%
2022/11/21	6	260.08	9.1	261.17	261.00	-3.1	13,867	-0.02%
2022/11/18	20	266.70	16	265.00	258.00	4	13,855	0.03%
2022/11/17	6	270.42	13	271.66	267.50	-7	13,777	-0.05%
2022/11/16	12	268.20	6	271.33	272.50	6	13,810	0.04%
2022/11/15	17	264.79	23.1	265.48	270.50	-6.1	13,909	-0.04%
2022/11/14	30	267.62	25	265.96	263.00	5	13,834	0.04%
2022/11/11	5	256.50	9	256.50	256.50	-4	13,368	-0.03%
2022/11/10	1	232.50	1	233.49	233.50	0	13,309	0.00%
2022/11/09	8.1	230.10	4	234.59	234.50	4.1	13,340	0.03%
2022/11/08	7	220.50	7	220.21	219.00	0	13,260	0.00%
2022/11/07	1	215.00	3	216.00	214.50	-2	13,156	-0.02%
2022/11/04	3	212.50	3.3	215.64	217.00	-0.3	13,147	0.00%
2022/11/03	6	214.83	7	216.07	217.00	-1	12,958	-0.01%
2022/11/02	4	213.88	5	210.90	217.50	-1	12,985	-0.01%
2022/11/01	4	210.13	5	209.00	208.50	-1	12,849	-0.01%
2022/10/31	8	211.75	9	212.06	211.50	-1	12,874	-0.01%
2022/10/28	6	209.33	5	207.80	208.50	1	12,879	0.01%
2022/10/27	8	204.56	8	205.05	207.00	0	12,750	0.00%
2022/10/26	12	202.87	9.1	200.99	199.50	2.9	12,741	0.02%
2022/10/25	6.1	208.44	10.6	208.71	207.00	-4.5	12,665	-0.04%
2022/10/24	11	206.45	16	208.84	207.50	-5	12,654	-0.04%
2022/10/21	5	199.20	3	198.17	195.00	2	12,710	0.02%
2022/10/20	14.1	198.77	8	199.06	199.50	6.1	12,735	0.05%
2022/10/19	11.1	206.19	9	208.33	205.00	2.1	12,665	0.02%
2022/10/18	4.3	200.02	6.5	200.62	201.00	-2.2	12,497	-0.02%
2022/10/17	3.5	186.83	3	192.68	195.00	0.5	12,474	0.00%
2022/10/14	12	192.83	13	193.92	195.50	-1	12,509	-0.01%
2022/10/13	4.1	181.10	6	184.42	178.00	-2	12,619	-0.02%
2022/10/12	3.1	189.50	4	190.25	189.00	-0.9	12,571	-0.01%
2022/10/11	18	192.78	18	187.61	187.50	0	12,616	0.00%
2022/10/07	6	205.08	4.2	204.19	204.00	1.8	12,604	0.01%
2022/10/06	4.3	201.28	10	204.15	207.00	-5.7	12,628	-0.05%
2022/10/05	5	202.30	2	201.75	200.50	3	12,668	0.02%
2022/10/04	4	193.00	5	195.12	198.00	-1	12,570	-0.01%
2022/10/03	18	183.89	17.1	188.94	188.50	1	12,519	0.01%
2022/09/30	4	182.75	5	187.20	189.00	-1	12,630	-0.01%
2022/09/29	4	187.27	3	191.50	186.00	1	12,684	0.01%
2022/09/28	15	193.99	27	188.31	187.00	-12	12,715	-0.09%
2022/09/27	23	195.17	12.1	196.77	200.00	10.9	12,759	0.09%
2022/09/26	18.1	197.28	15	195.00	193.00	3.1	12,737	0.02%
2022/09/23	14	207.07	21.1	206.05	205.00	-7.1	12,722	-0.06%
2022/09/22	24	209.67	19.1	207.49	207.00	4.9	12,698	0.04%
2022/09/21	3	219.83	6	217.92	216.00	-3	12,641	-0.02%
2022/09/20	18.2	220.34	15	218.73	220.50	3.2	12,644	0.03%
2022/09/19	4	224.38	6	223.00	222.00	-2	12,513	-0.02%
2022/09/16	17	224.70	18	222.64	221.50	-1	12,492	-0.01%
2022/09/15	16	229.41	11	229.50	228.00	5	12,403	0.04%
2022/09/14	20.2	228.95	19	228.37	229.50	1.2	12,408	0.01%
2022/09/13	17.1	244.52	16	241.34	240.00	1.1	12,285	0.01%
2022/09/12	4	248.38	2	246.50	246.50	2	12,262	0.02%
2022/09/08	3	243.67	3	241.83	242.00	0	12,336	0.00%
2022/09/07	10	243.39	12	241.21	242.00	-2	12,397	-0.02%
2022/09/06	5	252.60	6.1	251.33	250.50	-1.1	12,319	-0.01%
2022/09/05	5	249.30	6.1	250.41	247.50	-1.1	12,305	-0.01%
2022/09/02	9	246.61	5	246.50	243.00	4	12,206	0.03%
2022/09/01	14.7	250.94	6	244.75	244.50	8.7	12,032	0.07%
2022/08/31	4.1	266.29	4	269.00	270.50	0.1	11,794	0.00%
2022/08/30	3	266.00	3	268.50	267.50	0	11,767	0.00%
2022/08/29	6.1	263.41	4.1	265.22	266.50	2	11,715	0.02%
2022/08/26	3	281.33	6	280.50	278.00	-3	11,605	-0.03%
2022/08/25	4	274.88	4	275.38	276.00	0	11,562	0.00%
2022/08/24	10.1	271.67	11	271.73	270.00	-0.9	11,603	-0.01%
2022/08/23	24.1	276.38	6	276.50	274.00	18.1	11,453	0.16%
2022/08/22	44	294.70	15.2	297.28	288.00	28.8	11,245	0.26%
2022/08/19	7.1	287.63	10	287.40	295.00	-2.9	10,925	-0.03%
2022/08/18	7.1	272.28	9	276.22	281.50	-2	10,763	-0.02%
2022/08/17	7	278.57	6	279.83	278.00	1	10,705	0.01%
2022/08/16	10	280.59	5	278.80	277.00	5	10,591	0.05%
2022/08/15	10.2	277.99	19	277.45	282.00	-8.8	10,432	-0.08%
2022/08/12	5	259.50	9	259.56	261.50	-4	10,094	-0.04%
2022/08/11	7	254.57	9.1	256.26	254.00	-2.1	9,930	-0.02%
2022/08/10	6.1	249.03	7	249.29	245.50	-0.9	9,778	-0.01%
2022/08/09	6	249.92	7	249.79	249.00	-1	9,654	-0.01%
2022/08/08	2.1	242.79	3	241.17	246.50	-0.9	9,525	-0.01%
2022/08/05	3	246.00	7	243.07	244.00	-4	9,468	-0.04%
2022/08/04	15	235.67	11	235.36	234.50	4	9,353	0.04%
2022/08/03	5	236.20	3	233.50	234.00	2	9,176	0.02%
2022/08/02	5	236.30	5	236.50	238.00	0	9,128	0.00%
2022/08/01	5	234.41	8	240.13	243.50	-3	8,992	-0.03%
2022/07/29	2	244.00	3	241.17	240.50	-1	8,840	-0.01%
2022/07/28	23.1	253.21	16	248.56	238.50	7.1	8,673	0.08%
2022/07/27	10	257.90	13	260.04	263.50	-3	8,248	-0.04%
2022/07/26	22	258.59	23	262.93	254.50	-1	7,993	-0.01%
2022/07/25	9.1	274.54	9	275.11	272.00	0.1	7,811	0.00%
2022/07/22	14	283.11	14	283.25	278.50	0	7,679	0.00%
2022/07/21	34	277.84	25	277.08	282.00	9	7,498	0.12%
2022/07/20	6	260.83	13	264.65	266.50	-7	7,230	-0.10%
2022/07/19	4	258.13	4	253.38	253.00	0	7,063	0.00%
2022/07/18	5	257.20	5	260.10	259.00	0	7,012	0.00%
2022/07/15	3.1	250.08	3	250.50	253.50	0.1	6,872	0.00%
2022/07/14	3	243.00	9	244.67	247.00	-6	6,744	-0.09%
2022/07/13	20	248.85	16	249.75	242.00	4	6,583	0.06%
2022/07/12	9	240.83	18	240.36	238.50	-9	6,465	-0.14%
2022/07/11	7	256.64	2	249.50	248.50	5	6,373	0.08%
2022/07/08	9	256.89	10	261.80	262.00	-1	6,216	-0.02%
2022/07/07	12.1	249.96	11.1	245.60	251.50	0.9	5,992	0.02%
2022/07/06	13	245.31	3	246.83	243.00	10	5,833	0.17%
2022/07/05	3.1	240.12	2	247.50	247.00	1.1	5,761	0.02%
2022/07/04	9	251.88	7	246.57	244.00	2	5,570	0.04%
2022/07/01	2	259.25	8	246.81	244.00	-6	5,428	-0.11%
2022/06/30	4.1	267.35	2	261.00	260.50	2.1	5,294	0.04%
2022/06/29	12.1	276.56	4	275.25	273.50	8.1	5,213	0.15%
2022/06/28	4	293.50	2	288.50	289.50	2	5,134	0.04%
2022/06/27	4	296.63	5	307.20	312.50	-1	5,099	-0.02%
2022/06/24	0	291.00	1	285.00	284.50	-1	5,038	-0.02%
2022/06/23	8	289.38	9	291.00	286.50	-1	4,981	-0.02%
2022/06/22	3	299.64	2	311.75	294.00	1	4,931	0.02%
2022/06/21	1	314.50	4	311.75	314.00	-3	4,846	-0.06%
2022/06/20	1	315.00	1	300.50	299.00	0	4,812	0.00%
2022/06/17	2	313.00	8	318.00	316.00	-6	4,736	-0.13%
2022/06/16	4.1	326.32	31	324.50	316.00	-26.9	4,613	-0.58%
2022/06/15	5	331.02	5	331.40	329.50	0	4,489	0.00%
2022/06/14	1	347.50	2	345.25	343.00	-1	4,421	-0.02%
2022/06/13	5.1	347.11	1	344.00	345.00	4.1	4,377	0.09%
2022/06/10	4.1	362.62	4	365.25	365.00	0.1	4,379	0.00%
2022/06/08	8.1	369.57	6	366.00	365.00	2.1	4,333	0.05%
2022/06/06	2	375.50	1.2	378.18	373.00	0.8	4,331	0.02%
2022/06/02	6.1	367.11	3	366.68	372.00	3	4,373	0.07%
2022/06/01	9.2	373.68	3	371.50	371.00	6.2	4,385	0.14%
2022/05/31	0	391.50	0	0.00	394.50	0	4,295	0.00%
2022/05/30	2	394.74	2	390.00	395.00	0	4,324	0.00%
2022/05/27	2	377.00	3	374.67	376.50	-1	4,282	-0.02%
2022/05/26	4	373.74	4	375.37	368.00	0	4,372	0.00%
2022/05/25	1	381.44	1	374.50	381.00	0	4,314	0.00%
2022/05/24	2	394.68	3	385.17	380.00	-1	4,219	-0.02%
2022/05/23	3	403.00	1	396.50	397.50	2	4,195	0.05%
2022/05/20	6	406.42	6	409.83	401.50	0	4,207	0.00%
2022/05/19	1	405.48	1	407.00	407.50	0	4,241	0.00%
2022/05/18	2	413.75	1	413.00	414.00	1	4,263	0.02%
2022/05/17	1	407.50	1	402.00	407.50	0	4,259	0.00%
2022/05/16	2	408.75	3	408.00	401.00	-1	4,301	-0.02%
2022/05/13	9	391.72	10	393.75	398.00	-1	4,277	-0.02%
2022/05/12	2	386.47	1	388.50	381.00	1	4,265	0.02%
2022/05/11	2	394.26	2	401.75	391.00	0	4,229	0.00%
2022/05/09	0	0.00	1	404.50	395.00	-1	4,273	-0.02%
2022/05/06	3	398.83	2	401.50	401.50	1	4,351	0.02%
2022/05/05	5	417.90	4	417.51	418.00	1	4,332	0.02%
2022/05/04	1.3	399.85	3	405.67	398.50	-1.7	4,312	-0.04%
2022/05/03	3	402.00	3	402.00	399.50	0	4,350	0.00%
2022/04/29	3.1	407.68	3	401.33	404.00	0.1	4,417	0.00%
2022/04/28	3	396.36	1.1	402.70	395.00	1.9	4,424	0.04%
2022/04/27	5	395.80	12	393.54	409.00	-7	4,415	-0.16%
2022/04/26	3	406.83	4	410.00	406.00	-1	4,382	-0.02%
2022/04/25	8.1	414.33	4	405.13	406.50	4.1	4,401	0.09%
2022/04/22	16.1	441.21	2	436.25	434.50	14.1	4,379	0.32%
2022/04/21	2	458.82	3	463.00	462.50	-1	4,380	-0.02%
2022/04/20	1	456.00	3	457.33	458.50	-2	4,406	-0.05%
2022/04/19	2	450.25	1	450.00	449.00	1	4,421	0.02%
2022/04/18	1.1	440.10	2.1	440.12	440.50	-1	4,468	-0.02%
2022/04/15	10	445.91	1	440.05	441.00	9	4,550	0.20%
2022/04/14	2	471.00	2	468.00	467.00	0	4,539	0.00%
2022/04/13	1	464.50	6	460.92	466.00	-5	4,553	-0.11%
2022/04/12	10.1	451.76	10	456.75	454.00	0.1	4,575	0.00%
2022/04/11	12.3	469.03	2	470.00	455.00	10.3	4,551	0.23%
2022/04/08	4	506.13	1	500.00	498.00	3	4,520	0.07%
2022/04/07	1.1	521.38	1	511.91	509.00	0	4,488	0.00%
2022/04/06	4	511.50	1	517.00	516.00	3	4,446	0.07%
2022/04/01	2	514.50	1.1	523.48	526.00	0.9	4,428	0.02%
2022/03/31	0	0.00	0.1	528.00	524.00	-0.1	4,442	0.00%
2022/03/30	1	527.00	4	539.00	537.00	-3	4,433	-0.07%
2022/03/29	2	517.50	3	520.64	522.00	-1	4,437	-0.02%
2022/03/28	0	0.00	2	509.00	511.00	-2	4,429	-0.05%
2022/03/25	2	518.50	5	517.80	518.00	-3	4,437	-0.07%
2022/03/24	2	512.00	0.2	512.00	508.00	1.9	4,422	0.04%
2022/03/23	2	513.00	12.1	513.41	514.00	-10.1	4,439	-0.23%
2022/03/22	4	488.75	4.1	493.56	490.00	-0.1	4,435	0.00%
2022/03/21	6.1	484.74	3	487.00	488.50	3.1	4,483	0.07%
2022/03/18	3.1	479.53	1	479.00	480.50	2.1	4,509	0.05%
2022/03/17	1.1	489.95	6.1	487.08	489.50	-5	4,508	-0.11%
2022/03/16	6	459.58	2	463.00	460.00	4	4,481	0.09%
2022/03/15	3.2	469.72	2	460.25	458.50	1.2	4,464	0.03%
2022/03/14	3	490.30	3	483.17	485.00	0	4,419	0.00%
2022/03/11	3	493.31	0	0.00	489.00	3	4,433	0.07%
2022/03/10	5	498.20	21.1	500.04	498.50	-16.1	4,467	-0.36%
2022/03/09	1	493.79	1	486.00	486.50	0	4,471	0.00%
2022/03/08	14.2	494.45	3.6	490.00	475.50	10.6	4,524	0.23%
2022/03/07	24.6	507.75	1.1	523.86	494.50	23.6	4,516	0.52%
2022/03/04	0	0.00	1	543.00	547.00	-1	4,550	-0.02%
2022/03/03	2	541.50	1	558.00	535.00	1	4,564	0.02%
2022/03/02	0	0.00	1	547.93	548.00	-1	4,631	-0.02%
2022/03/01	6.1	548.43	24.1	545.56	539.00	-18	4,670	-0.38%
2022/02/25	7	527.57	17	530.41	524.00	-10	4,634	-0.22%
2022/02/24	9	518.78	6.1	522.41	512.00	2.9	4,608	0.06%
2022/02/22	2	521.50	1	519.00	521.00	1	4,598	0.02%
2022/02/21	5	532.80	5	536.80	533.00	0	4,628	0.00%
2022/02/18	0	0.00	2.3	532.19	536.00	-2.3	4,626	-0.05%
2022/02/17	2	527.00	2	530.00	525.00	0	4,648	0.00%
2022/02/16	1	521.00	15	521.60	528.00	-14	4,739	-0.30%
2022/02/15	3	502.67	3	505.67	502.00	0	4,807	0.00%
2022/02/14	12	499.04	0	0.00	496.00	12	4,926	0.24%
2022/02/11	7	517.43	1	524.00	514.00	6	5,001	0.12%
2022/02/10	1.1	528.00	4.1	518.06	516.00	-3	5,059	-0.06%
2022/02/09	1.1	519.96	1	508.35	526.00	0.1	5,105	0.00%
2022/02/08	1.1	492.56	4	499.63	506.00	-2.9	5,149	-0.06%
2022/02/07	3	482.17	0	0.00	478.00	3	5,192	0.06%
2022/01/26	1.1	477.55	0	0.00	472.00	1.1	5,269	0.02%
2022/01/25	3.2	485.02	2	477.50	477.00	1.2	5,410	0.02%
2022/01/24	5	484.81	5	492.10	496.00	0	5,518	0.00%
2022/01/21	4.4	503.14	1	518.00	490.50	3.4	5,596	0.06%
2022/01/20	3	514.66	1	520.00	526.00	2	5,627	0.04%
2022/01/19	0	526.00	0	0.00	519.00	0	5,821	0.00%
2022/01/18	0	544.00	0	548.00	545.00	0	5,860	0.00%
2022/01/17	1.3	525.77	13.3	523.94	528.00	-12	5,876	-0.20%
2022/01/14	5	506.40	4	508.25	514.00	1	5,944	0.02%
2022/01/13	1	516.03	1	514.00	520.00	0	6,018	0.00%
2022/01/12	7.1	505.31	0.1	511.00	505.00	7	6,150	0.11%
2022/01/11	5.1	511.76	5.1	513.30	509.00	0	6,285	0.00%
2022/01/10	11.1	535.73	0	0.00	517.00	11.1	6,323	0.18%
2022/01/07	3.1	566.53	1	557.00	558.00	2.1	6,329	0.03%
2022/01/06	0	578.00	2	573.00	573.00	-2	6,406	-0.03%
2022/01/05	1	584.99	4	589.50	589.00	-3	6,501	-0.05%
2022/01/04	11.3	590.56	1	585.00	585.00	10.3	6,518	0.16%
2022/01/03	2	584.00	10	587.90	583.00	-8	6,579	-0.12%
2021/12/27	2	571.00	2	577.00	576.00	0	6,985	0.00%
2021/12/24	4	578.00	4	581.00	567.00	0	7,055	0.00%
2021/12/23	13	577.00	7	579.29	573.00	6	7,209	0.08%
2021/12/22	1	578.00	1	572.00	571.00	0	7,317	0.00%
2021/12/21	2	569.00	2	574.00	577.00	0	7,389	0.00%
2021/12/20	1	562.00	0	0.00	565.00	1	7,459	0.01%
2021/12/17	10	567.81	9	565.78	565.00	1	7,547	0.01%
2021/12/16	7.1	574.13	10	574.70	572.00	-3	7,602	-0.04%
2021/12/14	7	564.84	10.1	553.42	556.00	-3	7,611	-0.04%
2021/12/13	3	572.00	2	577.00	574.00	1	7,668	0.01%
2021/12/10	6.1	573.35	0	0.00	572.00	6.1	7,717	0.08%
2021/12/09	4	593.00	4.1	587.32	586.00	-0.1	7,738	0.00%
2021/12/08	9.1	594.78	7	598.00	585.00	2.1	7,744	0.03%
2021/12/07	3	592.31	2	585.00	586.00	1	7,757	0.01%
2021/12/06	1.1	586.00	4	592.00	581.00	-3	7,771	-0.04%
2021/12/03	12	601.00	7	604.14	601.00	5	7,856	0.06%
2021/12/02	21.1	608.80	21.2	595.10	590.00	-0.1	7,958	0.00%
2021/12/01	4	613.79	6.1	616.46	608.00	-2	8,101	-0.02%
2021/11/30	15	608.31	16	611.25	626.00	-1	8,105	-0.01%
2021/11/29	20	582.70	29.5	584.25	584.00	-9.5	8,059	-0.12%
2021/11/26	18.3	583.57	22.1	584.78	585.00	-3.8	8,084	-0.05%
2021/11/25	6.1	572.10	6	577.50	579.00	0.1	8,020	0.00%
2021/11/24	19.1	569.08	19.3	567.48	566.00	-0.2	8,127	0.00%
2021/11/23	2.1	549.86	3	557.00	558.00	-0.9	8,264	-0.01%
2021/11/22	3	548.33	6	556.68	561.00	-3	8,299	-0.04%
2021/11/19	11	554.55	11	550.09	548.00	0	8,432	0.00%
2021/11/18	14	548.93	5	547.40	548.00	9	8,499	0.11%
2021/11/17	4	562.50	3.5	557.86	560.00	0.5	8,526	0.01%
2021/11/16	4.1	564.25	3	553.69	561.00	1	8,574	0.01%
2021/11/15	19	575.47	10	579.80	562.00	9	8,567	0.11%
2021/11/12	14	579.36	15	582.47	574.00	-1	8,598	-0.01%
2021/11/11	11	568.36	14	567.00	576.00	-3	8,569	-0.04%
2021/11/10	2	542.00	2	548.50	555.00	0	8,532	0.00%
2021/11/09	13.1	543.85	13	546.54	542.00	0.1	8,549	0.00%
2021/11/08	7	538.71	1	537.00	536.00	6	8,522	0.07%
2021/11/05	5	539.20	18.1	550.56	558.00	-13.1	8,506	-0.15%
2021/11/04	11	543.09	13	546.85	535.00	-2	8,427	-0.02%
2021/11/03	11	518.18	10	520.60	530.00	1	8,376	0.01%
2021/11/02	10	529.10	26	542.08	526.00	-16	8,331	-0.19%
2021/11/01	13	517.84	16	520.88	514.00	-3	8,267	-0.04%
2021/10/29	8.1	477.21	15.3	485.28	490.50	-7.2	8,313	-0.09%
2021/10/28	14.3	473.52	14.3	474.83	465.50	0.1	8,216	0.00%
2021/10/27	11	459.27	14	463.80	470.50	-3	8,151	-0.04%
2021/10/26	10	452.90	10.3	454.41	440.50	-0.3	7,978	0.00%
2021/10/25	1	449.00	0.3	445.00	442.00	0.7	8,045	0.01%
2021/10/22	13.2	443.30	12	441.88	440.50	1.2	8,096	0.01%
2021/10/21	2	438.75	1	429.50	430.00	1	8,048	0.01%
2021/10/20	12	447.17	11	451.09	456.50	1	8,036	0.01%
2021/10/19	14	428.51	23.7	443.76	450.50	-9.7	7,971	-0.12%
2021/10/18	18.2	415.63	21.1	414.14	412.00	-2.9	7,845	-0.04%
2021/10/15	13	408.08	16.1	419.49	413.50	-3.1	7,803	-0.04%
2021/10/14	19.2	396.48	23	393.33	392.50	-3.8	7,727	-0.05%
2021/10/13	15	408.82	4.1	399.68	393.00	10.9	7,675	0.14%
2021/10/12	2	430.50	2	419.25	418.50	0	7,620	0.00%
2021/10/07	12	425.17	14.1	433.96	431.00	-2.1	7,595	-0.03%
2021/10/06	9.1	427.03	10	412.35	407.00	-0.9	7,534	-0.01%
2021/10/05	15.4	408.51	20	415.68	425.00	-4.6	7,507	-0.06%
2021/10/04	9.1	413.41	2	414.50	401.50	7.1	7,422	0.10%
2021/10/01	6	424.57	6.2	430.01	423.00	-0.2	7,494	0.00%
2021/09/30	3	423.17	3	435.00	435.00	0	7,545	0.00%
2021/09/29	12.3	432.46	1	421.05	419.00	11.3	7,446	0.15%
2021/09/28	2.1	444.70	3	453.32	463.00	-0.9	7,375	-0.01%
2021/09/27	8.3	473.74	9	459.33	461.00	-0.7	7,334	-0.01%
2021/09/24	1	470.00	2	480.25	473.00	-1	7,293	-0.01%
2021/09/23	2.1	459.10	4.2	460.31	469.50	-2.2	7,221	-0.03%
2021/09/22	1	444.01	3	444.50	443.00	-2	7,174	-0.03%
2021/09/17	0	0.00	1	459.00	460.00	-1	7,178	-0.01%
2021/09/16	1.2	457.29	1	453.00	449.00	0.2	7,207	0.00%
2021/09/15	0	0.00	1.3	445.84	448.50	-1.3	7,272	-0.02%
2021/09/14	4	440.88	4	441.50	444.00	0	7,355	0.00%
2021/09/13	0	0.00	0.6	428.51	434.00	-0.6	7,539	-0.01%
2021/09/09	1.7	420.00	4	418.00	420.50	-2.3	7,689	-0.03%
2021/09/08	5.1	415.10	3	408.00	410.00	2.1	7,719	0.03%
2021/09/07	3.1	441.58	2	440.75	438.50	1.1	7,636	0.01%
2021/09/06	5	442.60	6	448.20	453.50	-1	7,514	-0.01%
2021/09/03	16.3	423.89	18.2	422.21	427.00	-1.9	7,378	-0.03%
2021/09/02	8.3	422.42	8	424.75	413.00	0.3	7,455	0.00%
2021/09/01	10	424.85	9	426.51	426.00	1	7,564	0.01%
2021/08/31	3	421.50	3	419.17	421.50	0	7,632	0.00%
2021/08/30	12	419.00	16	420.19	420.50	-4	7,856	-0.05%
2021/08/27	5	395.30	9.5	405.13	413.00	-4.5	7,882	-0.06%
2021/08/25	6	385.92	8	384.44	387.50	-2	7,950	-0.03%
2021/08/24	5.1	384.19	2	369.71	369.50	3	7,916	0.04%
2021/08/23	3	379.81	5	383.21	387.00	-2	8,053	-0.02%
2021/08/20	3	365.50	3.1	368.98	365.00	-0.1	8,070	0.00%
2021/08/19	1	367.00	1	371.00	360.00	0	8,102	0.00%
2021/08/18	8.7	363.38	9	363.79	373.50	-0.3	8,165	0.00%
2021/08/17	11	367.17	1	367.00	352.00	10	8,221	0.12%
2021/08/16	7	376.14	14.3	371.62	375.50	-7.3	8,285	-0.09%
2021/08/13	3.4	385.83	0	0.00	380.00	3.4	8,408	0.04%
2021/08/12	5	389.21	6.1	394.27	400.50	-1.1	8,396	-0.01%
2021/08/11	6	391.50	3	389.00	385.00	3	8,478	0.04%
2021/08/10	1	407.00	0	0.00	401.00	1	8,727	0.01%
2021/08/09	12.2	412.80	4.2	420.30	402.50	8.1	9,021	0.09%
2021/08/06	1	401.00	1	408.13	416.00	0	9,206	0.00%
2021/08/05	4	405.25	4.1	410.03	414.50	-0.1	9,399	0.00%
2021/08/04	1.1	396.69	5	411.00	396.00	-4	9,662	-0.04%
2021/08/03	3	393.67	4	404.00	405.50	-1	9,629	-0.01%
2021/08/02	3	391.67	0	397.00	389.50	3	9,681	0.03%
2021/07/30	15.1	400.31	0.5	400.00	397.00	14.6	9,818	0.15%
2021/07/29	6.1	410.82	8	409.37	416.00	-1.9	9,932	-0.02%
2021/07/28	2.1	383.41	2.2	379.77	383.50	-0.1	9,954	0.00%
2021/07/27	7	376.00	1.3	376.94	375.50	5.7	10,059	0.06%
2021/07/26	1	396.44	1	385.00	385.50	0	10,058	0.00%
2021/07/23	7.1	397.60	0	0.00	391.50	7.1	10,051	0.07%
2021/07/22	1	420.00	3.1	426.02	427.50	-2.1	10,131	-0.02%
2021/07/21	4	411.75	0	0.00	409.00	4	10,227	0.04%
2021/07/20	0	0.00	1.1	425.52	418.50	-1.1	10,396	-0.01%
2021/07/19	3	423.33	0	0.00	420.00	3	10,432	0.03%
2021/07/16	0	0.00	2	430.00	436.00	-2	10,488	-0.02%
2021/07/15	2	424.75	1.2	423.25	419.50	0.8	10,505	0.01%
2021/07/14	1	432.00	2.2	429.23	434.00	-1.2	10,527	-0.01%
2021/07/13	4	426.00	1	422.00	420.00	3	10,581	0.03%
2021/07/12	1	425.50	1.4	423.64	428.00	-0.4	10,654	0.00%
2021/07/09	3.2	421.20	3	421.50	418.00	0.2	10,783	0.00%
2021/07/08	5.8	433.74	4	424.25	419.00	1.8	10,861	0.02%
2021/07/07	4	424.88	10.5	428.50	424.50	-6.5	10,779	-0.06%
2021/07/06	0	0.00	3	411.50	407.50	-3	10,703	-0.03%
2021/07/05	4	400.25	5.6	406.22	406.00	-1.6	10,729	-0.01%
2021/07/02	3	387.67	5	389.90	391.50	-2	10,733	-0.02%
2021/07/01	14	378.21	0	383.50	379.00	14	10,827	0.13%
2021/06/30	18.3	385.22	1	386.50	389.50	17.3	10,896	0.16%
2021/06/29	3	392.33	1	390.00	389.00	2	11,072	0.02%
2021/06/28	7	388.86	2	387.00	387.50	5	11,215	0.04%
2021/06/25	5	390.50	0	0.00	393.00	5	11,430	0.04%
2021/06/24	10.6	405.77	39	406.49	402.50	-28.4	11,444	-0.25%
2021/06/23	3	395.83	45	397.22	394.00	-42	11,434	-0.37%
2021/06/22	3.4	374.60	43	383.32	387.00	-39.6	11,496	-0.34%
2021/06/21	1	372.50	4	366.88	358.50	-3	11,504	-0.03%
2021/06/18	1	362.00	12.1	362.91	359.50	-11.1	11,641	-0.09%
2021/06/17	3	344.17	4	348.88	354.50	-1	11,625	-0.01%
2021/06/16	3.1	347.75	4	349.50	340.50	-1	11,770	-0.01%
2021/06/15	0	0.00	1	351.50	347.00	-1	11,979	-0.01%
2021/06/11	10.5	347.71	4	347.00	345.50	6.5	12,086	0.05%
2021/06/10	12.3	349.94	0	0.00	348.50	12.3	12,066	0.10%
2021/06/09	2	361.50	8.2	362.22	361.50	-6.2	12,014	-0.05%
2021/06/08	8.2	351.23	2	358.00	350.00	6.2	12,086	0.05%
2021/06/07	4	355.38	10.1	350.96	352.00	-6.1	12,149	-0.05%
2021/06/04	1	331.00	12	340.08	341.00	-11	12,164	-0.09%
2021/06/03	7.1	334.51	8.6	335.58	335.50	-1.5	12,286	-0.01%
2021/06/02	6	320.00	1.8	322.06	319.50	4.2	12,406	0.03%
2021/06/01	6	328.67	5	330.00	326.00	1	12,809	0.01%
2021/05/31	5	328.40	20	329.41	330.50	-15	12,903	-0.12%
2021/05/28	6	318.75	4.2	314.80	313.00	1.9	12,973	0.01%
2021/05/27	3.3	313.08	3	315.17	318.00	0.3	13,120	0.00%
2021/05/26	6.5	321.38	3.5	319.50	318.00	3	13,659	0.02%
2021/05/25	8.9	325.60	8.1	328.82	323.00	0.8	13,888	0.01%
2021/05/24	5	317.30	6.1	318.62	322.50	-1.1	14,179	-0.01%
2021/05/21	1	306.50	27.8	313.84	315.00	-26.8	14,241	-0.19%
2021/05/20	2	304.89	0	0.00	292.00	2	14,242	0.01%
2021/05/19	17	304.41	6	307.33	303.50	11	14,320	0.08%
2021/05/18	5.6	311.29	21	318.47	310.00	-15.4	14,420	-0.11%
2021/05/17	7	298.71	44.6	300.40	302.00	-37.6	14,416	-0.26%
2021/05/14	11	296.04	11.1	298.71	290.00	-0.1	14,577	0.00%
2021/05/13	20.1	282.27	28	278.55	283.50	-7.9	14,722	-0.05%
2021/05/12	16.1	272.25	19	274.97	268.50	-2.9	14,720	-0.02%
2021/05/11	32	286.55	9.1	281.58	279.50	22.9	14,604	0.16%
2021/05/10	30	312.31	3	319.33	307.00	27	14,629	0.18%
2021/05/07	14	309.89	12.1	311.83	318.00	1.9	14,693	0.01%
2021/05/06	9.1	296.64	17	301.35	305.00	-8	14,811	-0.05%
2021/05/05	12.7	301.23	10	309.25	289.00	2.7	14,962	0.02%
2021/05/04	10.3	303.17	64.3	306.45	308.00	-54	15,155	-0.36%
2021/05/03	8.3	304.08	3	305.16	298.50	5.3	15,361	0.03%
2021/04/29	13.2	317.23	12.1	317.55	318.50	1.1	15,576	0.01%
2021/04/28	7	316.00	10.1	320.43	316.00	-3.1	15,722	-0.02%
2021/04/27	10.1	305.18	6	305.92	307.50	4.1	15,651	0.03%
2021/04/26	30.4	311.81	11.1	309.86	305.50	19.3	15,604	0.12%
2021/04/23	4.2	323.58	4	321.38	324.50	0.2	15,471	0.00%
2021/04/22	3.2	318.62	3	320.50	315.50	0.2	15,551	0.00%
2021/04/21	3.5	318.16	2	317.25	316.00	1.5	15,609	0.01%
2021/04/20	8.1	319.78	6	322.58	320.50	2.1	15,797	0.01%
2021/04/19	8.2	323.01	2	320.25	319.50	6.2	15,976	0.04%
2021/04/16	8.8	334.98	5	336.60	332.50	3.8	16,094	0.02%
2021/04/15	4.3	328.25	8.2	334.35	341.50	-3.9	16,156	-0.02%
2021/04/14	9.3	316.32	8	314.94	315.50	1.3	16,343	0.01%
2021/04/13	10.3	328.42	8	324.63	320.00	2.3	16,600	0.01%
2021/04/12	3.6	327.45	0.1	329.00	323.00	3.5	17,156	0.02%
2021/04/09	3.1	335.29	3	333.00	334.50	0.1	17,408	0.00%
2021/04/08	12.6	333.86	3	332.00	332.50	9.6	17,517	0.05%
2021/04/07	6.4	341.92	11.1	348.15	340.50	-4.6	17,676	-0.03%
2021/04/06	11	356.23	1.2	352.00	351.00	9.8	17,697	0.06%
2021/04/01	11	360.64	15	355.17	351.50	-4	17,728	-0.02%
2021/03/31	19	351.63	15	349.50	354.00	4	17,659	0.02%
2021/03/30	10	348.65	13.1	351.75	356.00	-3.1	17,607	-0.02%
2021/03/29	5	339.20	3.1	336.71	332.00	2	17,594	0.01%
2021/03/26	4	330.88	6.2	331.09	335.50	-2.2	17,648	-0.01%
2021/03/25	10	331.25	5	327.80	318.00	5	17,696	0.03%
2021/03/24	6	320.92	18.3	325.76	326.00	-12.3	17,729	-0.07%
2021/03/23	6	319.25	9.3	325.49	305.50	-3.3	17,862	-0.02%
2021/03/22	1	304.50	1	306.98	306.50	0	17,897	0.00%
2021/03/19	7.3	303.27	5	305.69	307.00	2.2	18,207	0.01%
2021/03/18	5	307.30	10.3	308.86	312.50	-5.3	18,415	-0.03%
2021/03/17	1	297.00	2	301.00	299.00	-1	19,046	-0.01%
2021/03/16	3	296.17	3	295.33	293.50	0	19,039	0.00%
2021/03/15	3	294.33	4	297.25	296.00	-1	19,156	-0.01%
2021/03/12	5	296.27	6	295.85	292.00	-1	19,332	-0.01%
2021/03/11	7	287.50	10.1	288.18	293.00	-3.1	19,290	-0.02%
2021/03/10	18.1	283.58	19.1	284.42	283.50	-1.1	19,312	-0.01%
2021/03/09	8.2	274.98	4.1	274.68	273.50	4.1	19,378	0.02%
2021/03/08	24	290.52	16.1	288.20	279.50	7.8	19,323	0.04%
2021/03/05	9.2	285.41	10	288.05	295.00	-0.8	19,253	0.00%
2021/03/04	6	279.75	8	281.31	278.50	-2	19,494	-0.01%
2021/03/03	17.2	282.25	9	285.11	280.50	8.2	20,089	0.04%
2021/03/02	22.1	299.30	17	299.50	291.00	5.1	20,206	0.03%
2021/02/26	30.2	303.40	23	302.85	299.00	7.2	20,621	0.04%
2021/02/25	15	309.87	17.1	312.83	306.00	-2.1	20,571	-0.01%
2021/02/24	21	304.64	30	305.70	295.00	-9	20,482	-0.04%
2021/02/23	9	286.07	2	290.73	286.00	7	20,111	0.03%
2021/02/22	16.2	298.03	10.1	297.89	294.50	6.1	20,077	0.03%
2021/02/19	6.1	290.96	4.1	288.05	290.00	2	20,068	0.01%
2021/02/18	9	287.39	8	288.13	288.00	1	20,471	0.00%
2021/02/17	19.1	282.92	19	285.55	286.50	0.1	20,394	0.00%
2021/02/05	13	261.19	21.4	261.72	265.00	-8.4	20,323	-0.04%
2021/02/04	9.1	250.85	9	250.83	254.00	0.1	20,022	0.00%
2021/02/03	4	246.88	3	247.49	243.50	1	19,998	0.00%
2021/02/02	4	241.38	4	239.25	246.00	0	20,266	0.00%
2021/02/01	9	226.56	10	230.20	233.00	-1	20,194	0.00%
2021/01/29	1	234.50	1	228.00	226.00	0	20,282	0.00%
2021/01/28	12.4	237.15	10	238.65	236.00	2.4	20,453	0.01%
2021/01/27	17	238.50	14	239.32	248.00	3	20,900	0.01%
2021/01/26	13	242.77	21	242.19	238.00	-8	20,689	-0.04%
2021/01/25	71	246.25	10	240.95	233.50	61	20,465	0.30%
2021/01/22	3	236.33	9	245.83	253.50	-6	20,285	-0.03%
2021/01/21	5.1	225.26	11	224.82	230.50	-5.9	20,632	-0.03%
2021/01/20	3.7	220.95	2.1	218.09	216.50	1.6	20,912	0.01%
2021/01/19	4	222.88	2	220.03	221.00	2	20,942	0.01%
2021/01/18	1	217.00	2.3	221.56	223.00	-1.3	20,942	-0.01%
2021/01/15	10	221.05	9	219.94	219.00	1	21,070	0.00%
2021/01/14	8	219.00	7	220.57	224.00	1	21,183	0.00%
2021/01/13	11	225.73	10	223.90	220.00	1	21,377	0.00%
2021/01/12	10	217.10	11	220.64	222.00	-1	21,255	0.00%
2021/01/11	16	218.19	18.2	218.08	221.00	-2.2	21,231	-0.01%
2021/01/08	5	213.10	7	213.50	216.00	-2	21,161	-0.01%
2021/01/07	21	214.40	27	212.63	212.50	-6	21,266	-0.03%
2021/01/06	11	209.45	8	210.25	205.50	3	21,103	0.01%
2021/01/05	40.1	204.29	50	206.95	209.00	-9.9	20,767	-0.05%
2021/01/04	5.2	189.91	17	194.68	200.00	-11.9	20,315	-0.06%
2020/12/31	5	181.60	7	182.86	182.00	-2	20,417	-0.01%
2020/12/30	1.1	177.95	1	178.00	178.00	0.1	20,352	0.00%
2020/12/29	2	174.00	14	175.21	175.00	-12	20,296	-0.06%
2020/12/28	17	170.09	1.1	172.90	173.50	15.9	20,363	0.08%
2020/12/25	13.1	169.39	5	171.70	168.50	8.1	20,484	0.04%
2020/12/24	9	173.39	3	174.33	171.50	6	20,704	0.03%
2020/12/23	6	178.08	9	176.28	176.50	-3	21,025	-0.01%
2020/12/22	7	173.00	10	172.40	170.00	-3	21,244	-0.01%
2020/12/21	7	170.86	4	171.25	177.00	3	21,463	0.01%
2020/12/18	12	173.08	6	174.17	173.00	6	21,402	0.03%
2020/12/17	8	179.12	7	176.93	176.50	1	21,487	0.00%
2020/12/16	26	180.15	25	178.14	176.50	1	21,308	0.00%
2020/12/15	43	179.13	29	177.38	174.50	14	21,169	0.07%
2020/12/14	19	178.58	26	181.19	186.00	-7	21,176	-0.03%
2020/12/11	52	182.83	45.1	185.28	173.50	6.9	21,227	0.03%
2020/12/10	7	176.57	6	176.83	178.00	1	20,892	0.00%
2020/12/09	10	178.20	8	176.94	177.00	2	20,964	0.01%
2020/12/08	5.1	175.15	4.1	178.41	180.00	1	21,114	0.00%
2020/12/07	4	173.88	5	175.50	172.50	-1	21,181	0.00%
2020/12/04	12.1	172.41	16	170.88	169.50	-3.9	21,257	-0.02%
2020/12/03	41	170.90	23	169.50	172.00	18	21,423	0.08%
2020/12/02	11	178.36	10.1	178.11	177.50	1	21,593	0.00%
2020/12/01	19.1	174.37	25	176.30	175.00	-5.9	21,832	-0.03%
2020/11/30	51	178.97	49	178.96	181.00	2	22,146	0.01%
2020/11/27	41	171.73	37	169.24	171.00	4	22,106	0.02%
2020/11/26	19	157.08	21	158.93	165.00	-2	21,958	-0.01%
2020/11/25	27	154.11	23	152.43	150.00	4	21,831	0.02%
2020/11/24	27	148.00	86.3	149.71	152.50	-59.3	21,510	-0.28%
2020/11/23	49	140.72	36	141.21	139.00	13	21,122	0.06%
2020/11/20	10	136.85	9	137.22	138.00	1	21,154	0.00%
2020/11/19	13.3	138.43	4.3	136.97	136.50	9.1	21,594	0.04%
2020/11/18	29	141.28	22	140.48	140.50	7	22,024	0.03%
2020/11/17	9	142.33	92	138.93	144.00	-83	22,546	-0.37%
2020/11/16	24	135.48	11	134.68	134.50	13	22,619	0.06%
2020/11/13	49	131.53	21	132.76	133.50	28	23,023	0.12%
2020/11/12	12	132.08	8	132.13	133.00	4	23,372	0.02%
2020/11/11	61	132.15	41	132.17	130.00	20	24,230	0.08%
2020/11/10	17	129.53	51.2	130.40	131.00	-34.2	24,580	-0.14%
2020/11/09	49	128.04	34	126.41	125.50	15	24,922	0.06%
2020/11/06	32	129.23	19	129.03	126.50	13	25,163	0.05%
2020/11/05	28	125.41	33	127.12	127.50	-5	25,319	-0.02%
2020/11/04	28.3	125.32	42	124.55	125.50	-13.8	25,317	-0.05%
2020/11/03	5	117.90	21	117.74	118.00	-16	24,845	-0.06%
2020/11/02	22	115.23	21	114.00	116.50	1	25,018	0.00%
2020/10/30	22	114.52	24	114.46	115.50	-2	25,649	-0.01%
2020/10/29	40	111.98	31	111.06	114.50	9	25,690	0.04%
2020/10/28	86.2	113.68	24	113.69	111.00	62.2	25,271	0.25%
2020/10/27	29	118.02	29	119.12	121.00	0	24,968	0.00%
2020/10/26	19	119.13	14	119.57	119.00	5	25,251	0.02%
2020/10/23	14	120.21	13	120.73	121.00	1	25,337	0.00%
2020/10/22	17	121.85	14	123.32	121.50	3	25,415	0.01%
2020/10/21	21	130.86	25	128.40	125.50	-4	25,266	-0.02%
2020/10/20	43	126.76	54	126.96	130.00	-11	25,065	-0.04%
2020/10/19	62	127.63	57	129.12	126.50	5	25,132	0.02%
2020/10/16	18	127.78	13	128.50	124.50	5	25,702	0.02%
2020/10/15	33	128.20	34	129.15	128.00	-1	25,721	0.00%
2020/10/14	18	125.47	17	127.15	127.50	1	25,500	0.00%
2020/10/13	5	124.00	5	123.10	123.00	0	25,389	0.00%
2020/10/12	44	125.92	46.2	124.49	124.50	-2.2	25,464	-0.01%
2020/10/08	47	126.00	62	125.94	127.00	-15	25,504	-0.06%
2020/10/07	15	120.37	11	120.95	121.50	4	25,230	0.02%
2020/10/06	6	121.50	25	121.64	121.50	-19	25,325	-0.08%
2020/10/05	57	118.73	41	119.10	119.50	16	25,291	0.06%
2020/09/30	4	118.00	6	115.00	118.00	-2	25,190	-0.01%
2020/09/29	42	119.26	38	118.97	116.00	4	25,088	0.02%
2020/09/28	38.1	118.40	40	119.03	120.50	-1.9	24,889	-0.01%
2020/09/25	35	117.63	34	117.76	113.00	1	24,582	0.00%
2020/09/24	31.1	122.19	20	123.05	119.50	11.1	24,484	0.05%
2020/09/23	1	128.00	1	128.00	128.00	0	24,310	0.00%
2020/09/22	17	129.53	6	129.33	127.00	11	24,831	0.04%
2020/09/21	14	133.43	15	132.17	130.00	-1	24,943	0.00%
2020/09/18	19	133.82	20	134.45	134.50	-1	24,915	0.00%
2020/09/17	15	134.67	20	134.93	136.00	-5	24,892	-0.02%
2020/09/16	13	133.27	38	133.64	133.00	-25	24,713	-0.10%
2020/09/15	25	131.48	31	132.03	129.50	-6	24,499	-0.02%
2020/09/14	5	123.60	10	125.70	125.50	-5	24,093	-0.02%
2020/09/11	32	123.47	33	123.77	123.00	-1	24,262	0.00%
2020/09/10	37	129.73	12	128.58	126.00	25	24,201	0.10%
2020/09/09	30	124.78	32	126.22	132.00	-2	24,286	-0.01%
2020/09/08	18	130.64	25	131.58	128.00	-7	24,190	-0.03%
2020/09/07	76.1	128.99	46	129.38	126.50	30.1	24,242	0.12%
2020/09/04	36	136.93	34	137.32	136.50	2	24,763	0.01%
2020/09/03	30	138.33	34	137.53	138.00	-4	25,002	-0.02%
2020/09/02	60	131.96	69	133.46	131.00	-9	24,461	-0.04%
2020/09/01	17	123.91	21	125.48	132.50	-4	23,928	-0.02%
2020/08/31	6	123.08	4	123.63	120.50	2	23,549	0.01%
2020/08/28	18	124.58	5	126.40	123.00	13	23,383	0.06%
2020/08/27	15	132.83	16	130.50	129.00	-1	23,254	0.00%
2020/08/26	12	131.46	17	130.41	131.00	-5	23,598	-0.02%
2020/08/25	38	130.17	27	130.87	129.00	11	23,887	0.05%
2020/08/24	54	134.34	91	130.85	132.00	-37	23,450	-0.16%
2020/08/21	31	136.87	42	135.88	140.50	-11	23,067	-0.05%
2020/08/20	64	134.44	44	131.74	128.00	20	22,561	0.09%
2020/08/19	47	141.27	47	141.36	142.00	0	22,319	0.00%
2020/08/18	44	139.76	46	139.65	138.50	-2	22,087	-0.01%
2020/08/17	76	140.91	64	141.69	138.50	12	22,089	0.05%
2020/08/14	31	135.00	33	136.32	144.00	-2	21,462	-0.01%
2020/08/13	33	135.23	25	134.64	131.00	8	21,254	0.04%
2020/08/12	14	125.36	19	127.13	129.00	-5	21,126	-0.02%
2020/08/11	28	116.29	29	117.72	117.50	-1	20,834	0.00%
2020/08/10	25	116.16	34	117.76	120.00	-9	20,473	-0.04%
2020/08/07	37	115.86	25.2	113.64	113.50	11.8	20,183	0.06%
2020/08/06	12	117.83	13.2	117.25	118.50	-1.2	20,065	-0.01%
2020/08/05	66	117.14	65	116.25	116.00	1	19,961	0.01%
2020/08/04	11	107.50	10	107.95	111.50	1	19,411	0.01%
2020/08/03	10.2	102.97	16	102.75	101.50	-5.8	19,281	-0.03%
2020/07/31	15.1	100.30	13	100.01	100.00	2.1	19,193	0.01%
2020/07/30	25.1	96.93	60	99.46	100.00	-34.9	19,020	-0.18%
2020/07/29	22	94.87	21	94.58	94.60	1	18,671	0.01%
2020/07/28	29	97.19	31	96.58	96.10	-2	18,568	-0.01%
2020/07/27	14	93.57	12	93.92	94.40	2	18,413	0.01%
2020/07/24	9	93.47	9	92.68	92.30	0	18,529	0.00%
2020/07/23	19	96.76	21	96.07	96.00	-2	18,691	-0.01%
2020/07/22	26	93.90	40	95.36	96.50	-14	18,608	-0.08%
2020/07/21	3	87.87	12	89.48	89.80	-9	17,942	-0.05%
2020/07/20	13	79.69	13	81.12	81.70	0	18,263	0.00%
2020/07/17	16	79.88	12	79.90	79.80	4	18,346	0.02%
2020/07/16	22	81.40	21	81.74	81.80	1	18,413	0.01%
2020/07/15	22	81.50	18	81.98	80.50	4	18,412	0.02%
2020/07/14	7	80.51	5	79.26	79.00	2	18,485	0.01%
2020/07/13	20	81.67	17	81.95	82.70	3	18,653	0.02%
2020/07/10	4	83.10	9	84.74	82.70	-5	18,846	-0.03%
2020/07/09	6	87.90	11	86.85	86.10	-5	19,015	-0.03%
2020/07/08	10	88.20	8	88.05	88.10	2	19,258	0.01%
2020/07/07	24	86.17	11	86.05	85.40	13	19,298	0.07%
2020/07/06	7	87.23	10	86.99	86.50	-3	19,317	-0.02%
2020/07/03	50	83.87	22	84.99	84.30	28	19,427	0.14%
2020/07/02	2	80.50	4	79.85	81.90	-2	19,400	-0.01%
2020/07/01	42	81.92	27	79.73	78.40	15	19,314	0.08%
2020/06/30	15	77.23	71	77.22	79.30	-56	18,858	-0.30%
2020/06/29	6	72.52	17	72.51	72.10	-11	18,765	-0.06%
2020/06/24	5	71.58	24	71.42	72.10	-19	18,843	-0.10%
2020/06/23	18	71.06	22	71.25	70.50	-4	19,099	-0.02%
2020/06/22	15	71.71	27	72.33	72.50	-12	19,195	-0.06%
2020/06/19	32	69.03	4	69.12	69.60	28	19,083	0.15%
2020/06/18	25	69.34	20	69.47	69.40	5	19,140	0.03%
2020/06/17	26	67.46	13	67.69	67.80	13	18,947	0.07%
2020/06/16	20	66.53	35	67.01	66.50	-15	18,966	-0.08%
2020/06/15	23	65.61	23	64.02	63.30	0	18,702	0.00%
2020/06/12	29	64.69	32	64.18	65.40	-3	18,726	-0.02%
2020/06/11	72	67.34	36	67.75	65.90	36	18,425	0.20%
2020/06/10	36	64.39	45.2	64.09	65.30	-9.2	17,466	-0.05%
2020/06/09	7	59.43	28	59.44	59.40	-21	16,885	-0.12%
2020/06/08	6	59.93	0	0.00	59.50	6	16,932	0.04%
2020/06/05	11	60.64	21	60.76	60.40	-10	16,913	-0.06%
2020/06/04	1	59.20	6	59.88	59.10	-5	16,812	-0.03%
2020/06/03	18	59.37	12	59.56	59.40	6	16,950	0.04%
2020/06/02	50	60.56	16	60.24	59.70	34	16,883	0.20%
2020/06/01	10	59.24	18	59.26	60.30	-8	16,561	-0.05%
2020/05/29	1	55.00	10	55.63	56.00	-9	16,149	-0.06%
2020/05/28	2	56.00	7	55.40	55.00	-5	16,444	-0.03%
2020/05/27	23	56.33	2	56.75	56.00	21	16,532	0.13%
2020/05/26	18	55.92	1	54.50	56.20	17	16,481	0.10%
2020/05/25	6	54.95	2	54.75	54.70	4	16,235	0.02%
2020/05/22	7	55.09	7	55.99	54.10	0	16,085	0.00%
2020/05/21	36	59.01	7	59.21	58.70	29	15,936	0.18%
2020/05/20	25	58.87	7	57.89	57.80	18	16,305	0.11%
2020/05/19	18	58.30	7	58.20	58.50	11	16,013	0.07%
2020/05/18	8	63.79	10	63.15	63.00	-2	15,354	-0.01%
2020/05/15	2	69.35	1	69.50	69.90	1	15,233	0.01%
2020/05/14	2	72.25	0	0.00	70.50	2	15,197	0.01%
2020/05/13	6	72.97	3	73.17	72.80	3	15,197	0.02%
2020/05/12	11	72.86	0	0.00	71.80	11	15,159	0.07%
2020/05/11	12	74.66	32	74.30	75.20	-20	15,088	-0.13%
2020/05/08	7	71.11	12.5	71.61	71.30	-5.5	14,939	-0.04%
2020/05/07	8	70.16	10	70.26	69.50	-2	14,955	-0.01%
2020/05/06	3	69.53	3	69.70	69.60	0	14,843	0.00%
2020/05/05	6	70.38	3	69.60	69.80	3	14,850	0.02%
2020/05/04	4	69.68	40	69.77	70.50	-36	14,777	-0.24%
2020/04/30	15	72.91	1	72.00	71.30	14	14,741	0.09%
2020/04/29	13	72.01	140	72.03	72.00	-127	14,677	-0.87%	大賣/鉅額交易
2020/04/28	14	69.67	20	69.90	70.50	-6	14,493	-0.04%
2020/04/27	7	67.61	0	0.00	67.60	7	14,229	0.05%
2020/04/24	18	66.97	6	66.88	67.50	12	14,120	0.08%
2020/04/23	24	66.55	35	67.03	68.10	-11	14,001	-0.08%
2020/04/22	3	63.80	10	63.82	65.40	-7	13,543	-0.05%
2020/04/21	8	64.04	3	64.37	64.60	5	13,417	0.04%
2020/04/20	9	65.27	15	65.36	65.70	-6	13,386	-0.04%
2020/04/17	27	66.00	28	65.21	64.50	-1	13,446	-0.01%
2020/04/16	22	63.99	31	64.89	65.00	-9	13,214	-0.07%
2020/04/15	40	64.29	7.3	64.58	62.10	32.7	12,910	0.25%
2020/04/14	9	59.52	18	60.87	62.10	-9	12,508	-0.07%
2020/04/13	8	54.93	20	55.17	56.50	-12	12,269	-0.10%
2020/04/10	4	53.45	17	52.21	53.70	-13	11,965	-0.11%
2020/04/09	16	52.69	3	52.40	52.00	13	11,825	0.11%
2020/04/08	11	53.84	13	53.08	53.40	-2	11,714	-0.02%
2020/04/07	17	54.52	6	54.57	53.40	11	11,489	0.10%
2020/04/06	16	53.53	1	53.80	54.30	15	11,222	0.13%
2020/04/01	2	53.45	6	52.77	53.80	-4	11,126	-0.04%
2020/03/31	105	54.26	11.2	54.43	55.00	93.8	10,938	0.86%	大買/
2020/03/30	19	51.94	17	51.61	52.40	2	10,584	0.02%
2020/03/27	8	49.38	74	49.84	50.40	-66	10,329	-0.64%
2020/03/26	4	45.75	8	45.77	47.00	-4	9,955	-0.04%
2020/03/24	12	39.63	14	40.24	39.70	-2	9,510	-0.02%
2020/03/23	68	38.76	0	0.00	38.70	68	9,309	0.73%
2020/03/20	11	44.85	10	46.23	43.00	1	9,177	0.01%
2020/03/19	19	42.85	3	45.80	42.85	16	8,913	0.18%
2020/03/18	15	47.61	11	47.73	47.60	4	8,805	0.05%
2020/03/17	2	44.50	9	44.79	44.70	-7	8,584	-0.08%
2020/03/16	0	0.00	1	47.00	43.70	-1	8,501	-0.01%
2020/03/13	9	44.74	0	0.00	46.70	9	8,509	0.11%
2020/03/12	1.2	49.05	0	0.00	49.00	1.2	8,368	0.01%
2020/03/11	11	55.67	8	53.94	54.20	3	8,281	0.04%
2020/03/10	4	54.70	38	55.36	56.00	-34	8,218	-0.41%
2020/03/09	2	57.20	20	57.86	55.00	-18	8,085	-0.22%
2020/03/06	3	57.10	15	56.26	57.40	-12	7,895	-0.15%
2020/03/05	8	57.44	16	57.60	56.10	-8	7,883	-0.10%
2020/03/04	18	55.53	17	55.34	56.20	1	7,683	0.01%
2020/03/03	5	57.36	46	57.29	55.50	-41	7,573	-0.54%
2020/03/02	16	55.56	67	55.74	56.00	-51	7,183	-0.71%
2020/02/26	21	55.18	5	55.10	55.20	16	6,724	0.24%
2020/02/25	3	56.33	6	55.83	55.30	-3	6,595	-0.05%
2020/02/24	32	56.18	43	56.84	56.90	-11	6,535	-0.17%
2020/02/21	45	54.83	75	54.89	55.80	-30	6,145	-0.49%
2020/02/20	2	50.70	35	49.98	50.80	-33	5,405	-0.61%
2020/02/19	1	49.00	1	48.30	48.55	0	5,207	0.00%
2020/02/18	21	47.23	20	46.70	47.10	1	5,179	0.02%
2020/02/17	50	47.58	0	0.00	47.00	50	5,213	0.96%
2020/02/14	0	0.00	4	47.90	47.70	-4	5,196	-0.08%
2020/02/13	5	47.62	1	48.00	47.50	4	5,273	0.08%
2020/02/12	3	46.06	4	46.68	47.00	-1	5,269	-0.02%
2020/02/11	1	44.85	2	45.30	45.05	-1	5,299	-0.02%
2020/02/10	2	42.63	3	42.90	42.90	-1	5,307	-0.02%
2020/02/07	1.1	44.66	1	44.65	44.65	0.1	5,235	0.00%
2020/02/06	3	46.03	1	45.00	46.00	2	5,311	0.04%
2020/02/04	0	0.00	1	44.80	44.50	-1	5,538	-0.02%
2020/02/03	1	42.05	0	0.00	42.75	1	5,597	0.02%
2020/01/31	3.1	43.80	3	43.18	43.80	0.1	5,751	0.00%
2020/01/30	25	44.97	14	44.90	44.85	11	6,035	0.18%
2020/01/20	5	49.85	2	49.85	49.80	3	6,094	0.05%
2020/01/16	0	0.00	13	49.75	49.85	-13	6,636	-0.20%
2020/01/14	11	49.95	1	50.20	50.20	10	7,827	0.13%
2020/01/13	9	49.31	6	49.28	50.00	3	7,701	0.04%
2020/01/10	1	45.95	1	46.80	46.75	0	7,519	0.00%
2020/01/08	1	45.40	0	0.00	45.15	1	7,754	0.01%
2020/01/07	0	0.00	2	45.35	45.40	-2	7,872	-0.03%
2020/01/06	11	45.14	0	0.00	44.55	11	7,947	0.14%
2020/01/03	38	47.24	0	0.00	46.65	38	7,980	0.48%
2020/01/02	74	47.09	3	47.08	47.90	71	8,196	0.87%
2019/12/31	2	45.90	0	0.00	45.95	2	8,441	0.02%
2019/12/30	5	46.12	3	46.40	45.90	2	8,587	0.02%
2019/12/27	4	47.13	0	0.00	47.05	4	8,607	0.05%
2019/12/26	1	47.35	1	47.85	47.20	0	8,661	0.00%
2019/12/24	1	47.50	0	0.00	47.50	1	8,993	0.01%
2019/12/18	10	49.03	0	0.00	49.20	10	9,811	0.10%
2019/12/17	0	0.00	2	49.45	49.60	-2	9,939	-0.02%
2019/12/16	2	48.50	2	48.85	49.15	0	10,171	0.00%
2019/12/13	3	47.58	0	0.00	47.85	3	10,535	0.03%
2019/12/12	2	48.93	2	48.90	48.40	0	10,989	0.00%
2019/12/11	1	48.90	0	0.00	48.95	1	11,710	0.01%
2019/12/10	2	48.43	5	48.85	48.50	-3	11,984	-0.03%
2019/12/06	3	51.03	3	51.40	50.70	0	11,936	0.00%
2019/12/05	5	50.09	0	0.00	49.90	5	11,961	0.04%
2019/12/04	1	49.45	0	0.00	50.40	1	12,065	0.01%
2019/12/02	5	48.89	5	50.03	48.60	0	12,507	0.00%
2019/11/29	2	51.50	0	0.00	51.20	2	12,596	0.02%
2019/11/28	6	52.10	1	52.20	52.20	5	12,651	0.04%
2019/11/26	0	0.00	30	51.28	51.20	-30	12,715	-0.24%
2019/11/25	4	50.78	0	0.00	50.70	4	12,732	0.03%
2019/11/22	6	51.17	5	50.74	50.90	1	12,773	0.01%
2019/11/21	4	51.15	2	51.15	51.40	2	12,883	0.02%
2019/11/20	2	52.90	1	53.80	52.80	1	12,804	0.01%
2019/11/19	2	54.35	12	54.78	54.00	-10	12,980	-0.08%
2019/11/18	1	54.20	1	53.80	54.50	0	12,994	0.00%
2019/11/15	2	54.15	2	53.35	53.40	0	13,092	0.00%
2019/11/14	3	54.43	3	53.67	53.00	0	13,072	0.00%
2019/11/12	2	53.95	37	54.65	55.00	-35	13,217	-0.26%
2019/11/11	8	54.09	4	54.28	52.70	4	13,274	0.03%
2019/11/08	2	54.60	2	54.75	53.60	0	13,208	0.00%
2019/11/07	4	53.70	4	53.95	54.90	0	13,135	0.00%
2019/11/06	1	54.30	0	0.00	53.80	1	13,146	0.01%
2019/11/05	6	55.00	0	0.00	55.20	6	13,168	0.05%
2019/11/04	15	54.42	4	54.68	54.70	11	13,186	0.08%
2019/11/01	3	54.00	13	55.54	54.20	-10	13,132	-0.08%
2019/10/31	3	55.30	4	55.53	55.40	-1	13,108	-0.01%
2019/10/30	46	56.94	51	57.50	56.10	-5	13,141	-0.04%
2019/10/29	33	54.97	43	56.96	56.50	-10	12,960	-0.08%
2019/10/28	6	56.65	85	57.31	56.50	-79	12,829	-0.62%
2019/10/25	31	56.32	256	57.68	56.60	-225	12,785	-1.76%	大賣/鉅額交易
2019/10/24	69	56.52	76	57.48	57.70	-7	12,690	-0.06%
2019/10/23	42	55.59	52	56.60	55.30	-10	12,416	-0.08%
2019/10/22	13	55.69	516	55.69	55.90	-503	12,379	-4.06%	大賣/鉅額交易
2019/10/21	4	51.15	0	0.00	50.90	4	11,771	0.03%
2019/10/17	3	51.30	0	0.00	51.20	3	12,250	0.02%
2019/10/16	0	0.00	61	52.51	50.90	-61	12,597	-0.48%
2019/10/15	0	0.00	24	51.86	51.90	-24	12,432	-0.19%
2019/10/14	1	51.00	31	51.10	51.00	-30	12,356	-0.24%
2019/10/09	2	49.30	2	49.60	49.00	0	12,257	0.00%
2019/10/08	16	49.96	5	50.37	49.00	11	12,218	0.09%
2019/10/07	3	51.63	10	52.30	52.00	-7	12,094	-0.06%
2019/10/04	2	50.70	0	0.00	50.40	2	11,927	0.02%
2019/10/03	6	48.88	15	50.00	50.40	-9	11,969	-0.08%
2019/10/02	0	0.00	5	49.20	50.20	-5	11,948	-0.04%
2019/10/01	46	49.53	15	49.36	49.35	31	11,880	0.26%
2019/09/27	2	49.53	6	50.28	50.60	-4	11,792	-0.03%
2019/09/26	104	50.78	106	51.12	50.00	-2	11,732	-0.02%	大買/大賣/
2019/09/25	73	49.73	45	50.01	49.80	28	11,662	0.24%
2019/09/24	2	50.65	4	50.48	50.20	-2	11,747	-0.02%
2019/09/23	6	50.90	19	50.37	50.50	-13	11,671	-0.11%
2019/09/20	15	49.15	13	49.05	49.55	2	11,584	0.02%
2019/09/19	2	49.93	12	50.18	49.90	-10	11,494	-0.09%
2019/09/18	3	49.40	11	49.22	49.85	-8	11,286	-0.07%
2019/09/17	33	47.56	202	48.33	48.80	-169	10,971	-1.54%	大賣/鉅額交易
2019/09/16	109	46.43	116	46.39	47.30	-7	10,652	-0.07%	大買/大賣/
2019/09/12	24	42.79	78	43.17	43.80	-54	10,271	-0.53%
2019/09/10	6	40.73	18	40.70	41.55	-12	10,575	-0.11%
2019/09/09	14	41.16	30	41.25	41.05	-16	10,795	-0.15%
2019/09/05	44	42.75	83	43.19	42.80	-39	10,905	-0.36%
2019/09/04	20	41.15	21	41.65	42.00	-1	11,021	-0.01%
2019/09/03	12	41.53	10	41.25	40.75	2	11,207	0.02%
2019/09/02	4	41.20	4	41.40	41.50	0	11,119	0.00%
2019/08/30	0	0.00	6	40.87	40.30	-6	11,103	-0.05%
2019/08/29	1	40.25	0	0.00	39.85	1	11,137	0.01%
2019/08/28	11	38.91	0	0.00	39.00	11	11,226	0.10%
2019/08/27	1	39.65	1	39.20	38.90	0	11,287	0.00%
2019/08/26	8	39.17	16	40.05	39.00	-8	11,364	-0.07%
2019/08/23	1	41.60	0	0.00	41.70	1	11,441	0.01%
2019/08/22	20	42.52	6	42.60	42.10	14	11,611	0.12%
2019/08/20	0	0.00	11	42.31	41.30	-11	11,863	-0.09%
2019/08/19	1	41.60	0	0.00	41.45	1	12,021	0.01%
2019/08/16	7	41.61	6	41.75	41.60	1	12,307	0.01%
2019/08/14	21	41.13	21	40.86	41.10	0	12,382	0.00%
2019/08/13	0	0.00	1	39.90	40.20	-1	12,351	-0.01%
2019/08/12	0	0.00	1	40.55	40.55	-1	12,470	-0.01%
2019/08/08	1	38.80	11	39.28	39.80	-10	12,449	-0.08%
2019/08/07	3	39.48	5	39.52	38.20	-2	12,443	-0.02%
2019/08/06	12	36.00	0	0.00	39.75	12	12,402	0.10%
2019/08/05	2	38.40	0	0.00	38.25	2	12,331	0.02%
2019/08/02	2	39.50	13	39.70	40.00	-11	12,357	-0.09%
2019/07/30	5	41.97	2	41.53	42.00	3	12,355	0.02%
2019/07/29	0	0.00	2	44.45	43.80	-2	12,241	-0.02%
2019/07/25	1	44.45	2	44.40	44.40	-1	12,142	-0.01%
2019/07/24	58	43.98	62	43.57	45.00	-4	12,018	-0.03%
2019/07/23	2	41.65	5	41.93	41.75	-3	11,824	-0.03%
2019/07/22	0	0.00	5	41.60	41.70	-5	11,745	-0.04%
2019/07/19	6	41.19	5	40.80	41.00	1	11,591	0.01%
2019/07/18	14	40.39	16	40.70	39.80	-2	11,394	-0.02%
2019/07/17	6	39.36	2	39.25	39.25	4	11,135	0.04%
2019/07/16	2	39.88	1	39.60	39.65	1	11,312	0.01%
2019/07/15	0	0.00	20	39.50	39.50	-20	11,537	-0.17%
2019/07/12	11	39.39	13	39.25	39.60	-2	11,601	-0.02%
2019/07/10	2	38.98	1	38.70	38.65	1	11,659	0.01%
2019/07/09	6	38.58	2	37.75	37.60	4	11,532	0.03%
2019/07/08	1	40.40	2	40.00	40.40	-1	11,434	-0.01%
2019/07/05	0	0.00	3	41.80	41.70	-3	11,450	-0.03%
2019/07/04	22	41.60	3	41.75	41.55	19	11,545	0.16%
2019/07/03	5	41.75	6	42.51	41.65	-1	11,665	-0.01%
2019/07/02	5	43.36	0	0.00	43.15	5	11,684	0.04%
2019/07/01	3	42.92	23	43.25	43.25	-20	11,679	-0.17%
2019/06/28	20	39.35	0	0.00	39.35	20	11,664	0.17%
2019/06/27	3	39.62	12	39.82	39.55	-9	11,856	-0.08%
2019/06/26	2	38.70	3	38.73	38.75	-1	11,962	-0.01%
2019/06/25	0	0.00	1	39.05	38.50	-1	12,158	-0.01%
2019/06/24	2	38.45	3	38.40	39.10	-1	12,282	-0.01%
2019/06/21	8	38.83	4	38.16	38.20	4	12,487	0.03%
2019/06/20	8	39.24	6	38.58	38.70	2	12,545	0.02%
2019/06/19	10	38.97	29	39.14	39.35	-19	12,462	-0.15%
2019/06/18	8	36.15	4	35.90	36.15	4	12,064	0.03%
2019/06/17	10	37.50	11	37.35	36.95	-1	12,255	-0.01%
2019/06/14	8	36.66	0	0.00	36.50	8	12,161	0.07%
2019/06/13	4	37.08	3	37.87	37.35	1	12,247	0.01%
2019/06/12	35	37.54	28	37.63	37.75	7	12,018	0.06%
2019/06/11	6	36.37	19	37.07	37.50	-13	11,473	-0.11%
2019/06/10	6	33.83	21	33.59	34.10	-15	11,177	-0.13%
2019/06/06	6	31.91	0	0.00	31.55	6	11,061	0.05%
2019/06/05	5	33.50	12	33.07	32.65	-7	10,990	-0.06%
2019/06/04	10	32.85	10	32.77	32.55	0	10,954	0.00%
2019/06/03	18	31.81	3	31.93	32.05	15	10,845	0.14%
2019/05/31	18	32.22	10	32.70	32.70	8	10,794	0.07%
2019/05/30	20	31.90	26	32.12	32.00	-6	10,711	-0.06%
2019/05/29	6	29.83	5	30.76	31.55	1	10,536	0.01%
2019/05/28	10	30.12	5	30.61	30.35	5	10,470	0.05%
2019/05/27	14	30.08	2	31.08	29.80	12	10,423	0.12%
2019/05/24	33	31.71	13	32.18	31.25	20	10,197	0.20%
2019/05/23	50	33.23	0	0.00	32.75	50	9,939	0.50%
2019/05/22	23	36.62	0	0.00	36.05	23	9,712	0.24%
2019/05/21	2	36.90	1	37.70	38.00	1	9,665	0.01%
2019/05/20	37	38.44	5	37.80	38.15	32	9,561	0.33%
2019/05/17	10	41.30	0	0.00	40.60	10	9,478	0.11%
2019/05/16	10	45.30	0	0.00	45.00	10	9,380	0.11%
2019/05/14	1	43.90	0	0.00	43.50	1	9,402	0.01%
2019/05/09	1	46.00	2	46.63	46.10	-1	9,432	-0.01%
2019/05/08	1	48.65	1	47.90	48.70	0	9,379	0.00%
2019/05/07	2	45.50	4	44.98	47.50	-2	9,300	-0.02%
2019/05/06	4	44.74	1	44.00	43.80	3	9,223	0.03%
2019/05/03	2	47.30	13	47.08	46.90	-11	9,220	-0.12%
2019/05/02	1	46.95	2	47.15	46.50	-1	9,231	-0.01%
2019/04/30	11	46.50	3	46.23	46.50	8	9,301	0.09%
2019/04/29	23	45.21	1	47.15	45.40	22	9,332	0.24%
2019/04/26	44	49.12	2	48.73	48.70	42	9,300	0.45%
2019/04/24	2	50.40	1	49.85	51.00	1	9,414	0.01%
2019/04/23	191	52.23	20	51.12	50.60	171	9,360	1.83%	大買/鉅額交易
2019/04/22	2	53.05	2	55.00	53.80	0	9,309	0.00%
2019/04/19	2	52.00	101	51.70	52.00	-99	9,170	-1.08%	大賣/
2019/04/18	0	0.00	2	48.90	48.15	-2	8,936	-0.02%
2019/04/17	222	47.56	0	0.00	48.55	222	8,983	2.47%	大買/鉅額交易
2019/04/16	10	48.85	10	47.42	48.00	0	8,901	0.00%
2019/04/12	100	46.27	15	46.40	46.35	85	8,939	0.95%
2019/04/11	20	47.10	5	47.20	46.90	15	8,970	0.17%
2019/04/10	11	47.42	2	47.70	47.95	9	8,944	0.10%
2019/04/09	280	48.58	0	0.00	46.55	280	8,890	3.15%	大買/鉅額交易
2019/04/08	37	49.92	398	50.54	51.10	-361	8,932	-4.04%	大賣/鉅額交易
2019/04/03	6	49.38	16	49.42	49.20	-10	8,974	-0.11%
2019/04/02	0	0.00	312	47.38	48.30	-312	9,024	-3.46%	大賣/鉅額交易
2019/04/01	1	45.45	11	46.15	45.00	-10	8,933	-0.11%
2019/03/29	12	45.29	10	45.60	46.60	2	8,711	0.02%
2019/03/28	18	43.04	0	0.00	45.80	18	8,632	0.21%
2019/03/27	0	0.00	4	43.51	44.00	-4	8,607	-0.05%
2019/03/26	76	42.42	36	41.26	41.50	40	8,614	0.46%
2019/03/25	3	42.65	0	0.00	43.35	3	8,492	0.04%
2019/03/22	19	45.10	2	44.05	44.20	17	8,623	0.20%
2019/03/21	6	41.91	1	42.15	42.15	5	8,721	0.06%
2019/03/20	140	42.01	38	42.66	42.00	102	8,977	1.14%	大買/鉅額交易
2019/03/19	467	39.59	15	39.51	39.90	452	9,202	4.91%	大買/鉅額交易
2019/03/18	14	37.57	5	38.50	39.30	9	9,650	0.09%
2019/03/15	0	0.00	8	37.35	37.25	-8	10,059	-0.08%
2019/03/13	31	36.30	0	0.00	36.30	31	10,443	0.30%
2019/03/12	49	36.51	0	0.00	36.30	49	10,691	0.46%
2019/03/11	4	37.00	3	36.10	36.70	1	11,032	0.01%
2019/03/08	267	36.51	0	0.00	36.30	267	11,377	2.35%	大買/鉅額交易
2019/03/07	20	37.75	0	0.00	37.80	20	11,509	0.17%
2019/03/06	60	38.21	0	0.00	37.80	60	11,975	0.50%
2019/03/05	82	38.55	2	38.68	38.15	80	12,156	0.66%
2019/03/04	2	37.70	0	0.00	38.70	2	12,150	0.02%
2019/02/27	17	38.96	17	37.69	37.75	0	12,186	0.00%
2019/02/26	4	36.90	8	38.16	38.50	-4	12,076	-0.03%
2019/02/25	1	36.40	0	0.00	36.80	1	11,876	0.01%
2019/02/22	1	36.15	0	0.00	36.05	1	11,864	0.01%
2019/02/21	4	36.90	6	36.99	36.85	-2	11,862	-0.02%
2019/02/18	5	38.40	4	39.04	37.50	1	11,865	0.01%
2019/02/15	1	38.50	1	37.70	37.60	0	12,073	0.00%
2019/02/14	0	0.00	5	38.80	38.15	-5	12,184	-0.04%
2019/02/13	2	38.13	5	38.35	38.10	-3	12,103	-0.02%
2019/02/12	6	38.77	14	38.91	39.00	-8	12,034	-0.07%
2019/01/30	1	36.00	0	0.00	35.95	1	12,073	0.01%
2019/01/29	0	0.00	4	36.60	36.70	-4	12,067	-0.03%
2019/01/25	0	0.00	1	36.20	36.00	-1	12,041	-0.01%
2019/01/24	0	0.00	7	36.20	36.00	-7	12,023	-0.06%
2019/01/23	0	0.00	7	35.36	35.65	-7	11,935	-0.06%
2019/01/22	2	34.90	1	35.30	35.20	1	11,962	0.01%
2019/01/21	1	36.10	0	0.00	36.25	1	11,870	0.01%
2019/01/18	25	36.94	42	36.54	36.75	-17	11,812	-0.14%
2019/01/17	6	35.57	10	35.97	35.55	-4	11,648	-0.03%
2019/01/16	1	34.70	1	34.70	34.65	0	11,481	0.00%
2019/01/14	0	0.00	1	34.00	34.30	-1	11,431	-0.01%
2019/01/11	3	33.50	0	0.00	33.25	3	11,357	0.03%
2019/01/09	6	34.61	1	34.40	33.50	5	11,212	0.04%
2019/01/08	0	0.00	1	35.00	35.20	-1	11,047	-0.01%
2019/01/07	2	34.68	4	34.90	34.70	-2	10,995	-0.02%
2019/01/04	25	33.92	3	34.15	33.50	22	10,953	0.20%
2019/01/03	13	34.24	17	34.83	34.70	-4	10,943	-0.04%
2019/01/02	3	34.38	5	34.54	34.10	-2	10,824	-0.02%
2018/12/27	3	33.60	3	34.05	33.65	0	10,850	0.00%
2018/12/26	15	33.58	7	34.37	32.80	8	10,677	0.07%
2018/12/25	5	35.52	2	35.55	35.15	3	10,571	0.03%
2018/12/24	2	36.93	2	36.65	37.45	0	10,361	0.00%
2018/12/22	3	36.00	0	0.00	35.75	3	10,235	0.03%
2018/12/21	3	36.35	7	36.02	36.30	-4	10,278	-0.04%
2018/12/20	2	34.50	3	35.07	34.80	-1	10,098	-0.01%
2018/12/19	1	35.50	2	35.90	35.10	-1	9,975	-0.01%
2018/12/18	3	36.28	1	36.35	36.30	2	9,811	0.02%
2018/12/17	18	37.53	18	36.69	37.35	0	9,706	0.00%
2018/12/14	4	36.75	3	37.10	37.20	1	9,423	0.01%
2018/12/13	19	38.18	13	38.58	37.75	6	9,117	0.07%
2018/12/12	14	41.31	7	40.45	39.65	7	8,849	0.08%
2018/12/11	35	37.54	357	38.82	40.00	-322	8,632	-3.73%	大賣/鉅額交易
2018/12/10	28	36.26	126	37.44	36.40	-98	8,376	-1.17%	大賣/
2018/12/07	1	34.10	116	35.57	35.75	-115	8,035	-1.43%	大賣/鉅額交易
2018/12/06	12	32.58	0	0.00	32.50	12	7,826	0.15%
2018/12/05	3	34.20	3	35.20	34.50	0	7,775	0.00%
2018/12/04	5	33.88	8	33.89	34.15	-3	7,604	-0.04%
2018/12/03	10	32.70	58	33.09	33.45	-48	7,323	-0.66%
2018/11/30	0	0.00	5	30.45	30.45	-5	7,115	-0.07%
2018/11/29	17	32.32	2	31.65	30.00	15	7,093	0.21%
2018/11/27	0	0.00	3	29.90	30.20	-3	6,545	-0.05%
2018/11/26	8	30.73	9	30.73	30.00	-1	6,477	-0.02%
2018/11/22	2	30.00	0	0.00	29.80	2	6,320	0.03%
2018/11/21	1	30.05	0	0.00	30.15	1	6,279	0.02%
2018/11/20	17	30.36	0	0.00	30.15	17	6,230	0.27%
2018/11/19	23	30.71	0	0.00	31.00	23	6,184	0.37%
2018/11/16	5	31.65	20	31.80	32.00	-15	6,094	-0.25%
2018/11/15	6	32.78	12	33.17	32.60	-6	6,026	-0.10%
2018/11/14	14	33.01	66	32.84	32.90	-52	5,900	-0.88%
2018/11/13	1	30.30	24	30.86	31.10	-23	5,631	-0.41%
2018/11/12	20	30.20	0	0.00	29.55	20	5,464	0.37%
2018/11/09	21	29.16	3	28.75	29.30	18	5,449	0.33%
2018/11/08	12	29.50	4	30.00	29.70	8	5,481	0.15%
2018/11/07	0	0.00	34	29.08	29.60	-34	5,363	-0.63%
2018/11/05	0	0.00	21	27.03	28.05	-21	5,299	-0.40%
2018/11/02	0	0.00	2	25.85	25.90	-2	5,270	-0.04%
2018/11/01	0	0.00	4	24.90	25.20	-4	5,330	-0.08%
2018/10/31	1	24.50	0	0.00	24.65	1	5,317	0.02%
2018/10/30	5	24.20	0	0.00	24.40	5	5,287	0.09%
2018/10/29	5	25.30	0	0.00	25.25	5	5,216	0.10%
2018/10/26	8	25.84	0	0.00	25.70	8	5,200	0.15%
2018/10/25	1	26.00	10	26.40	26.00	-9	5,151	-0.17%
2018/10/23	1	25.00	0	0.00	26.00	1	5,012	0.02%
2018/10/22	20	25.45	10	25.55	25.50	10	4,940	0.20%
2018/10/18	1	24.95	0	0.00	24.60	1	4,852	0.02%
2018/10/17	8	24.68	0	0.00	24.35	8	4,821	0.17%
2018/10/16	2	24.40	5	24.65	24.75	-3	4,770	-0.06%
2018/10/15	11	24.03	0	0.00	23.90	11	4,732	0.23%
2018/10/12	11	24.04	0	0.00	24.25	11	4,700	0.23%
2018/10/11	26	24.04	0	0.00	23.95	26	4,645	0.56%
2018/10/09	9	26.56	0	0.00	26.60	9	4,532	0.20%
2018/10/08	90	27.62	0	0.00	26.80	90	4,491	2.00%
2018/10/05	2	28.80	5	28.52	28.80	-3	4,394	-0.07%
2018/10/04	3	30.25	0	0.00	29.70	3	4,309	0.07%
2018/10/03	4	30.90	13	31.00	30.85	-9	4,247	-0.21%
2018/10/01	1	29.60	0	0.00	30.10	1	4,069	0.02%
2018/09/28	1	29.80	0	0.00	30.05	1	4,025	0.02%
2018/09/27	1	29.45	0	0.00	29.40	1	3,937	0.03%
2018/09/26	1	30.15	0	0.00	29.90	1	3,854	0.03%
2018/09/25	1	31.60	0	0.00	31.50	1	3,757	0.03%
2018/09/20	52	32.20	0	0.00	32.00	52	3,638	1.43%
2018/09/19	35	33.16	0	0.00	32.90	35	3,554	0.98%
2018/09/18	0	0.00	7	33.62	33.00	-7	3,551	-0.20%
2018/09/17	6	34.51	13	35.22	34.30	-7	3,421	-0.20%
2018/09/14	4	33.59	4	33.86	34.00	0	3,060	0.00%
2018/09/13	5	32.81	9	33.26	32.60	-4	2,683	-0.15%
2018/09/12	0	0.00	1	31.00	31.15	-1	2,380	-0.04%
2018/09/11	2	31.88	2	32.23	31.30	0	2,317	0.00%
2018/09/10	1	31.20	2	30.98	31.35	-1	2,210	-0.05%
2018/09/07	7	30.91	10	30.89	30.80	-3	2,110	-0.14%
2018/09/06	157	31.60	9	32.35	31.00	148	2,012	7.35%	大買/鉅額交易
2018/09/05	5	31.70	12	31.33	32.50	-7	1,849	-0.38%
2018/09/04	15	28.93	1	29.95	30.00	14	1,631	0.86%
2018/09/03	90	29.31	12	28.82	28.60	78	1,556	5.01%
2018/08/31	0	0.00	1	28.70	28.70	-1	1,428	-0.07%
2018/08/28	1	29.30	2	29.30	29.30	-1	1,470	-0.07%
2018/08/27	1	29.75	0	0.00	29.60	1	1,512	0.07%
2018/08/24	22	28.96	2	29.15	29.45	20	1,508	1.33%
2018/08/22	100	28.27	0	0.00	28.25	100	1,478	6.76%
2018/08/20	1	28.80	2	28.00	27.90	-1	1,467	-0.07%
2018/08/16	6	30.08	2	30.00	30.00	4	1,431	0.28%
2018/08/15	2	29.30	2	29.60	30.20	0	1,407	0.00%
2018/08/14	3	29.32	4	29.64	29.80	-1	1,355	-0.07%
2018/08/13	3	29.15	3	29.13	29.40	0	1,316	0.00%
2018/08/10	0	0.00	2	28.75	28.85	-2	1,263	-0.16%
2018/08/09	1	28.65	2	28.35	28.25	-1	1,210	-0.08%
2018/08/08	2	28.20	2	28.20	28.20	0	1,163	0.00%
2018/08/03	4	27.03	5	27.00	27.10	-1	1,146	-0.09%
2018/07/30	0	0.00	5	27.05	27.40	-5	1,158	-0.43%
2018/07/27	5	26.85	0	0.00	26.75	5	1,157	0.43%
2018/07/06	5	26.65	0	0.00	26.70	5	1,412	0.35%
2018/06/29	5	27.96	0	0.00	27.85	5	1,508	0.33%
2018/06/27	1	27.95	3	28.30	29.00	-2	1,600	-0.12%
2018/06/26	1	26.80	0	0.00	26.95	1	1,690	0.06%
2018/06/25	1	27.70	0	0.00	27.55	1	1,730	0.06%
2018/06/21	0	0.00	5	26.75	26.90	-5	1,814	-0.28%
2018/06/12	0	0.00	5	27.35	27.10	-5	2,084	-0.24%
2018/06/11	5	26.90	2	27.20	26.90	3	2,111	0.14%
2018/06/08	0	0.00	2	27.10	27.00	-2	2,188	-0.09%
2018/06/07	0	0.00	1	27.00	27.20	-1	2,252	-0.04%
2018/06/06	5	26.90	1	26.80	26.75	4	2,464	0.16%
2018/06/05	2	26.58	0	0.00	26.45	2	2,679	0.07%
2018/06/04	2	26.95	2	26.75	26.75	0	2,999	0.00%
2018/05/29	0	0.00	10	25.35	25.35	-10	3,686	-0.27%
2018/05/18	0	0.00	80	25.12	25.05	-80	3,832	-2.09%
2018/05/16	0	0.00	36	25.31	25.20	-36	3,820	-0.94%
2018/05/14	0	0.00	5	25.30	25.15	-5	3,860	-0.13%
2018/05/11	38	25.79	0	0.00	25.70	38	3,844	0.99%
2018/05/02	1	26.70	0	0.00	26.60	1	3,838	0.03%
2018/04/30	6	27.06	0	0.00	26.85	6	3,844	0.16%
2018/04/27	1	26.70	0	0.00	26.65	1	3,854	0.03%
2018/04/26	2	27.13	0	0.00	26.60	2	3,864	0.05%
2018/04/18	2	29.85	0	0.00	29.50	2	3,958	0.05%
2018/04/12	0	0.00	1	30.95	30.35	-1	3,892	-0.03%
2018/04/11	1	30.65	0	0.00	30.70	1	3,869	0.03%
2018/04/03	5	32.40	5	32.30	32.35	0	3,825	0.00%
2018/03/29	11	34.95	6	34.70	35.70	5	3,609	0.14%
2018/03/23	3	30.85	0	0.00	30.65	3	3,271	0.09%
2018/03/22	15	32.00	0	0.00	32.00	15	3,247	0.46%
2018/03/21	0	0.00	4	32.25	32.35	-4	3,193	-0.13%
2018/03/20	2	31.75	16	31.75	31.70	-14	3,160	-0.44%
2018/03/19	22	30.95	0	0.00	31.50	22	3,129	0.70%
2018/03/15	4	32.95	0	0.00	32.95	4	2,973	0.13%
2018/03/12	0	0.00	1	33.00	34.50	-1	2,799	-0.04%
2018/03/08	2	33.05	1	32.00	34.30	1	2,367	0.04%
2018/03/06	7	33.57	14	32.99	33.20	-7	1,914	-0.37%
2018/03/05	4	31.94	1	31.65	32.65	3	1,688	0.18%
2018/02/27	0	0.00	2	27.35	27.70	-2	1,189	-0.17%
2018/02/23	4	27.35	1	27.10	27.30	3	1,141	0.26%
2018/02/09	0	0.00	2	25.05	25.10	-2	1,123	-0.18%
2018/02/05	0	0.00	1	26.50	26.60	-1	1,133	-0.09%
2018/01/25	0	0.00	3	26.00	25.90	-3	1,277	-0.23%
2018/01/18	3	26.77	0	0.00	26.70	3	1,615	0.19%
2018/01/12	5	27.87	0	0.00	27.65	5	1,710	0.29%