南電 (8046)-元大-金華券商分點個股進出

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
188.0
漲跌
▲1.0
漲幅
+0.53%
成交量
5,084張
產業
上市電子零組件類股
1413人加入追蹤

立即追蹤
本地時間:13:30

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-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/26	0.1	189.00	5	188.00	188.00	-4.9	3,665	-0.13%
2024/06/25	11.1	188.53	12	187.08	187.00	-0.9	3,625	-0.02%
2024/06/24	0	193.83	1	193.00	191.50	-1	3,537	-0.03%
2024/06/21	2	197.00	1	196.51	196.50	1	3,462	0.03%
2024/06/20	1	198.50	1	199.50	199.50	0	3,398	0.00%
2024/06/19	1.1	198.18	2	199.50	198.50	-0.9	3,391	-0.03%
2024/06/18	0.1	197.00	0	0.00	196.50	0.1	3,350	0.00%
2024/06/17	0	0.00	1	195.50	195.50	-1	3,359	-0.03%
2024/06/14	2	194.50	0	0.00	194.00	2	3,378	0.06%
2024/06/13	0.2	194.00	0	0.00	194.00	0.2	3,391	0.01%
2024/06/12	1	191.00	0	0.00	191.00	1	3,401	0.03%
2024/06/11	3	190.50	0	0.00	191.00	3	3,377	0.09%
2024/06/07	0	195.00	0	0.00	194.50	0	3,371	0.00%
2024/06/05	2	192.00	0	0.00	191.00	2	3,350	0.06%
2024/06/04	0.2	197.50	0	0.00	197.00	0.2	3,341	0.01%
2024/06/03	2.3	199.37	2	200.75	197.00	0.3	3,348	0.01%
2024/05/31	2.3	199.36	6	205.00	195.50	-3.8	3,320	-0.11%
2024/05/30	0.2	204.25	1	203.09	202.50	-0.8	2,957	-0.03%
2024/05/29	5.1	210.47	2.2	208.96	207.00	2.9	2,959	0.10%
2024/05/28	0.2	190.75	7	197.57	202.00	-6.8	2,753	-0.25%
2024/05/27	0.2	188.00	5	188.00	188.50	-4.9	2,731	-0.18%
2024/05/23	0.1	190.50	5	188.50	189.00	-4.9	2,818	-0.17%
2024/05/22	0.4	186.00	0	0.00	188.00	0.4	2,806	0.01%
2024/05/21	1	183.50	4	184.00	183.50	-3	2,836	-0.11%
2024/05/20	0.3	188.00	0	0.00	187.00	0.3	2,844	0.01%
2024/05/17	0	0.00	0	193.50	190.00	0	2,858	0.00%
2024/05/16	0	0.00	1	192.50	193.50	-1	2,900	-0.03%
2024/05/15	2	185.00	7.4	190.15	191.00	-5.4	2,889	-0.19%
2024/05/10	0	188.00	2	186.00	190.00	-2	2,841	-0.07%
2024/05/09	0	0.00	1.1	187.95	186.50	-1.1	2,839	-0.04%
2024/05/08	2	186.50	1	186.02	189.00	1	2,854	0.04%
2024/05/07	0	0.00	1	185.00	186.00	-1	2,866	-0.03%
2024/05/02	3.2	182.82	0	0.00	182.50	3.2	2,859	0.11%
2024/04/30	0	0.00	0	189.00	187.00	0	2,855	0.00%
2024/04/29	0	0.00	0	190.00	190.50	0	2,864	0.00%
2024/04/26	0.1	189.50	0	0.00	188.00	0.1	2,872	0.00%
2024/04/25	0	188.50	0	189.50	188.00	0	2,880	0.00%
2024/04/24	4.1	193.88	5	193.20	194.50	-0.9	2,849	-0.03%
2024/04/23	4	182.14	0	184.16	185.00	4	2,742	0.15%
2024/04/22	1	175.50	2	177.25	174.50	-1	2,657	-0.04%
2024/04/19	4.3	172.44	0	0.00	171.50	4.3	2,634	0.16%
2024/04/18	0.1	181.50	0	0.00	179.00	0.1	2,557	0.00%
2024/04/17	3.1	182.17	2	182.00	181.50	1.1	2,527	0.04%
2024/04/16	1.1	183.58	0	0.00	185.00	1.1	2,493	0.04%
2024/04/15	1.7	192.74	0	0.00	190.50	1.7	2,500	0.07%
2024/04/11	2.1	200.76	2	202.00	199.50	0.1	2,601	0.00%
2024/04/10	1	203.00	0	0.00	203.00	1	2,740	0.04%
2024/04/09	0	0.00	0.2	206.50	206.50	-0.2	2,765	-0.01%
2024/04/03	0.1	210.00	1	209.50	209.00	-1	2,805	-0.03%
2024/04/02	0	209.00	0	0.00	208.00	0	2,809	0.00%
2024/04/01	1	208.50	0	208.00	209.50	1	2,812	0.04%
2024/03/29	0.2	199.00	0.3	201.50	200.50	-0.1	2,785	0.00%
2024/03/28	1.1	198.55	1	200.00	198.00	0.1	2,778	0.00%
2024/03/27	0.1	202.50	0	0.00	202.00	0.1	2,823	0.00%
2024/03/26	0.1	206.50	0	0.00	204.00	0.1	2,872	0.00%
2024/03/25	1.1	209.90	2	210.25	208.50	-0.9	2,937	-0.03%
2024/03/22	0	0.00	0.1	211.50	211.00	-0.1	2,996	0.00%
2024/03/21	0	212.00	0	0.00	212.00	0	3,036	0.00%
2024/03/20	2	210.50	1	211.00	212.50	1	3,096	0.03%
2024/03/19	1.1	211.44	1	211.00	211.50	0.1	3,104	0.00%
2024/03/18	0	0.00	1	203.02	211.00	-1	3,115	-0.03%
2024/03/15	0.1	201.98	0	0.00	202.00	0.1	3,110	0.00%
2024/03/14	0.1	203.50	0	0.00	206.00	0.1	3,108	0.00%
2024/03/13	0.1	204.00	1	203.00	203.00	-1	3,126	-0.03%
2024/03/12	0.2	209.00	0	0.00	209.00	0.2	3,128	0.01%
2024/03/11	1	208.00	0	0.00	207.50	1	3,199	0.03%
2024/03/07	1.2	205.10	0	0.00	203.50	1.2	3,378	0.03%
2024/03/06	1.2	206.04	1.5	206.17	206.00	-0.4	3,388	-0.01%
2024/03/05	3	211.00	0	212.50	210.00	3	3,400	0.09%
2024/03/04	0.2	209.67	0	0.00	209.00	0.2	3,442	0.00%
2024/03/01	0.1	211.00	1	211.50	210.50	-0.9	3,459	-0.03%
2024/02/29	1.5	209.52	0	212.00	211.50	1.5	3,458	0.04%
2024/02/27	1.2	217.50	3	215.17	210.50	-1.8	3,424	-0.05%
2024/02/26	0	0.00	5	220.50	221.00	-5	3,357	-0.15%
2024/02/23	1.1	223.45	0	0.00	221.50	1.1	3,390	0.03%
2024/02/22	0.1	225.55	1	224.50	225.00	-0.9	3,425	-0.03%
2024/02/21	0	229.00	0	0.00	228.00	0	3,411	0.00%
2024/02/20	0	230.00	0	0.00	229.50	0	3,414	0.00%
2024/02/19	1	232.50	0	0.00	230.50	1	3,454	0.03%
2024/02/15	0.2	222.46	0	227.00	224.50	0.2	3,465	0.00%
2024/02/02	0.1	226.50	0	0.00	227.50	0.1	3,491	0.00%
2024/02/01	0	225.50	0	0.00	226.50	0	3,533	0.00%
2024/01/31	1.2	227.67	0	0.00	227.00	1.2	3,579	0.03%
2024/01/30	0	229.50	0	230.00	227.00	0	3,603	0.00%
2024/01/25	0.1	225.00	0	0.00	224.50	0.1	3,778	0.00%
2024/01/24	1	225.00	1	225.50	225.50	0	3,781	0.00%
2024/01/23	0	0.00	0.3	228.50	227.50	-0.3	3,825	-0.01%
2024/01/22	1	225.50	0	0.00	225.00	1	3,827	0.03%
2024/01/19	3	220.00	1	221.50	221.50	2	3,865	0.05%
2024/01/18	0.2	219.00	0	0.00	216.50	0.2	3,906	0.01%
2024/01/17	1.3	221.56	3	220.00	218.50	-1.7	3,917	-0.04%
2024/01/16	1.1	223.36	0	0.00	223.50	1.1	3,903	0.03%
2024/01/15	1.4	224.89	0	0.00	224.00	1.4	3,890	0.04%
2024/01/10	1.3	225.50	0	0.00	225.50	1.3	3,980	0.03%
2024/01/09	3	226.50	0	0.00	226.00	3	3,991	0.08%
2024/01/08	2.1	225.02	6.2	224.13	224.50	-4.1	3,978	-0.10%
2024/01/05	5	228.20	0	0.00	227.00	5	3,914	0.13%
2024/01/04	10.7	232.54	1	234.50	231.00	9.7	3,860	0.25%
2024/01/03	2	243.50	1	243.00	243.00	1	3,772	0.03%
2024/01/02	3	250.83	1	250.00	250.00	2	3,822	0.05%
2023/12/29	1	249.00	1	251.00	251.50	0	3,818	0.00%
2023/12/28	2	246.25	0	0.00	248.00	2	3,827	0.05%
2023/12/26	1	249.00	0	0.00	247.50	1	3,883	0.03%
2023/12/25	0	0.00	1	246.00	246.00	-1	3,936	-0.03%
2023/12/20	0	247.50	0	0.00	245.50	0	3,964	0.00%
2023/12/19	0.1	245.66	0	0.00	244.50	0.1	3,977	0.00%
2023/12/18	1	248.00	0	0.00	251.50	1	3,974	0.03%
2023/12/15	1	251.50	2.3	253.37	252.50	-1.3	4,052	-0.03%
2023/12/14	0	0.00	0.8	251.34	252.00	-0.8	4,078	-0.02%
2023/12/12	0	0.00	1	249.00	248.00	-1	4,381	-0.02%
2023/12/11	1	252.00	1	252.50	252.50	0	4,415	0.00%
2023/12/07	0.1	248.09	1	247.50	247.00	-0.9	4,529	-0.02%
2023/12/06	4	250.88	0	0.00	249.00	4	4,527	0.09%
2023/12/05	1	254.00	8.9	254.48	252.50	-7.9	4,476	-0.18%
2023/12/04	4	249.88	3.3	247.23	250.50	0.7	4,364	0.02%
2023/12/01	5.1	247.75	1	249.50	249.50	4.1	4,269	0.10%
2023/11/30	0	0.00	0	248.75	248.00	0	4,251	0.00%
2023/11/29	0	0.00	0.1	246.96	251.00	-0.1	4,252	0.00%
2023/11/28	0	0.00	4.4	243.10	245.00	-4.4	4,208	-0.10%
2023/11/24	1	238.50	0.5	238.97	238.00	0.5	4,195	0.01%
2023/11/22	2.3	238.50	1	237.11	237.00	1.2	4,265	0.03%
2023/11/21	1.1	242.12	1	243.50	242.50	0.1	4,264	0.00%
2023/11/20	0	238.00	0	0.00	239.00	0	4,280	0.00%
2023/11/17	0	0.00	2	237.50	237.00	-2	4,269	-0.05%
2023/11/16	1.2	236.00	0	0.00	238.50	1.2	4,271	0.03%
2023/11/15	0	0.00	16	237.41	235.50	-16	4,240	-0.38%
2023/11/14	0	0.00	8	231.00	230.50	-8	4,201	-0.19%
2023/11/13	1	231.00	1	234.00	230.50	0	4,221	0.00%
2023/11/10	10	223.75	10	224.50	228.00	0	4,226	0.00%
2023/11/09	5	228.30	2	228.50	227.50	3	4,200	0.07%
2023/11/08	4.2	233.08	1	233.00	231.00	3.2	4,201	0.08%
2023/11/07	5	232.00	1	232.50	232.50	4	4,181	0.10%
2023/11/06	0.1	236.17	0	0.00	237.00	0.1	4,201	0.00%
2023/11/03	13.1	233.70	0	233.50	232.50	13.1	4,199	0.31%
2023/11/02	0.1	243.82	2	244.25	243.00	-1.9	4,130	-0.05%
2023/11/01	1	239.00	0	0.00	240.00	1	4,126	0.02%
2023/10/31	2.3	234.29	0	0.00	236.00	2.3	4,181	0.06%
2023/10/30	0	234.50	0	0.00	232.00	0	4,263	0.00%
2023/10/27	0	0.00	1	235.00	233.50	-1	4,309	-0.02%
2023/10/26	2.2	229.98	1	234.00	229.00	1.2	4,322	0.03%
2023/10/25	0.1	238.00	2	241.00	238.00	-1.9	4,282	-0.04%
2023/10/24	0.1	234.67	0	0.00	238.00	0.1	4,327	0.00%
2023/10/23	2.1	237.52	1	238.50	237.00	1.1	4,353	0.03%
2023/10/20	2.1	237.66	0	0.00	239.50	2.1	4,398	0.05%
2023/10/19	1.2	245.72	0	0.00	242.50	1.2	4,421	0.03%
2023/10/18	0.1	253.00	0	0.00	250.50	0.1	4,439	0.00%
2023/10/17	1	254.50	0	0.00	255.50	1	4,458	0.02%
2023/10/16	0.2	253.94	0	0.00	253.00	0.2	4,580	0.00%
2023/10/13	0.1	259.00	0	257.50	257.00	0.1	4,789	0.00%
2023/10/12	0	258.50	0	0.00	256.50	0	4,835	0.00%
2023/10/06	2	253.51	0	0.00	251.50	2	5,040	0.04%
2023/10/05	0	261.50	0	262.00	260.50	0	5,050	0.00%
2023/10/04	0	0.00	0	258.00	264.00	0	5,058	0.00%
2023/10/03	2	265.50	2	264.50	262.00	0	5,070	0.00%
2023/10/02	0	0.00	0	269.00	267.50	0	5,179	0.00%
2023/09/28	0	0.00	0.2	267.29	266.50	-0.2	5,182	0.00%
2023/09/27	1	263.50	4	263.50	265.00	-3	5,166	-0.06%
2023/09/26	1	263.00	1	264.54	263.00	0	5,193	0.00%
2023/09/25	0	0.00	1	271.00	269.00	-1	5,186	-0.02%
2023/09/22	1	267.00	0	0.00	267.00	1	5,138	0.02%
2023/09/21	0	0.00	1	261.00	263.50	-1	5,088	-0.02%
2023/09/20	0	267.76	1.3	264.05	260.50	-1.3	5,100	-0.03%
2023/09/19	1.2	272.68	1	271.00	271.00	0.2	5,047	0.00%
2023/09/18	3	274.67	0.5	271.87	272.50	2.5	4,983	0.05%
2023/09/15	1	262.02	2	267.00	272.00	-1	4,889	-0.02%
2023/09/14	1	260.00	4	257.25	259.00	-3	4,683	-0.06%
2023/09/13	0	0.00	0	258.00	257.50	0	4,665	0.00%
2023/09/12	0	0.00	2.1	259.88	260.50	-2.1	4,689	-0.04%
2023/09/11	0	0.00	5.1	249.42	251.00	-5.1	4,724	-0.11%
2023/09/08	0	0.00	5	250.20	249.00	-5	4,791	-0.10%
2023/09/07	0	0.00	2	250.00	250.00	-2	4,860	-0.04%
2023/09/06	3	248.83	6	248.92	249.00	-3	4,890	-0.06%
2023/09/05	11	249.00	0	0.00	248.00	11	4,945	0.22%
2023/09/04	1	242.00	4	245.50	250.00	-3	5,054	-0.06%
2023/09/01	0	0.00	1	242.50	243.00	-1	5,138	-0.02%
2023/08/31	1	242.00	0	0.00	241.50	1	5,234	0.02%
2023/08/30	0.1	244.35	0	0.00	243.00	0.1	5,299	0.00%
2023/08/29	1	243.00	1	244.92	244.00	0	5,405	0.00%
2023/08/28	1	234.00	4	236.25	236.50	-3	5,416	-0.06%
2023/08/25	3	231.50	0	0.00	231.00	3	5,489	0.05%
2023/08/24	0.1	235.25	6	238.33	239.50	-5.9	5,579	-0.11%
2023/08/23	1	229.50	1	231.00	230.50	0	5,698	0.00%
2023/08/22	1	229.02	1.1	230.09	229.50	-0.1	5,872	0.00%
2023/08/21	1	229.50	1	230.00	228.00	0	6,151	0.00%
2023/08/18	3	230.67	1	230.50	231.00	2	6,247	0.03%
2023/08/17	1	234.50	0.1	237.00	236.50	0.9	6,326	0.01%
2023/08/16	0	0.00	2	238.75	236.00	-2	6,441	-0.03%
2023/08/15	2	235.25	1	235.00	236.50	1	6,553	0.02%
2023/08/14	2.2	231.10	3	231.83	232.00	-0.8	6,639	-0.01%
2023/08/11	1	243.49	1	238.50	238.50	0	6,726	0.00%
2023/08/10	1.2	239.09	3	238.50	238.50	-1.9	6,828	-0.03%
2023/08/09	8	248.50	9	247.94	247.00	-1	6,830	-0.01%
2023/08/08	1.1	247.08	0	0.00	245.00	1.1	6,867	0.02%
2023/08/07	2	252.25	1	251.00	250.50	1	6,877	0.01%
2023/08/04	1.1	252.53	1	253.50	252.50	0.1	6,923	0.00%
2023/08/02	23	255.46	21	254.52	251.50	2	7,040	0.03%
2023/08/01	1	248.50	0	256.00	249.50	1	7,091	0.01%
2023/07/31	1	253.99	0	0.00	248.00	1	7,135	0.01%
2023/07/28	2.1	251.53	2	253.75	254.50	0.1	7,229	0.00%
2023/07/27	2.2	251.03	1	250.01	250.00	1.2	7,271	0.02%
2023/07/26	0.3	257.09	3	255.17	254.50	-2.7	7,344	-0.04%
2023/07/25	4.2	263.07	0	0.00	258.00	4.2	7,480	0.06%
2023/07/24	3	261.84	3	262.83	261.50	0	7,518	0.00%
2023/07/21	3.2	258.44	0	0.00	258.00	3.2	7,599	0.04%
2023/07/20	7	268.15	8	270.13	267.00	-1	7,689	-0.01%
2023/07/19	1.1	268.10	0	0.00	266.50	1.1	7,723	0.01%
2023/07/18	12	276.96	12.1	272.52	275.50	-0.1	7,678	0.00%
2023/07/17	2	263.51	1	262.98	262.50	1	7,491	0.01%
2023/07/14	9.2	266.25	5	268.90	266.00	4.2	7,540	0.06%
2023/07/13	3	269.31	3.2	263.97	264.50	-0.2	7,468	0.00%
2023/07/12	16	248.79	16	249.66	254.50	0	7,352	0.00%
2023/07/11	1.2	246.50	0	0.00	247.00	1.2	7,336	0.02%
2023/07/10	1.2	247.34	0	0.00	243.50	1.2	7,441	0.02%
2023/07/07	0.1	248.71	0	0.00	246.50	0.1	7,447	0.00%
2023/07/06	0.2	258.86	0	0.00	255.50	0.2	7,352	0.00%
2023/07/05	4.1	263.75	3	265.33	261.50	1.1	7,356	0.02%
2023/07/04	1.6	262.86	1	263.00	262.00	0.6	7,334	0.01%
2023/07/03	2	268.50	3	269.67	270.00	-1	7,384	-0.01%
2023/06/30	1	264.01	0	0.00	264.00	1	7,531	0.01%
2023/06/29	1	262.53	0	0.00	262.50	1	7,637	0.01%
2023/06/28	0.1	266.69	0	0.00	262.00	0.1	7,679	0.00%
2023/06/27	2.2	272.09	0	0.00	268.50	2.2	7,779	0.03%
2023/06/26	0.3	275.81	1	276.00	275.00	-0.7	7,818	-0.01%
2023/06/21	0.1	279.85	0	0.00	278.00	0.1	8,025	0.00%
2023/06/20	1	279.50	3	281.50	281.50	-2	8,127	-0.02%
2023/06/19	3.1	277.03	0	0.00	278.00	3.1	8,249	0.04%
2023/06/16	0.1	280.39	0	0.00	279.50	0.1	8,322	0.00%
2023/06/15	8.1	282.08	5	283.50	281.00	3.1	8,296	0.04%
2023/06/14	4.1	293.65	2	294.74	293.50	2	8,249	0.02%
2023/06/13	2.7	292.09	0	292.50	293.00	2.7	8,253	0.03%
2023/06/12	0.1	284.19	1	284.00	286.00	-0.9	8,243	-0.01%
2023/06/09	1	284.96	0	0.00	284.50	1	8,308	0.01%
2023/06/08	2.2	281.63	0	284.00	282.00	2.2	8,401	0.03%
2023/06/07	5.1	292.39	1	293.00	290.00	4.1	8,463	0.05%
2023/06/06	2.1	298.27	2	297.50	296.50	0.1	8,514	0.00%
2023/06/05	8	307.06	0	0.00	305.00	8	8,504	0.09%
2023/06/02	1	307.00	1	303.02	308.00	0	8,495	0.00%
2023/06/01	2	299.00	2	298.00	298.50	0	8,464	0.00%
2023/05/31	3	299.00	2	300.00	303.00	1	8,667	0.01%
2023/05/30	3.2	295.73	13	295.50	294.00	-9.9	8,725	-0.11%
2023/05/29	2	305.89	3.1	308.70	302.50	-1.1	8,686	-0.01%
2023/05/26	0.5	307.94	0.1	309.00	303.00	0.4	8,597	0.00%
2023/05/25	3.2	302.70	2.1	298.40	302.50	1.1	8,464	0.01%
2023/05/24	12	291.07	10	290.50	292.00	2	8,223	0.02%
2023/05/23	0	0.00	0	289.00	289.00	0	8,138	0.00%
2023/05/22	2	281.09	3.1	283.02	281.50	-1.1	8,079	-0.01%
2023/05/19	0	291.00	1	292.50	293.00	-1	7,965	-0.01%
2023/05/18	1	291.00	0	0.00	285.50	1	7,929	0.01%
2023/05/17	1	291.49	4	289.63	286.50	-3	7,927	-0.04%
2023/05/16	1	289.00	0	289.97	288.50	1	7,854	0.01%
2023/05/15	1	281.00	3	283.83	281.00	-2	7,773	-0.03%
2023/05/12	3	283.66	8	285.50	287.00	-5	7,789	-0.06%
2023/05/11	0	0.00	0	285.50	278.00	0	7,758	0.00%
2023/05/10	0.1	282.56	0	283.00	282.50	0.1	7,761	0.00%
2023/05/09	3.1	283.56	2	285.00	287.50	1.1	7,767	0.01%
2023/05/08	1	283.00	9.1	283.87	281.00	-8.1	7,773	-0.10%
2023/05/05	0	276.39	3.1	277.44	277.50	-3.1	7,758	-0.04%
2023/05/04	4	270.37	1	271.00	272.50	3	7,857	0.04%
2023/05/03	5.1	276.15	3	276.84	276.00	2.1	7,900	0.03%
2023/05/02	1	277.50	0.1	278.97	277.50	0.9	7,915	0.01%
2023/04/28	3	274.50	5	274.90	274.50	-2	7,942	-0.03%
2023/04/27	3.1	265.95	11	266.59	266.50	-7.9	7,815	-0.10%
2023/04/25	1	269.98	3	269.67	258.00	-2	7,838	-0.03%
2023/04/24	0	0.00	0	264.00	268.50	0	7,743	0.00%
2023/04/21	1	260.50	0.2	260.00	260.00	0.8	7,734	0.01%
2023/04/20	1.1	255.59	0	0.00	255.00	1.1	7,732	0.01%
2023/04/19	0.1	257.80	0	255.50	254.00	0.1	7,858	0.00%
2023/04/18	13	264.58	7	264.86	263.00	6	7,907	0.08%
2023/04/17	2	265.21	0	0.00	264.50	2	8,079	0.03%
2023/04/14	1	264.02	0	0.00	263.00	1	8,253	0.01%
2023/04/13	6.1	265.85	4	265.75	264.00	2.1	8,265	0.03%
2023/04/12	1	273.50	0	0.00	274.50	1	8,201	0.01%
2023/04/11	0	275.00	0	0.00	274.00	0	8,246	0.00%
2023/04/10	0	275.00	6	273.25	275.50	-6	8,270	-0.07%
2023/04/07	2	274.50	6	275.50	274.00	-4	8,272	-0.05%
2023/04/06	5	273.70	4	273.13	274.50	1	8,283	0.01%
2023/03/31	6	285.25	3	285.67	283.00	3	8,310	0.04%
2023/03/30	14	279.00	15	280.57	281.00	-1	8,315	-0.01%
2023/03/29	4	273.01	0	0.00	272.00	4	8,478	0.05%
2023/03/28	16.2	279.05	19	278.03	273.50	-2.8	8,836	-0.03%
2023/03/27	10	285.39	2.1	284.33	285.50	7.9	8,862	0.09%
2023/03/24	1.2	283.18	2	288.73	286.50	-0.8	9,014	-0.01%
2023/03/23	2.1	279.16	2	279.25	280.50	0.1	8,871	0.00%
2023/03/22	3	276.66	3	276.67	275.50	0	8,921	0.00%
2023/03/21	0	0.00	1	267.50	269.00	-1	8,944	-0.01%
2023/03/20	2	263.50	0	0.00	262.50	2	8,933	0.02%
2023/03/17	0	0.00	2	262.74	261.00	-2	9,094	-0.02%
2023/03/16	1	261.00	1	260.50	259.00	0	9,229	0.00%
2023/03/15	1	259.50	1	263.00	259.50	0	9,580	0.00%
2023/03/14	3.1	260.64	1	261.51	260.00	2.1	9,712	0.02%
2023/03/13	0	261.75	3	256.53	266.00	-3	9,889	-0.03%
2023/03/10	3.1	262.65	5	263.50	260.00	-1.9	9,931	-0.02%
2023/03/09	2	267.73	2	266.75	266.50	0	10,174	0.00%
2023/03/08	1	262.99	1	260.00	263.00	0	10,063	0.00%
2023/03/07	2.2	258.69	3	258.66	258.50	-0.9	10,084	-0.01%
2023/03/06	2	262.50	4.3	263.16	261.00	-2.3	10,128	-0.02%
2023/03/03	11	260.91	6.2	261.53	259.00	4.8	10,261	0.05%
2023/03/02	5	249.30	6.2	246.01	250.50	-1.2	10,165	-0.01%
2023/03/01	3.2	232.28	4	236.87	240.50	-0.8	10,116	-0.01%
2023/02/24	3.2	237.50	2	235.75	235.00	1.2	10,158	0.01%
2023/02/23	2	240.25	2	242.47	243.00	0	10,183	0.00%
2023/02/22	2.3	240.72	3	240.00	240.00	-0.7	10,408	-0.01%
2023/02/21	0	247.50	2	245.00	247.00	-2	10,602	-0.02%
2023/02/20	0	0.00	2	245.50	244.00	-2	10,845	-0.02%
2023/02/17	1	245.50	2	245.25	245.50	-1	11,153	-0.01%
2023/02/16	4.1	246.62	1	246.00	247.50	3.1	11,793	0.03%
2023/02/15	4	237.79	1	240.00	244.00	3	11,900	0.03%
2023/02/14	1	238.48	0	0.00	238.50	1	11,952	0.01%
2023/02/13	0	234.50	0	0.00	233.00	0	12,322	0.00%
2023/02/10	1	238.00	1	237.50	237.00	0	12,572	0.00%
2023/02/09	2	243.75	2.1	241.57	243.00	-0.1	12,694	0.00%
2023/02/08	5	244.00	2	244.00	244.00	3	12,976	0.02%
2023/02/07	1	244.50	0	0.00	244.00	1	13,058	0.01%
2023/02/06	2.2	241.61	3.5	240.29	239.00	-1.3	13,207	-0.01%
2023/02/03	7	258.50	10	258.45	255.00	-3	13,161	-0.02%
2023/02/02	3	260.19	3	261.83	264.50	0	13,207	0.00%
2023/02/01	2	252.28	7.5	254.47	255.50	-5.4	13,225	-0.04%
2023/01/31	2	245.48	1.1	243.59	243.00	0.9	13,197	0.01%
2023/01/30	2.1	245.64	2	242.25	246.00	0.1	13,404	0.00%
2023/01/16	0	0.00	1	233.00	233.00	-1	13,839	-0.01%
2023/01/13	1.1	235.98	0	0.00	230.00	1.1	14,000	0.01%
2023/01/12	0	0.00	1	235.00	232.00	-1	14,152	-0.01%
2023/01/11	1	235.50	2	237.00	234.00	-1	14,447	-0.01%
2023/01/09	4.2	234.60	0	234.50	236.00	4.2	14,843	0.03%
2023/01/06	0	0.00	4	225.13	227.50	-4	14,819	-0.03%
2023/01/05	5.2	220.70	3	221.50	219.50	2.2	14,815	0.01%
2023/01/04	3.2	225.21	0	0.00	223.00	3.2	14,728	0.02%
2023/01/03	0	0.00	1	232.50	233.00	-1	14,662	-0.01%
2022/12/30	1	232.49	2	228.75	227.00	-1	14,732	-0.01%
2022/12/29	4	231.38	1	231.00	231.00	3	14,768	0.02%
2022/12/28	3	233.50	3	233.83	231.50	0	14,913	0.00%
2022/12/27	1	238.58	0	0.00	238.00	1	15,074	0.01%
2022/12/23	4	239.38	5.2	241.31	242.00	-1.2	15,276	-0.01%
2022/12/22	3.2	238.56	8	237.50	243.00	-4.8	15,283	-0.03%
2022/12/21	2.1	237.00	5	237.00	237.00	-2.9	15,279	-0.02%
2022/12/20	3.2	243.86	4	242.25	241.50	-0.8	15,189	-0.01%
2022/12/19	1.2	255.18	3	255.17	257.00	-1.8	14,930	-0.01%
2022/12/16	6	261.50	2	261.50	260.00	4	14,855	0.03%
2022/12/15	1	273.00	2	271.50	274.00	-1	14,757	-0.01%
2022/12/14	2	273.00	1	274.00	274.00	1	14,743	0.01%
2022/12/13	3	271.72	4	276.25	270.00	-1	14,790	-0.01%
2022/12/09	3.1	284.45	2.1	281.27	281.50	1.1	14,751	0.01%
2022/12/08	3	283.00	1	285.00	287.00	2	14,641	0.01%
2022/12/07	5.1	285.24	6	280.25	278.50	-0.9	14,622	-0.01%
2022/12/06	2	309.76	2	308.50	304.50	0	14,293	0.00%
2022/12/05	4.1	305.08	2.3	309.67	310.50	1.8	14,155	0.01%
2022/12/02	0	291.00	1	292.01	295.50	-1	13,957	-0.01%
2022/12/01	7	288.07	22.7	287.01	286.50	-15.7	13,977	-0.11%
2022/11/30	1	268.50	0	0.00	269.50	1	13,656	0.01%
2022/11/29	3	267.67	1	267.01	267.00	2	13,768	0.01%
2022/11/28	1	271.99	0	274.50	273.00	1	13,889	0.01%
2022/11/25	4.1	275.36	8	273.13	271.00	-3.9	14,066	-0.03%
2022/11/24	1	267.00	0	269.00	270.00	1	13,891	0.01%
2022/11/23	1	259.00	0	0.00	259.00	1	13,814	0.01%
2022/11/22	2	262.00	0	0.00	262.00	2	13,857	0.01%
2022/11/21	0	0.00	0	261.33	261.00	0	13,867	0.00%
2022/11/18	5.1	261.88	14	265.60	258.00	-9	13,855	-0.06%
2022/11/17	8	269.81	6.1	273.70	267.50	2	13,777	0.01%
2022/11/16	5	268.42	6.1	270.02	272.50	-1	13,810	-0.01%
2022/11/15	11.1	263.28	3.2	268.68	270.50	8	13,909	0.06%
2022/11/14	16.2	267.61	14	263.44	263.00	2.2	13,834	0.02%
2022/11/11	0	0.00	8.7	256.50	256.50	-8.7	13,368	-0.06%
2022/11/10	1	233.00	4	232.75	233.50	-3	13,309	-0.02%
2022/11/09	10	229.31	4	230.00	234.50	6	13,340	0.05%
2022/11/08	2	221.26	3	219.50	219.00	-1	13,260	-0.01%
2022/11/07	3	216.48	0	0.00	214.50	3	13,156	0.02%
2022/11/04	6	212.09	5	212.40	217.00	1	13,147	0.01%
2022/11/03	2	212.53	3.2	214.75	217.00	-1.2	12,958	-0.01%
2022/11/02	1	216.50	4	212.37	217.50	-3	12,985	-0.02%
2022/11/01	2	209.25	0	0.00	208.50	2	12,849	0.02%
2022/10/31	3	210.33	3	211.67	211.50	0	12,874	0.00%
2022/10/28	0	0.00	3	210.64	208.50	-3	12,879	-0.02%
2022/10/27	1	202.50	0	202.00	207.00	1	12,750	0.01%
2022/10/26	2.1	200.24	3.1	200.18	199.50	-1	12,741	-0.01%
2022/10/25	1.1	207.09	3	209.82	207.00	-1.9	12,665	-0.02%
2022/10/24	3	208.17	5	206.80	207.50	-2	12,654	-0.02%
2022/10/21	1	199.00	2	199.00	195.00	-1	12,710	-0.01%
2022/10/20	8	198.06	6	197.83	199.50	2	12,735	0.02%
2022/10/19	7	206.57	9	205.78	205.00	-2	12,665	-0.02%
2022/10/18	25	199.70	23.1	197.39	201.00	1.9	12,497	0.02%
2022/10/17	3	190.00	1	191.01	195.00	2	12,474	0.02%
2022/10/14	1	187.50	0.1	194.95	195.50	0.9	12,509	0.01%
2022/10/13	1.1	188.55	3	181.50	178.00	-1.9	12,619	-0.02%
2022/10/12	1	189.02	10	190.15	189.00	-9	12,571	-0.07%
2022/10/11	5	190.00	5	194.40	187.50	0	12,616	0.00%
2022/10/07	12	203.58	0	0.00	204.00	12	12,604	0.10%
2022/10/06	0	0.00	2	204.25	207.00	-2	12,628	-0.02%
2022/10/05	3	202.50	3	204.00	200.50	0	12,668	0.00%
2022/10/04	1.1	195.80	2	197.50	198.00	-0.9	12,570	-0.01%
2022/10/03	0	184.00	2	183.25	188.50	-2	12,519	-0.02%
2022/09/30	6	188.48	3	178.57	189.00	3	12,630	0.02%
2022/09/29	6.1	187.84	3	187.00	186.00	3.1	12,684	0.02%
2022/09/28	2	191.75	3	189.00	187.00	-1	12,715	-0.01%
2022/09/27	3	197.17	2	199.00	200.00	1	12,759	0.01%
2022/09/26	2	196.75	1	194.00	193.00	1	12,737	0.01%
2022/09/23	3	208.32	0	0.00	205.00	3	12,722	0.02%
2022/09/22	1	207.01	1.1	207.61	207.00	-0.1	12,698	0.00%
2022/09/21	2	215.50	2	218.00	216.00	0	12,641	0.00%
2022/09/20	7.2	218.35	4	217.25	220.50	3.2	12,644	0.02%
2022/09/19	2	224.50	3	223.00	222.00	-1	12,513	-0.01%
2022/09/16	5	224.30	9	224.11	221.50	-4	12,492	-0.03%
2022/09/15	0.3	230.80	5	233.50	228.00	-4.7	12,403	-0.04%
2022/09/14	7.3	227.35	2	230.00	229.50	5.3	12,408	0.04%
2022/09/13	2	244.73	0	0.00	240.00	2	12,285	0.02%
2022/09/12	0	0.00	2	247.00	246.50	-2	12,262	-0.02%
2022/09/08	2	243.50	1	247.00	242.00	1	12,336	0.01%
2022/09/07	2	241.99	2	243.01	242.00	0	12,397	0.00%
2022/09/06	2	250.75	0	0.00	250.50	2	12,319	0.02%
2022/09/05	1.1	250.95	0	251.00	247.50	1.1	12,305	0.01%
2022/09/02	1	244.50	2	248.00	243.00	-1	12,206	-0.01%
2022/09/01	13.2	254.00	0	0.00	244.50	13.2	12,032	0.11%
2022/08/31	1	266.00	2	265.00	270.50	-1	11,794	-0.01%
2022/08/30	3	269.00	7	268.50	267.50	-4	11,767	-0.03%
2022/08/29	5.2	261.67	1	263.52	266.50	4.2	11,715	0.04%
2022/08/26	0	281.00	2	282.25	278.00	-2	11,605	-0.02%
2022/08/25	0	275.00	0	277.50	276.00	0	11,562	0.00%
2022/08/24	2	271.25	4	270.00	270.00	-2	11,603	-0.02%
2022/08/23	7.1	278.50	0	280.75	274.00	7.1	11,453	0.06%
2022/08/22	2.1	294.79	5	290.21	288.00	-2.9	11,245	-0.03%
2022/08/19	4	289.38	7	292.08	295.00	-3	10,925	-0.03%
2022/08/18	3	275.48	2	279.94	281.50	1	10,763	0.01%
2022/08/17	7	278.00	3	278.17	278.00	4	10,705	0.04%
2022/08/16	3	280.99	1.3	278.30	277.00	1.7	10,591	0.02%
2022/08/15	3	280.00	3	277.84	282.00	0	10,432	0.00%
2022/08/12	0.1	262.50	4	262.38	261.50	-3.9	10,094	-0.04%
2022/08/11	3	254.34	3.1	255.94	254.00	-0.1	9,930	0.00%
2022/08/10	0	247.00	0	0.00	245.50	0	9,778	0.00%
2022/08/09	7.1	247.46	1	251.51	249.00	6.1	9,654	0.06%
2022/08/08	0	0.00	1	245.50	246.50	-1	9,525	-0.01%
2022/08/05	1	241.50	0	242.00	244.00	1	9,468	0.01%
2022/08/04	1	231.56	0	240.00	234.50	1	9,353	0.01%
2022/08/03	2	234.25	2	235.00	234.00	0	9,176	0.00%
2022/08/02	1	234.00	2	236.51	238.00	-1	9,128	-0.01%
2022/08/01	0	232.00	0	237.00	243.50	0	8,992	0.00%
2022/07/29	7.1	242.58	5	243.50	240.50	2.1	8,840	0.02%
2022/07/28	2.2	249.16	1	241.00	238.50	1.2	8,673	0.01%
2022/07/27	0	0.00	1	253.05	263.50	-1	8,248	-0.01%
2022/07/26	1	255.54	0	0.00	254.50	1	7,993	0.01%
2022/07/25	3	274.17	4	272.88	272.00	-1	7,811	-0.01%
2022/07/22	9.2	284.63	6	282.83	278.50	3.2	7,679	0.04%
2022/07/21	3	273.69	2	279.45	282.00	1	7,498	0.01%
2022/07/20	13	265.62	1	269.48	266.50	12	7,230	0.17%
2022/07/19	0	254.50	0	0.00	253.00	0	7,063	0.00%
2022/07/18	1	258.00	0	0.00	259.00	1	7,012	0.01%
2022/07/15	0	0.00	0	254.50	253.50	0	6,872	0.00%
2022/07/14	0	238.50	0	245.00	247.00	0	6,744	0.00%
2022/07/13	1	249.00	2	251.00	242.00	-1	6,583	-0.02%
2022/07/12	1	242.98	1	238.00	238.50	0	6,465	0.00%
2022/07/11	1	251.00	0	0.00	248.50	1	6,373	0.02%
2022/07/08	4	257.50	4	264.87	262.00	0	6,216	0.00%
2022/07/07	6	248.66	5	247.20	251.50	1	5,992	0.02%
2022/07/06	2	247.00	2	244.00	243.00	0	5,833	0.00%
2022/07/05	0	240.00	1	240.00	247.00	-1	5,761	-0.02%
2022/07/04	1	254.00	1	255.00	244.00	0	5,570	0.00%
2022/07/01	0	250.50	3	248.00	244.00	-3	5,428	-0.06%
2022/06/30	3.1	261.56	0	0.00	260.50	3.1	5,294	0.06%
2022/06/28	1	306.92	1	309.93	289.50	0	5,134	0.00%
2022/06/27	1	310.00	3	306.83	312.50	-2	5,099	-0.04%
2022/06/23	1	289.98	0	289.75	286.50	1	4,981	0.02%
2022/06/22	3	298.00	0	0.00	294.00	3	4,931	0.06%
2022/06/21	0	307.00	0	311.00	314.00	0	4,846	0.00%
2022/06/20	1.1	307.95	0	0.00	299.00	1.1	4,812	0.02%
2022/06/17	1.1	319.71	1.2	315.00	316.00	-0.1	4,736	0.00%
2022/06/16	1.1	320.18	6	320.16	316.00	-4.9	4,613	-0.11%
2022/06/15	3	340.82	1	328.00	329.50	2	4,489	0.04%
2022/06/14	1.1	343.75	0	346.00	343.00	1.1	4,421	0.02%
2022/06/13	1	344.01	0	0.00	345.00	1	4,377	0.02%
2022/06/10	1	363.99	0	0.00	365.00	1	4,379	0.02%
2022/06/09	0	0.00	1	373.50	372.00	-1	4,350	-0.02%
2022/06/08	0	368.00	0	0.00	365.00	0	4,333	0.00%
2022/06/07	1	367.01	0	0.00	367.50	1	4,335	0.02%
2022/06/06	0	0.00	0	378.00	373.00	0	4,331	0.00%
2022/06/02	0.2	367.00	0	408.00	372.00	0.2	4,373	0.00%
2022/06/01	3.2	375.61	0	0.00	371.00	3.2	4,385	0.07%
2022/05/31	1	394.50	0	0.00	394.50	1	4,295	0.02%
2022/05/30	0	0.00	0.2	393.42	395.00	-0.2	4,324	0.00%
2022/05/27	0	0.00	3	375.33	376.50	-3	4,282	-0.07%
2022/05/26	3	376.66	4.1	372.78	368.00	-1.1	4,372	-0.03%
2022/05/25	6	371.42	9	375.11	381.00	-3	4,314	-0.07%
2022/05/24	1.1	385.24	0.1	387.00	380.00	0.9	4,219	0.02%
2022/05/23	0	398.50	0	0.00	397.50	0	4,195	0.00%
2022/05/19	1	405.98	0	406.50	407.50	1	4,241	0.02%
2022/05/18	0	0.00	0.2	413.00	414.00	-0.2	4,263	0.00%
2022/05/16	0	402.50	0	409.00	401.00	0	4,301	0.00%
2022/05/12	0.1	385.00	2	390.50	381.00	-2	4,265	-0.05%
2022/05/11	1	392.01	0	0.00	391.00	1	4,229	0.02%
2022/05/10	1.1	398.77	1	387.02	404.00	0.1	4,228	0.00%
2022/05/09	2.1	399.76	1.1	405.39	395.00	1	4,273	0.02%
2022/05/06	0.1	399.44	0	0.00	401.50	0.1	4,351	0.00%
2022/05/05	6	416.83	8	416.62	418.00	-2	4,332	-0.05%
2022/05/04	2	398.50	0	0.00	398.50	2	4,312	0.05%
2022/04/29	0	0.00	1	408.00	404.00	-1	4,417	-0.02%
2022/04/28	5	399.60	3	400.33	395.00	2	4,424	0.05%
2022/04/27	0	390.50	0	398.00	409.00	0	4,415	0.00%
2022/04/25	0.1	408.90	0	0.00	406.50	0.1	4,401	0.00%
2022/04/22	1.3	444.54	0	0.00	434.50	1.3	4,379	0.03%
2022/04/21	1	461.50	2	462.25	462.50	-1	4,380	-0.02%
2022/04/20	0	456.00	0	0.00	458.50	0	4,406	0.00%
2022/04/19	0	0.00	0	453.00	449.00	0	4,421	0.00%
2022/04/18	1	425.00	0	0.00	440.50	1	4,468	0.02%
2022/04/15	8.2	455.89	13	444.19	441.00	-4.8	4,550	-0.11%
2022/04/13	0	0.00	1	465.02	466.00	-1	4,553	-0.02%
2022/04/12	7.1	450.85	6	458.00	454.00	1.1	4,575	0.02%
2022/04/11	5.2	472.60	0	0.00	455.00	5.2	4,551	0.11%
2022/04/08	4.1	498.10	0.1	508.00	498.00	4	4,520	0.09%
2022/04/07	1.1	509.11	0	528.00	509.00	1.1	4,488	0.02%
2022/04/06	0.1	510.23	0	0.00	516.00	0.1	4,446	0.00%
2022/04/01	0	0.00	1	526.00	526.00	-1	4,428	-0.02%
2022/03/31	0.1	525.00	0	0.00	524.00	0.1	4,442	0.00%
2022/03/30	0	537.00	0.5	539.80	537.00	-0.5	4,433	-0.01%
2022/03/28	0	0.00	1.1	510.00	511.00	-1.1	4,429	-0.02%
2022/03/25	1	509.00	3	516.34	518.00	-2	4,437	-0.05%
2022/03/24	2	511.50	0	0.00	508.00	2	4,422	0.05%
2022/03/23	0	0.00	0	513.50	514.00	0	4,439	0.00%
2022/03/22	1	490.00	0	495.00	490.00	1	4,435	0.02%
2022/03/21	1	487.00	1	490.50	488.50	0	4,483	0.00%
2022/03/17	0	0.00	8	488.50	489.50	-8	4,508	-0.18%
2022/03/15	4.2	464.93	0	0.00	458.50	4.2	4,464	0.09%
2022/03/14	4	479.25	3	495.00	485.00	1	4,419	0.02%
2022/03/11	4	484.13	0	497.00	489.00	4	4,433	0.09%
2022/03/10	0	0.00	0	503.00	498.50	0	4,467	0.00%
2022/03/08	1	487.98	1	500.81	475.50	0	4,524	0.00%
2022/03/07	2.1	514.14	0	0.00	494.50	2.1	4,516	0.05%
2022/03/04	1	531.00	1	544.97	547.00	0	4,550	0.00%
2022/03/03	1	533.04	0	0.00	535.00	1	4,564	0.02%
2022/03/02	0	0.00	0	544.00	548.00	0	4,631	0.00%
2022/03/01	1	552.00	1	557.00	539.00	0	4,670	0.00%
2022/02/25	0	0.00	0.2	525.84	524.00	-0.2	4,634	0.00%
2022/02/24	0	517.00	0	0.00	512.00	0	4,608	0.00%
2022/02/23	0	0.00	0.1	526.02	529.00	-0.1	4,578	0.00%
2022/02/22	0.2	517.42	0	0.00	521.00	0.2	4,598	0.00%
2022/02/21	0	531.00	0	0.00	533.00	0	4,628	0.00%
2022/02/18	0	0.00	2	536.00	536.00	-2	4,626	-0.04%
2022/02/17	0	0.00	2	530.00	525.00	-2	4,648	-0.04%
2022/02/16	0	0.00	0	524.33	528.00	0	4,739	0.00%
2022/02/15	0	0.00	0	506.00	502.00	0	4,807	0.00%
2022/02/14	0.1	498.49	0	499.50	496.00	0.1	4,926	0.00%
2022/02/11	0	515.00	0	520.00	514.00	0	5,001	0.00%
2022/02/10	0.2	525.93	0	0.00	516.00	0.2	5,059	0.00%
2022/02/09	1	523.00	0	516.20	526.00	1	5,105	0.02%
2022/02/08	0	0.00	0	497.40	506.00	0	5,149	0.00%
2022/01/26	2	474.00	0	0.00	472.00	2	5,269	0.04%
2022/01/25	0	483.50	0	0.00	477.00	0	5,410	0.00%
2022/01/21	0.1	505.81	0	0.00	490.50	0.1	5,596	0.00%
2022/01/20	0	0.00	0	530.00	526.00	0	5,627	0.00%
2022/01/19	0.1	522.56	0	0.00	519.00	0.1	5,821	0.00%
2022/01/18	3	543.67	2.1	542.07	545.00	0.9	5,860	0.02%
2022/01/17	8	530.00	0	526.00	528.00	8	5,876	0.14%
2022/01/13	3	520.00	3	511.00	520.00	0	6,018	0.00%
2022/01/12	0	509.00	0	509.00	505.00	0	6,150	0.00%
2022/01/11	1	510.99	1	515.01	509.00	0	6,285	0.00%
2022/01/10	3.2	525.48	1	519.00	517.00	2.2	6,323	0.03%
2022/01/07	1.1	557.06	0	0.00	558.00	1.1	6,329	0.02%
2022/01/05	2	586.00	2	592.50	589.00	0	6,501	0.00%
2022/01/04	7	586.43	7	594.29	585.00	0	6,518	0.00%
2022/01/03	2	587.50	2	589.50	583.00	0	6,579	0.00%
2021/12/27	1	577.00	1.1	580.67	576.00	-0.1	6,985	0.00%
2021/12/24	2	571.50	1	578.00	567.00	1	7,055	0.01%
2021/12/23	1	573.00	0.3	577.00	573.00	0.7	7,209	0.01%
2021/12/22	1.2	572.33	1	574.00	571.00	0.2	7,317	0.00%
2021/12/21	1	575.00	1	568.00	577.00	0	7,389	0.00%
2021/12/20	1	566.00	1	572.00	565.00	0	7,459	0.00%
2021/12/17	1	568.00	1	575.99	565.00	0	7,547	0.00%
2021/12/16	4	568.53	1	584.00	572.00	3	7,602	0.04%
2021/12/15	2	573.50	2.2	565.45	575.00	-0.2	7,603	0.00%
2021/12/14	3	558.67	1	570.00	556.00	2	7,611	0.03%
2021/12/13	3	572.67	2	574.00	574.00	1	7,668	0.01%
2021/12/10	2.6	572.08	1	581.00	572.00	1.6	7,717	0.02%
2021/12/09	0	0.00	1	585.00	586.00	-1	7,738	-0.01%
2021/12/08	2	592.50	1	598.00	585.00	1	7,744	0.01%
2021/12/07	2	588.50	3	590.67	586.00	-1	7,757	-0.01%
2021/12/06	3.1	591.25	3	589.67	581.00	0.1	7,771	0.00%
2021/12/03	4	597.75	4	597.50	601.00	0	7,856	0.00%
2021/12/02	2.1	600.88	2	606.00	590.00	0.1	7,958	0.00%
2021/12/01	2	608.50	1	621.86	608.00	1	8,101	0.01%
2021/11/30	5.2	618.62	6.2	610.98	626.00	-1	8,105	-0.01%
2021/11/29	1	581.00	2	586.50	584.00	-1	8,059	-0.01%
2021/11/26	5	585.00	8.5	588.81	585.00	-3.5	8,084	-0.04%
2021/11/25	6	578.00	4	577.25	579.00	2	8,020	0.02%
2021/11/24	6	568.50	6.3	569.71	566.00	-0.3	8,127	0.00%
2021/11/23	1.1	554.64	1	558.00	558.00	0.1	8,264	0.00%
2021/11/22	2	559.00	2	555.50	561.00	0	8,299	0.00%
2021/11/19	2	549.00	1	557.00	548.00	1	8,432	0.01%
2021/11/18	0.2	548.00	1	546.00	548.00	-0.8	8,499	-0.01%
2021/11/17	1	557.00	2	562.00	560.00	-1	8,526	-0.01%
2021/11/16	3.2	561.25	3	568.33	561.00	0.2	8,574	0.00%
2021/11/15	4.1	573.94	2	583.52	562.00	2.1	8,567	0.02%
2021/11/12	5	577.01	5	583.00	574.00	0	8,598	0.00%
2021/11/11	4	574.25	3.2	556.09	576.00	0.8	8,569	0.01%
2021/11/10	2	548.00	3.1	551.02	555.00	-1.1	8,532	-0.01%
2021/11/09	2	543.50	3	549.33	542.00	-1	8,549	-0.01%
2021/11/08	1.2	536.59	0	0.00	536.00	1.2	8,522	0.01%
2021/11/05	2.1	554.95	3	544.00	558.00	-0.9	8,506	-0.01%
2021/11/04	5.4	542.43	5.1	544.75	535.00	0.3	8,427	0.00%
2021/11/03	5.1	515.92	3	517.33	530.00	2.1	8,376	0.03%
2021/11/02	5	532.83	4.5	539.33	526.00	0.5	8,331	0.01%
2021/11/01	5	518.41	6	524.62	514.00	-1	8,267	-0.01%
2021/10/29	3	491.34	6.2	478.06	490.50	-3.2	8,313	-0.04%
2021/10/28	4.7	470.91	2	477.25	465.50	2.7	8,216	0.03%
2021/10/27	4	468.98	5	461.60	470.50	-1	8,151	-0.01%
2021/10/26	4	447.50	8	446.94	440.50	-4	7,978	-0.05%
2021/10/25	0	444.00	0	0.00	442.00	0	8,045	0.00%
2021/10/22	1	438.50	2	442.50	440.50	-1	8,096	-0.01%
2021/10/21	2	440.50	1	430.50	430.00	1	8,048	0.01%
2021/10/20	5	451.90	2	450.25	456.50	3	8,036	0.04%
2021/10/19	4	441.00	4.4	435.20	450.50	-0.4	7,971	0.00%
2021/10/18	1	412.00	1	418.00	412.00	0	7,845	0.00%
2021/10/15	2	411.50	6	414.33	413.50	-4	7,803	-0.05%
2021/10/14	1.1	393.91	7	395.86	392.50	-5.9	7,727	-0.08%
2021/10/13	7.2	399.20	3	393.59	393.00	4.2	7,675	0.05%
2021/10/12	2	420.00	3.1	426.84	418.50	-1.1	7,620	-0.01%
2021/10/08	1	433.00	1	441.00	430.00	0	7,639	0.00%
2021/10/07	3	434.50	3.2	429.50	431.00	-0.2	7,595	0.00%
2021/10/06	7.1	413.67	3	420.00	407.00	4.1	7,534	0.05%
2021/10/05	2	409.00	5	414.10	425.00	-3	7,507	-0.04%
2021/10/04	3.3	413.40	2	418.75	401.50	1.3	7,422	0.02%
2021/10/01	1	431.00	2	429.75	423.00	-1	7,494	-0.01%
2021/09/30	6	433.50	6.2	431.35	435.00	-0.2	7,545	0.00%
2021/09/29	4.2	429.06	2	418.09	419.00	2.1	7,446	0.03%
2021/09/28	2	445.25	2	451.50	463.00	0	7,375	0.00%
2021/09/27	2	463.25	0	0.00	461.00	2	7,334	0.03%
2021/09/24	4	479.25	3	476.40	473.00	1	7,293	0.01%
2021/09/23	5	463.30	3	454.33	469.50	2	7,221	0.03%
2021/09/22	1	447.00	2	449.25	443.00	-1	7,174	-0.01%
2021/09/17	3	455.30	3	453.50	460.00	0	7,178	0.00%
2021/09/16	12	456.79	13	456.69	449.00	-1	7,207	-0.01%
2021/09/15	2	447.00	2	442.00	448.50	0	7,272	0.00%
2021/09/14	3	438.00	5.2	441.48	444.00	-2.2	7,355	-0.03%
2021/09/13	2	426.75	2	429.50	434.00	0	7,539	0.00%
2021/09/10	6	427.00	2	426.00	433.00	4	7,642	0.05%
2021/09/09	5	418.00	3	417.50	420.50	2	7,689	0.03%
2021/09/08	7.2	414.98	6	414.67	410.00	1.1	7,719	0.01%
2021/09/07	6	436.50	3	438.33	438.50	3	7,636	0.04%
2021/09/06	12	443.83	14.2	440.67	453.50	-2.2	7,514	-0.03%
2021/09/03	5	423.00	6	424.08	427.00	-1	7,378	-0.01%
2021/09/02	3	422.50	2	428.75	413.00	1	7,455	0.01%
2021/09/01	3	427.17	3	424.33	426.00	0	7,564	0.00%
2021/08/31	1	415.50	2	420.75	421.50	-1	7,632	-0.01%
2021/08/30	4	418.00	3.1	415.79	420.50	0.9	7,856	0.01%
2021/08/27	2	399.00	5.7	402.04	413.00	-3.7	7,882	-0.05%
2021/08/26	1	381.00	0	0.00	379.50	1	7,929	0.01%
2021/08/25	1	386.50	2.1	381.38	387.50	-1.1	7,950	-0.01%
2021/08/24	4	377.88	2	385.50	369.50	2	7,916	0.03%
2021/08/23	1	385.50	2	380.75	387.00	-1	8,053	-0.01%
2021/08/20	0	0.00	1	367.00	365.00	-1	8,070	-0.01%
2021/08/19	2	368.00	0	0.00	360.00	2	8,102	0.02%
2021/08/18	3.1	356.45	2	353.50	373.50	1.1	8,165	0.01%
2021/08/17	0	0.00	2	355.75	352.00	-2	8,221	-0.02%
2021/08/16	1	372.50	2	377.50	375.50	-1	8,285	-0.01%
2021/08/13	3.4	389.61	0	0.00	380.00	3.4	8,408	0.04%
2021/08/12	0	0.00	3	398.95	400.50	-3	8,396	-0.04%
2021/08/11	3	390.83	0	0.00	385.00	3	8,478	0.04%
2021/08/10	0	402.50	1	398.50	401.00	-1	8,727	-0.01%
2021/08/09	6	409.92	4	406.00	402.50	2	9,021	0.02%
2021/08/06	2.1	415.17	3.2	413.41	416.00	-1.1	9,206	-0.01%
2021/08/05	1	415.50	5.1	412.55	414.50	-4.1	9,399	-0.04%
2021/08/04	3	402.50	1.2	422.22	396.00	1.9	9,662	0.02%
2021/07/30	1	400.00	2	397.00	397.00	-1	9,818	-0.01%
2021/07/29	3	406.00	2.4	416.84	416.00	0.6	9,932	0.01%
2021/07/28	1	384.00	2	381.00	383.50	-1	9,954	-0.01%
2021/07/27	1	378.00	0.6	378.00	375.50	0.4	10,059	0.00%
2021/07/26	0.2	383.67	0	0.00	385.50	0.2	10,058	0.00%
2021/07/23	1.8	398.28	0	0.00	391.50	1.8	10,051	0.02%
2021/07/22	1	428.00	2	425.25	427.50	-1	10,131	-0.01%
2021/07/21	1.1	415.14	0	0.00	409.00	1.1	10,227	0.01%
2021/07/20	0	0.00	1	420.50	418.50	-1	10,396	-0.01%
2021/07/19	0.4	423.57	0	0.00	420.00	0.4	10,432	0.00%
2021/07/16	0	0.00	3.4	427.67	436.00	-3.4	10,488	-0.03%
2021/07/15	3.7	420.42	0	0.00	419.50	3.7	10,505	0.03%
2021/07/14	0	0.00	2.1	431.45	434.00	-2.1	10,527	-0.02%
2021/07/13	3.4	430.77	3	431.50	420.00	0.4	10,581	0.00%
2021/07/12	1	421.00	0	0.00	428.00	1	10,654	0.01%
2021/07/09	2.3	420.99	3	421.83	418.00	-0.7	10,783	-0.01%
2021/07/08	4.1	429.73	2.1	441.52	419.00	2	10,861	0.02%
2021/07/07	4	423.88	4.7	429.84	424.50	-0.7	10,779	-0.01%
2021/07/05	0	0.00	0	402.00	406.00	0	10,729	0.00%
2021/07/02	1	391.50	2	387.25	391.50	-1	10,733	-0.01%
2021/07/01	1.1	378.10	0	0.00	379.00	1.1	10,827	0.01%
2021/06/30	0	386.50	0	0.00	389.50	0	10,896	0.00%
2021/06/29	0	0.00	1	389.00	389.00	-1	11,072	-0.01%
2021/06/28	0.3	387.67	1	388.50	387.50	-0.7	11,215	-0.01%
2021/06/25	2.3	400.41	1	412.00	393.00	1.3	11,430	0.01%
2021/06/24	3.5	403.88	3.1	408.44	402.50	0.4	11,444	0.00%
2021/06/23	3	395.50	3.1	395.08	394.00	-0.1	11,434	0.00%
2021/06/22	2	374.22	4.8	379.12	387.00	-2.8	11,496	-0.02%
2021/06/21	1.2	364.83	0.1	364.00	358.50	1.1	11,504	0.01%
2021/06/18	0.2	361.00	1.6	357.73	359.50	-1.4	11,641	-0.01%
2021/06/17	1.1	350.86	4	351.63	354.50	-2.9	11,625	-0.02%
2021/06/16	0.4	346.39	6	341.00	340.50	-5.6	11,770	-0.05%
2021/06/15	1.1	348.32	0.5	347.00	347.00	0.6	11,979	0.01%
2021/06/11	5	347.20	4	350.50	345.50	1	12,086	0.01%
2021/06/10	5	355.90	1	348.50	348.50	4	12,066	0.03%
2021/06/09	3	360.00	6.3	362.59	361.50	-3.3	12,014	-0.03%
2021/06/08	7	354.00	5	354.50	350.00	2	12,086	0.02%
2021/06/07	3	344.50	13.1	343.40	352.00	-10.1	12,149	-0.08%
2021/06/04	3	339.83	5.3	342.49	341.00	-2.3	12,164	-0.02%
2021/06/03	2.1	332.34	3.5	333.36	335.50	-1.5	12,286	-0.01%
2021/06/02	1.4	320.61	0	0.00	319.50	1.4	12,406	0.01%
2021/06/01	10.2	329.72	5	328.20	326.00	5.2	12,809	0.04%
2021/05/31	2	323.00	6.2	331.07	330.50	-4.2	12,903	-0.03%
2021/05/28	1.2	315.76	1.3	320.96	313.00	-0.2	12,973	0.00%
2021/05/27	2.1	309.37	2	309.75	318.00	0.1	13,120	0.00%
2021/05/26	6	319.19	1	319.00	318.00	5	13,659	0.04%
2021/05/25	6.1	328.11	3.1	327.38	323.00	3.1	13,888	0.02%
2021/05/24	6	316.33	6.2	317.71	322.50	-0.2	14,179	0.00%
2021/05/21	0	0.00	1.1	304.77	315.00	-1.1	14,241	-0.01%
2021/05/20	3	300.67	2	304.50	292.00	1	14,242	0.01%
2021/05/19	0	305.00	0	0.00	303.50	0	14,320	0.00%
2021/05/18	8.1	315.90	11	312.09	310.00	-2.9	14,420	-0.02%
2021/05/17	4	291.77	5.2	294.16	302.00	-1.2	14,416	-0.01%
2021/05/14	6	292.58	6.1	297.89	290.00	-0.1	14,577	0.00%
2021/05/13	4	283.75	4	281.00	283.50	0	14,722	0.00%
2021/05/12	1	274.00	1	276.00	268.50	0	14,720	0.00%
2021/05/11	0	297.00	0	0.00	279.50	0	14,604	0.00%
2021/05/10	2	321.00	3	312.33	307.00	-1	14,629	-0.01%
2021/05/07	4.2	313.24	4	314.13	318.00	0.2	14,693	0.00%
2021/05/06	1.4	303.00	0	0.00	305.00	1.4	14,811	0.01%
2021/05/05	0	301.00	0	0.00	289.00	0	14,962	0.00%
2021/05/04	8	307.19	8	306.50	308.00	0	15,155	0.00%
2021/05/03	1.1	306.00	0.3	305.50	298.50	0.8	15,361	0.00%
2021/04/29	0	0.00	1	317.50	318.50	-1	15,576	-0.01%
2021/04/28	3	318.69	4	316.13	316.00	-1	15,722	-0.01%
2021/04/27	0	0.00	3	305.50	307.50	-3	15,651	-0.02%
2021/04/26	5.4	315.73	3	305.17	305.50	2.4	15,604	0.02%
2021/04/23	1	325.50	3	322.83	324.50	-2	15,471	-0.01%
2021/04/22	5	321.40	2	318.00	315.50	3	15,551	0.02%
2021/04/21	0	0.00	2	317.50	316.00	-2	15,609	-0.01%
2021/04/20	3	318.33	1	322.00	320.50	2	15,797	0.01%
2021/04/19	0.1	329.00	3	334.50	319.50	-2.9	15,976	-0.02%
2021/04/16	12.1	335.52	8	333.69	332.50	4.1	16,094	0.03%
2021/04/15	10	327.55	8.1	330.96	341.50	1.9	16,156	0.01%
2021/04/14	2	313.50	1	316.50	315.50	1	16,343	0.01%
2021/04/13	5	325.30	3	326.83	320.00	2	16,600	0.01%
2021/04/12	0	0.00	0	330.67	323.00	0	17,156	0.00%
2021/04/09	5	337.80	5.1	333.06	334.50	-0.1	17,408	0.00%
2021/04/08	3.1	334.62	2.2	332.66	332.50	0.9	17,517	0.00%
2021/04/07	3	353.45	3	339.67	340.50	0	17,676	0.00%
2021/04/06	11	354.14	12	353.42	351.00	-1	17,697	-0.01%
2021/04/01	14	358.99	13	352.83	351.50	1	17,728	0.01%
2021/03/31	9	352.55	6	352.00	354.00	3	17,659	0.02%
2021/03/30	50	355.29	52	346.45	356.00	-2	17,607	-0.01%
2021/03/29	10	336.10	7	335.43	332.00	3	17,594	0.02%
2021/03/26	2	336.00	5.1	334.47	335.50	-3.1	17,648	-0.02%
2021/03/25	15	328.42	11.1	323.60	318.00	3.9	17,696	0.02%
2021/03/24	4.1	322.77	9.1	328.45	326.00	-5	17,729	-0.03%
2021/03/23	2.1	309.45	2.1	322.57	305.50	0	17,862	0.00%
2021/03/22	1	306.00	0	0.00	306.50	1	17,897	0.01%
2021/03/19	11	304.90	7	302.71	307.00	4	18,207	0.02%
2021/03/18	2	305.25	2.3	310.06	312.50	-0.3	18,415	0.00%
2021/03/17	1	298.50	4	300.13	299.00	-3	19,046	-0.02%
2021/03/16	1	295.50	1.1	294.08	293.50	-0.1	19,039	0.00%
2021/03/15	1	294.50	1	297.00	296.00	0	19,156	0.00%
2021/03/12	13	296.54	14	299.11	292.00	-1	19,332	-0.01%
2021/03/11	15	292.10	17	288.94	293.00	-2	19,290	-0.01%
2021/03/10	12	283.38	10	282.00	283.50	2	19,312	0.01%
2021/03/09	7	278.14	6	276.42	273.50	1	19,378	0.01%
2021/03/08	6	294.75	4	296.75	279.50	2	19,323	0.01%
2021/03/05	10	290.80	15	292.90	295.00	-5	19,253	-0.03%
2021/03/04	7.3	281.59	7	279.93	278.50	0.3	19,494	0.00%
2021/03/03	10.1	283.37	4	279.00	280.50	6.1	20,089	0.03%
2021/03/02	5	303.80	2	302.50	291.00	3	20,206	0.01%
2021/02/26	10	305.95	13	305.96	299.00	-3	20,621	-0.01%
2021/02/25	15	310.83	10	309.60	306.00	5	20,571	0.02%
2021/02/24	4.1	308.77	9.2	304.83	295.00	-5.2	20,482	-0.03%
2021/02/23	8	287.56	5	285.40	286.00	3	20,111	0.01%
2021/02/22	3	297.86	3	299.33	294.50	0	20,077	0.00%
2021/02/19	2	291.25	2	292.25	290.00	0	20,068	0.00%
2021/02/18	2	286.25	2	292.00	288.00	0	20,471	0.00%
2021/02/17	5	284.30	4	284.00	286.50	1	20,394	0.00%
2021/02/05	12	264.88	13	258.69	265.00	-1	20,323	0.00%
2021/02/04	10	247.25	11.2	248.34	254.00	-1.2	20,022	-0.01%
2021/02/03	8	245.50	5	243.00	243.50	3	19,998	0.02%
2021/02/02	6	238.17	9	240.61	246.00	-3	20,266	-0.01%
2021/02/01	6	229.92	5	229.10	233.00	1	20,194	0.00%
2021/01/29	4	240.63	6	233.75	226.00	-2	20,282	-0.01%
2021/01/28	8.2	239.57	9	235.94	236.00	-0.9	20,453	0.00%
2021/01/27	9	243.84	8.2	246.09	248.00	0.8	20,900	0.00%
2021/01/26	9	243.00	9.4	242.88	238.00	-0.4	20,689	0.00%
2021/01/25	5.4	244.20	1	247.00	233.50	4.4	20,465	0.02%
2021/01/22	2	239.25	7.1	251.74	253.50	-5.1	20,285	-0.03%
2021/01/21	2	226.25	4	229.00	230.50	-2	20,632	-0.01%
2021/01/19	1	225.00	8	223.69	221.00	-7	20,942	-0.03%
2021/01/18	0	0.00	4	220.50	223.00	-4	20,942	-0.02%
2021/01/15	3	222.00	2	219.00	219.00	1	21,070	0.00%
2021/01/14	2	223.25	2	221.00	224.00	0	21,183	0.00%
2021/01/13	5.1	226.16	4	224.88	220.00	1.1	21,377	0.01%
2021/01/12	4	217.75	5	220.00	222.00	-1	21,255	0.00%
2021/01/11	5	216.70	5	220.00	221.00	0	21,231	0.00%
2021/01/08	2	214.50	11.9	214.41	216.00	-9.9	21,161	-0.05%
2021/01/07	7	212.71	5.1	212.57	212.50	1.9	21,266	0.01%
2021/01/06	20	207.88	23	211.46	205.50	-3	21,103	-0.01%
2021/01/05	14.1	208.75	2	209.50	209.00	12.1	20,767	0.06%
2021/01/04	4	188.38	7	194.50	200.00	-3	20,315	-0.01%
2020/12/31	1	182.00	6	183.00	182.00	-5	20,417	-0.02%
2020/12/30	0	0.00	2	178.00	178.00	-2	20,352	-0.01%
2020/12/29	0	0.00	1	174.50	175.00	-1	20,296	0.00%
2020/12/28	2	172.50	1	170.00	173.50	1	20,363	0.00%
2020/12/25	3	172.30	1	173.50	168.50	2	20,484	0.01%
2020/12/24	1	172.50	0	0.00	171.50	1	20,704	0.00%
2020/12/23	4	172.25	10	175.50	176.50	-6	21,025	-0.03%
2020/12/22	3.1	172.82	1	172.50	170.00	2.1	21,244	0.01%
2020/12/21	3	170.83	7	169.50	177.00	-4	21,463	-0.02%
2020/12/18	1	174.00	0	0.00	173.00	1	21,402	0.00%
2020/12/17	12	177.25	5	178.50	176.50	7	21,487	0.03%
2020/12/16	61	176.61	60	181.33	176.50	1	21,308	0.00%
2020/12/15	25.2	178.54	21	174.83	174.50	4.2	21,169	0.02%
2020/12/14	5	178.10	12	183.13	186.00	-7	21,176	-0.03%
2020/12/11	23	183.24	28	179.70	173.50	-5	21,227	-0.02%
2020/12/10	1	178.00	2	173.50	178.00	-1	20,892	0.00%
2020/12/09	3.1	176.69	2	177.25	177.00	1.1	20,964	0.01%
2020/12/08	8	176.81	3	177.50	180.00	5	21,114	0.02%
2020/12/07	5	176.80	3	174.67	172.50	2	21,181	0.01%
2020/12/04	1	172.00	3	169.33	169.50	-2	21,257	-0.01%
2020/12/03	3	169.17	26	176.04	172.00	-23	21,423	-0.11%
2020/12/02	3	180.00	2	177.75	177.50	1	21,593	0.00%
2020/12/01	12	179.13	16	175.00	175.00	-4	21,832	-0.02%
2020/11/30	96	177.09	97	178.31	181.00	-1	22,146	0.00%
2020/11/27	53	172.22	34	171.12	171.00	19	22,106	0.09%
2020/11/26	5	160.50	5	159.40	165.00	0	21,958	0.00%
2020/11/25	97	150.56	94	155.63	150.00	3	21,831	0.01%
2020/11/24	5	147.60	8	149.19	152.50	-3	21,510	-0.01%
2020/11/23	6	141.83	7	139.86	139.00	-1	21,122	0.00%
2020/11/20	7	136.36	6	137.00	138.00	1	21,154	0.00%
2020/11/19	4	137.50	3	136.83	136.50	1	21,594	0.00%
2020/11/18	3	142.00	2	141.00	140.50	1	22,024	0.00%
2020/11/17	18	141.75	23	142.65	144.00	-5	22,546	-0.02%
2020/11/16	1	135.50	2	136.00	134.50	-1	22,619	0.00%
2020/11/13	51	133.39	53	134.45	133.50	-2	23,023	-0.01%
2020/11/12	0	0.00	3	132.00	133.00	-3	23,372	-0.01%
2020/11/11	8	131.50	7	132.07	130.00	1	24,230	0.00%
2020/11/10	3	129.17	8	130.06	131.00	-5	24,580	-0.02%
2020/11/06	1	127.00	3	130.33	126.50	-2	25,163	-0.01%
2020/11/05	4	126.25	4	126.75	127.50	0	25,319	0.00%
2020/11/04	10	124.95	11	124.91	125.50	-1	25,317	0.00%
2020/11/02	2	116.00	3	115.33	116.50	-1	25,018	0.00%
2020/10/30	2	114.75	2	114.75	115.50	0	25,649	0.00%
2020/10/29	6	112.50	6	111.58	114.50	0	25,690	0.00%
2020/10/28	5	113.10	1	113.00	111.00	4	25,271	0.02%
2020/10/27	2	118.25	0	0.00	121.00	2	24,968	0.01%
2020/10/26	2	119.00	0	0.00	119.00	2	25,251	0.01%
2020/10/23	2	119.75	3	119.67	121.00	-1	25,337	0.00%
2020/10/22	2	122.00	2	121.50	121.50	0	25,415	0.00%
2020/10/21	4	129.00	2	133.00	125.50	2	25,266	0.01%
2020/10/20	1	129.50	2	129.00	130.00	-1	25,065	0.00%
2020/10/19	1	129.00	25	128.38	126.50	-24	25,132	-0.10%
2020/10/16	2	128.00	0	0.00	124.50	2	25,702	0.01%
2020/10/15	6	128.33	1	128.50	128.00	5	25,721	0.02%
2020/10/14	1	126.00	1	128.00	127.50	0	25,500	0.00%
2020/10/13	2	122.25	0	0.00	123.00	2	25,389	0.01%
2020/10/12	0	0.00	1	127.50	124.50	-1	25,464	0.00%
2020/10/08	5	127.50	7	125.86	127.00	-2	25,504	-0.01%
2020/10/07	0	0.00	2	120.50	121.50	-2	25,230	-0.01%
2020/10/05	1	119.00	0	0.00	119.50	1	25,291	0.00%
2020/09/30	6	118.00	7	117.93	118.00	-1	25,190	0.00%
2020/09/29	4	117.25	1	116.50	116.00	3	25,088	0.01%
2020/09/28	1	121.50	1	121.00	120.50	0	24,889	0.00%
2020/09/25	0	0.00	1	122.50	113.00	-1	24,582	0.00%
2020/09/24	11	120.77	10	122.00	119.50	1	24,484	0.00%
2020/09/23	0	0.00	2	128.50	128.00	-2	24,310	-0.01%
2020/09/22	22	127.02	10	132.00	127.00	12	24,831	0.05%
2020/09/21	2	131.75	1	131.00	130.00	1	24,943	0.00%
2020/09/18	1	135.00	2	134.25	134.50	-1	24,915	0.00%
2020/09/17	3	134.33	7	135.36	136.00	-4	24,892	-0.02%
2020/09/16	17	134.09	2	134.00	133.00	15	24,713	0.06%
2020/09/15	3	132.33	6	132.33	129.50	-3	24,499	-0.01%
2020/09/14	2	125.00	2	126.50	125.50	0	24,093	0.00%
2020/09/11	4	125.00	3	123.83	123.00	1	24,262	0.00%
2020/09/10	1	130.00	1	126.00	126.00	0	24,201	0.00%
2020/09/09	3	125.33	2	128.25	132.00	1	24,286	0.00%
2020/09/08	1	128.50	0	0.00	128.00	1	24,190	0.00%
2020/09/07	17	136.24	3	131.50	126.50	14	24,242	0.06%
2020/09/04	5	136.30	5	138.20	136.50	0	24,763	0.00%
2020/09/03	12	138.79	99	138.76	138.00	-87	25,002	-0.35%
2020/09/02	46	131.88	40	133.51	131.00	6	24,461	0.02%
2020/09/01	4	121.88	5	126.00	132.50	-1	23,928	0.00%
2020/08/31	3	122.33	3	124.33	120.50	0	23,549	0.00%
2020/08/28	10	125.10	11	123.36	123.00	-1	23,383	0.00%
2020/08/27	2	131.75	4	130.75	129.00	-2	23,254	-0.01%
2020/08/26	4	130.25	4.1	131.90	131.00	-0.1	23,598	0.00%
2020/08/25	22	129.39	23	131.37	129.00	-1	23,887	0.00%
2020/08/24	11	132.64	4	131.38	132.00	7	23,450	0.03%
2020/08/21	15	136.00	21	137.45	140.50	-6	23,067	-0.03%
2020/08/20	92	141.41	6	136.92	128.00	86	22,561	0.38%
2020/08/19	18	142.78	17	142.38	142.00	1	22,319	0.00%
2020/08/18	21	138.19	18.4	139.97	138.50	2.6	22,087	0.01%
2020/08/17	44	139.66	159	140.28	138.50	-115	22,089	-0.52%	大賣/鉅額交易
2020/08/14	14	134.86	42	134.29	144.00	-28	21,462	-0.13%
2020/08/13	14	134.54	12	135.83	131.00	2	21,254	0.01%
2020/08/12	2	127.50	4	128.13	129.00	-2	21,126	-0.01%
2020/08/11	7	117.36	6	117.42	117.50	1	20,834	0.00%
2020/08/10	1	119.50	5	119.40	120.00	-4	20,473	-0.02%
2020/08/07	132	116.97	2	114.25	113.50	130	20,183	0.64%	大買/鉅額交易
2020/08/06	3	117.83	1	116.50	118.50	2	20,065	0.01%
2020/08/05	44	116.97	33	114.32	116.00	11	19,961	0.06%
2020/08/04	4	105.75	11	108.14	111.50	-7	19,411	-0.04%
2020/08/03	3	102.83	9	101.83	101.50	-6	19,281	-0.03%
2020/07/30	18	99.84	17	99.89	100.00	1	19,020	0.01%
2020/07/29	2	93.70	0	0.00	94.60	2	18,671	0.01%
2020/07/28	21	97.20	20	96.72	96.10	1	18,568	0.01%
2020/07/27	1	92.50	1	93.00	94.40	0	18,413	0.00%
2020/07/24	8	93.91	7	93.80	92.30	1	18,529	0.01%
2020/07/23	2.1	96.90	1	96.00	96.00	1.1	18,691	0.01%
2020/07/22	6	93.40	7	95.57	96.50	-1	18,608	-0.01%
2020/07/21	0	0.00	16	88.88	89.80	-16	17,942	-0.09%
2020/07/20	1	78.50	0	0.00	81.70	1	18,263	0.01%
2020/07/17	1	80.00	0	0.00	79.80	1	18,346	0.01%
2020/07/16	0	0.00	10	82.30	81.80	-10	18,413	-0.05%
2020/07/14	12	79.13	0	0.00	79.00	12	18,485	0.06%
2020/07/13	3	81.57	5	81.98	82.70	-2	18,653	-0.01%
2020/07/10	2	82.10	0	0.00	82.70	2	18,846	0.01%
2020/07/09	3	86.27	2	87.20	86.10	1	19,015	0.01%
2020/07/08	4	87.95	7	88.80	88.10	-3	19,258	-0.02%
2020/07/07	5	86.18	4	86.58	85.40	1	19,298	0.01%
2020/07/06	2	86.65	10	87.17	86.50	-8	19,317	-0.04%
2020/07/03	43	83.61	28	84.73	84.30	15	19,427	0.08%
2020/07/02	2	80.70	13	79.61	81.90	-11	19,400	-0.06%
2020/07/01	41	81.37	4	82.00	78.40	37	19,314	0.19%
2020/06/30	3	77.57	16	75.90	79.30	-13	18,858	-0.07%
2020/06/29	1	72.50	2	72.55	72.10	-1	18,765	-0.01%
2020/06/24	1	71.30	3	71.93	72.10	-2	18,843	-0.01%
2020/06/23	5	71.06	4	71.08	70.50	1	19,099	0.01%
2020/06/22	4	72.15	10	72.50	72.50	-6	19,195	-0.03%
2020/06/19	3	69.50	6	69.05	69.60	-3	19,083	-0.02%
2020/06/18	3	69.10	4	69.20	69.40	-1	19,140	-0.01%
2020/06/17	4	67.28	1	67.90	67.80	3	18,947	0.02%
2020/06/16	0	0.00	32	67.53	66.50	-32	18,966	-0.17%
2020/06/15	55	63.16	2	64.95	63.30	53	18,702	0.28%
2020/06/12	4	64.53	4	63.85	65.40	0	18,726	0.00%
2020/06/11	66	67.15	69	67.17	65.90	-3	18,425	-0.02%
2020/06/10	5	64.44	99	63.45	65.30	-94	17,466	-0.54%
2020/06/08	15	59.95	9	59.60	59.50	6	16,932	0.04%
2020/06/05	0	0.00	5	60.88	60.40	-5	16,913	-0.03%
2020/06/04	2	59.50	0	0.00	59.10	2	16,812	0.01%
2020/06/03	11	59.45	4	58.85	59.40	7	16,950	0.04%
2020/06/02	54	59.63	18	59.74	59.70	36	16,883	0.21%
2020/06/01	11	58.38	27	60.40	60.30	-16	16,561	-0.10%
2020/05/29	0	0.00	1	56.00	56.00	-1	16,149	-0.01%
2020/05/28	10	55.76	21	55.30	55.00	-11	16,444	-0.07%
2020/05/27	6	56.13	6	56.50	56.00	0	16,532	0.00%
2020/05/26	7	54.60	4	56.33	56.20	3	16,481	0.02%
2020/05/25	13	55.04	5	55.34	54.70	8	16,235	0.05%
2020/05/22	64	54.44	62	53.66	54.10	2	16,085	0.01%
2020/05/21	7	58.86	18	59.24	58.70	-11	15,936	-0.07%
2020/05/20	21	58.30	12	58.83	57.80	9	16,305	0.06%
2020/05/19	45	58.34	10	59.57	58.50	35	16,013	0.22%
2020/05/18	5	63.54	0	0.00	63.00	5	15,354	0.03%
2020/05/15	25	70.50	23.1	69.40	69.90	1.9	15,233	0.01%
2020/05/14	3	71.37	2	70.50	70.50	1	15,197	0.01%
2020/05/13	5	72.78	2	74.00	72.80	3	15,197	0.02%
2020/05/12	28	72.78	19	71.94	71.80	9	15,159	0.06%
2020/05/11	8.1	73.20	15	73.84	75.20	-6.9	15,088	-0.05%
2020/05/08	11	70.31	13	70.93	71.30	-2	14,939	-0.01%
2020/05/07	14	69.96	14	70.08	69.50	0	14,955	0.00%
2020/05/06	1	69.90	0	0.00	69.60	1	14,843	0.01%
2020/05/05	2	70.45	1	71.70	69.80	1	14,850	0.01%
2020/05/04	14	69.36	12	70.47	70.50	2	14,777	0.01%
2020/04/30	2	71.30	0	0.00	71.30	2	14,741	0.01%
2020/04/29	3	71.37	15	71.19	72.00	-12	14,677	-0.08%
2020/04/28	20	69.59	35	69.93	70.50	-15	14,493	-0.10%
2020/04/27	14	67.24	12	67.51	67.60	2	14,229	0.01%
2020/04/24	53	66.77	31	67.28	67.50	22	14,120	0.16%
2020/04/23	45	68.12	61	67.59	68.10	-16	14,001	-0.11%
2020/04/22	11	63.24	21	65.10	65.40	-10	13,543	-0.07%
2020/04/21	13	63.92	3	65.07	64.60	10	13,417	0.07%
2020/04/20	17	65.77	15	65.26	65.70	2	13,386	0.01%
2020/04/17	5	66.12	8	66.93	64.50	-3	13,446	-0.02%
2020/04/16	6	64.87	4	64.75	65.00	2	13,214	0.02%
2020/04/15	27	64.59	14	65.21	62.10	13	12,910	0.10%
2020/04/14	3	57.70	106	62.04	62.10	-103	12,508	-0.82%	大賣/鉅額交易
2020/04/13	2	55.25	19	57.77	56.50	-17	12,269	-0.14%
2020/04/10	4	52.85	5	52.92	53.70	-1	11,965	-0.01%
2020/04/09	4	52.10	2	53.05	52.00	2	11,825	0.02%
2020/04/08	7	53.04	5	53.44	53.40	2	11,714	0.02%
2020/04/07	104	54.88	8	57.00	53.40	96	11,489	0.84%	大買/
2020/04/06	2	53.40	1	53.60	54.30	1	11,222	0.01%
2020/04/01	15	53.15	11	53.23	53.80	4	11,126	0.04%
2020/03/31	4	54.40	6	54.88	55.00	-2	10,938	-0.02%
2020/03/30	4	51.05	4	51.55	52.40	0	10,584	0.00%
2020/03/27	2	51.40	13	51.07	50.40	-11	10,329	-0.11%
2020/03/26	6	46.52	7	46.24	47.00	-1	9,955	-0.01%
2020/03/25	0	0.00	10	42.24	43.65	-10	9,663	-0.10%
2020/03/24	3	39.70	6	39.90	39.70	-3	9,510	-0.03%
2020/03/23	14	39.89	0	0.00	38.70	14	9,309	0.15%
2020/03/20	1	46.10	12	46.58	43.00	-11	9,177	-0.12%
2020/03/19	14	45.64	0	0.00	42.85	14	8,913	0.16%
2020/03/18	8	46.81	18	48.23	47.60	-10	8,805	-0.11%
2020/03/17	20	45.49	50	44.66	44.70	-30	8,584	-0.35%
2020/03/16	5	43.75	0	0.00	43.70	5	8,501	0.06%
2020/03/13	3	44.10	0	0.00	46.70	3	8,509	0.04%
2020/03/12	8	51.50	3	51.50	49.00	5	8,368	0.06%
2020/03/11	3	54.20	3	53.80	54.20	0	8,281	0.00%
2020/03/09	10	55.76	3	55.37	55.00	7	8,085	0.09%
2020/03/06	0	0.00	5	57.26	57.40	-5	7,895	-0.06%
2020/03/05	8	56.48	7	57.93	56.10	1	7,883	0.01%
2020/03/04	3	55.77	0	0.00	56.20	3	7,683	0.04%
2020/03/03	21	55.96	37	57.62	55.50	-16	7,573	-0.21%
2020/03/02	2	55.15	11	55.47	56.00	-9	7,183	-0.13%
2020/02/27	13	53.92	0	0.00	53.00	13	6,883	0.19%
2020/02/25	1	55.80	3	56.10	55.30	-2	6,595	-0.03%
2020/02/24	11	55.16	21	56.03	56.90	-10	6,535	-0.15%
2020/02/21	1	55.30	15	53.99	55.80	-14	6,145	-0.23%
2020/02/20	10	50.25	12	50.41	50.80	-2	5,405	-0.04%
2020/02/19	0	0.00	3	48.18	48.55	-3	5,207	-0.06%
2020/02/18	1	47.10	0	0.00	47.10	1	5,179	0.02%
2020/02/13	1	47.50	0	0.00	47.50	1	5,273	0.02%
2020/02/12	2	47.08	1	47.20	47.00	1	5,269	0.02%
2020/02/10	1	41.65	1	42.90	42.90	0	5,307	0.00%
2020/02/06	0	0.00	2	44.50	46.00	-2	5,311	-0.04%
2020/01/30	4	45.30	1	44.85	44.85	3	6,035	0.05%
2020/01/16	0	0.00	1	50.20	49.85	-1	6,636	-0.02%
2020/01/14	0	0.00	2	50.10	50.20	-2	7,827	-0.03%
2020/01/13	36	49.39	8	49.35	50.00	28	7,701	0.36%
2020/01/10	0	0.00	1	47.00	46.75	-1	7,519	-0.01%
2020/01/09	0	0.00	1	45.95	45.40	-1	7,519	-0.01%
2020/01/07	1	45.25	0	0.00	45.40	1	7,872	0.01%
2020/01/06	2	45.20	0	0.00	44.55	2	7,947	0.03%
2020/01/03	3	47.37	1	46.65	46.65	2	7,980	0.03%
2020/01/02	8	47.62	7	47.69	47.90	1	8,196	0.01%
2019/12/31	1	45.95	0	0.00	45.95	1	8,441	0.01%
2019/12/25	2	47.73	0	0.00	47.95	2	8,780	0.02%
2019/12/23	1	48.20	0	0.00	47.60	1	9,246	0.01%
2019/12/19	0	0.00	1	48.50	48.70	-1	9,519	-0.01%
2019/12/17	0	0.00	2	49.60	49.60	-2	9,939	-0.02%
2019/12/16	0	0.00	1	48.50	49.15	-1	10,171	-0.01%
2019/12/13	2	47.25	0	0.00	47.85	2	10,535	0.02%
2019/12/12	1	48.95	0	0.00	48.40	1	10,989	0.01%
2019/12/11	2	48.55	0	0.00	48.95	2	11,710	0.02%
2019/12/10	5	48.42	0	0.00	48.50	5	11,984	0.04%
2019/12/06	0	0.00	3	50.73	50.70	-3	11,936	-0.03%
2019/12/05	0	0.00	1	49.65	49.90	-1	11,961	-0.01%
2019/12/03	2	49.70	2	49.90	50.20	0	12,467	0.00%
2019/11/28	1	52.20	3	52.03	52.20	-2	12,651	-0.02%
2019/11/22	3	51.13	2	52.00	50.90	1	12,773	0.01%
2019/11/21	2	51.00	0	0.00	51.40	2	12,883	0.02%
2019/11/20	2	52.80	0	0.00	52.80	2	12,804	0.02%
2019/11/19	0	0.00	2	54.30	54.00	-2	12,980	-0.02%
2019/11/18	1	53.80	0	0.00	54.50	1	12,994	0.01%
2019/11/14	61	53.80	60	53.22	53.00	1	13,072	0.01%
2019/11/13	4	54.18	0	0.00	54.00	4	13,100	0.03%
2019/11/12	0	0.00	6	54.60	55.00	-6	13,217	-0.05%
2019/11/11	1	54.10	0	0.00	52.70	1	13,274	0.01%
2019/11/08	50	53.69	48	53.64	53.60	2	13,208	0.02%
2019/11/07	5	53.48	3	54.17	54.90	2	13,135	0.02%
2019/11/06	2	53.85	17	53.49	53.80	-15	13,146	-0.11%
2019/11/04	6	53.87	1	53.60	54.70	5	13,186	0.04%
2019/11/01	12	54.63	2	54.95	54.20	10	13,132	0.08%
2019/10/31	3	55.37	1	55.70	55.40	2	13,108	0.02%
2019/10/30	8	56.93	6	57.10	56.10	2	13,141	0.02%
2019/10/29	19	56.44	17	56.82	56.50	2	12,960	0.02%
2019/10/28	3	56.77	1	57.20	56.50	2	12,829	0.02%
2019/10/25	6	57.20	5	56.74	56.60	1	12,785	0.01%
2019/10/24	7	57.16	8	57.30	57.70	-1	12,690	-0.01%
2019/10/23	6	56.35	2	56.95	55.30	4	12,416	0.03%
2019/10/22	13	55.66	32	55.03	55.90	-19	12,379	-0.15%
2019/10/21	1	51.10	1	51.50	50.90	0	11,771	0.00%
2019/10/18	1	51.10	1	51.40	51.30	0	11,965	0.00%
2019/10/17	1	51.00	1	51.20	51.20	0	12,250	0.00%
2019/10/16	5	51.96	3	51.70	50.90	2	12,597	0.02%
2019/10/15	4	51.90	8	52.36	51.90	-4	12,432	-0.03%
2019/10/14	1	51.20	0	0.00	51.00	1	12,356	0.01%
2019/10/09	1	49.60	1	48.95	49.00	0	12,257	0.00%
2019/10/08	3	50.30	0	0.00	49.00	3	12,218	0.02%
2019/10/07	5	52.44	5	52.06	52.00	0	12,094	0.00%
2019/10/02	0	0.00	1	49.60	50.20	-1	11,948	-0.01%
2019/10/01	1	49.05	1	49.85	49.35	0	11,880	0.00%
2019/09/27	1	49.90	6	50.28	50.60	-5	11,792	-0.04%
2019/09/26	41	51.49	41	50.42	50.00	0	11,732	0.00%
2019/09/25	1	49.80	13	49.96	49.80	-12	11,662	-0.10%
2019/09/24	30	51.00	30	50.19	50.20	0	11,747	0.00%
2019/09/23	15	51.43	52	50.64	50.50	-37	11,671	-0.32%
2019/09/20	12	49.05	2	49.03	49.55	10	11,584	0.09%
2019/09/19	42	50.15	15	49.90	49.90	27	11,494	0.23%
2019/09/18	63	48.99	63	49.53	49.85	0	11,286	0.00%
2019/09/17	46	47.83	46	48.42	48.80	0	10,971	0.00%
2019/09/16	16	45.73	19	46.21	47.30	-3	10,652	-0.03%
2019/09/12	14	43.46	20	43.10	43.80	-6	10,271	-0.06%
2019/09/11	1	41.75	0	0.00	41.35	1	10,460	0.01%
2019/09/09	4	41.60	0	0.00	41.05	4	10,795	0.04%
2019/09/06	8	42.41	14	42.13	42.10	-6	10,828	-0.06%
2019/09/05	11	42.85	4	43.38	42.80	7	10,905	0.06%
2019/09/04	5	41.55	3	41.78	42.00	2	11,021	0.02%
2019/09/03	4	41.65	2	41.95	40.75	2	11,207	0.02%
2019/09/02	0	0.00	2	41.50	41.50	-2	11,119	-0.02%
2019/08/30	0	0.00	4	41.00	40.30	-4	11,103	-0.04%
2019/08/29	0	0.00	3	40.10	39.85	-3	11,137	-0.03%
2019/08/26	6	39.68	0	0.00	39.00	6	11,364	0.05%
2019/08/23	3	41.70	5	41.80	41.70	-2	11,441	-0.02%
2019/08/22	13	42.54	7	42.25	42.10	6	11,611	0.05%
2019/08/21	0	0.00	5	42.04	41.65	-5	11,657	-0.04%
2019/08/20	6	41.45	6	42.27	41.30	0	11,863	0.00%
2019/08/15	4	40.30	9	41.30	41.85	-5	12,377	-0.04%
2019/08/14	6	41.02	6	42.43	41.10	0	12,382	0.00%
2019/08/13	2	39.70	0	0.00	40.20	2	12,351	0.02%
2019/08/08	9	39.74	9	40.08	39.80	0	12,449	0.00%
2019/08/07	1	39.00	0	0.00	38.20	1	12,443	0.01%
2019/08/06	2	37.55	3	38.85	39.75	-1	12,402	-0.01%
2019/08/05	2	39.50	1	38.15	38.25	1	12,331	0.01%
2019/08/02	4	40.25	0	0.00	40.00	4	12,357	0.03%
2019/08/01	2	41.05	1	41.30	40.85	1	12,300	0.01%
2019/07/31	1	42.35	6	41.98	42.50	-5	12,306	-0.04%
2019/07/30	2	41.30	3	41.55	42.00	-1	12,355	-0.01%
2019/07/29	9	43.88	8	44.78	43.80	1	12,241	0.01%
2019/07/26	5	43.72	6	43.98	44.25	-1	12,174	-0.01%
2019/07/25	9	44.41	0	0.00	44.40	9	12,142	0.07%
2019/07/24	5	43.60	10	44.02	45.00	-5	12,018	-0.04%
2019/07/22	3	40.72	8	41.35	41.70	-5	11,745	-0.04%
2019/07/19	16	40.87	13	40.93	41.00	3	11,591	0.03%
2019/07/18	19	40.14	14	40.66	39.80	5	11,394	0.04%
2019/07/16	3	39.80	80	40.03	39.65	-77	11,312	-0.68%
2019/07/12	0	0.00	1	39.45	39.60	-1	11,601	-0.01%
2019/07/11	0	0.00	93	39.66	39.70	-93	11,686	-0.80%
2019/07/10	172	39.08	2	39.15	38.65	170	11,659	1.46%	大買/鉅額交易
2019/07/09	4	37.99	0	0.00	37.60	4	11,532	0.03%
2019/07/08	3	40.28	0	0.00	40.40	3	11,434	0.03%
2019/07/04	2	41.80	2	42.60	41.55	0	11,545	0.00%
2019/07/03	9	41.56	9	41.87	41.65	0	11,665	0.00%
2019/07/02	13	43.44	29	43.18	43.15	-16	11,684	-0.14%
2019/07/01	13	42.80	2	42.40	43.25	11	11,679	0.09%
2019/06/28	2	39.10	7	39.46	39.35	-5	11,664	-0.04%
2019/06/27	2	40.03	111	39.74	39.55	-109	11,856	-0.92%	大賣/鉅額交易
2019/06/26	2	37.90	54	38.56	38.75	-52	11,962	-0.43%
2019/06/25	1	39.05	1	38.60	38.50	0	12,158	0.00%
2019/06/24	0	0.00	5	38.75	39.10	-5	12,282	-0.04%
2019/06/21	102	39.68	0	0.00	38.20	102	12,487	0.82%	大買/鉅額交易
2019/06/20	16	38.91	57	38.56	38.70	-41	12,545	-0.33%
2019/06/19	144	38.34	390	39.04	39.35	-246	12,462	-1.97%	大買/大賣/鉅額交易
2019/06/18	6	35.83	2	36.15	36.15	4	12,064	0.03%
2019/06/17	8	37.65	6	37.32	36.95	2	12,255	0.02%
2019/06/14	15	36.24	0	0.00	36.50	15	12,161	0.12%
2019/06/13	101	38.15	2	37.18	37.35	99	12,247	0.81%	大買/
2019/06/12	292	37.82	50	37.55	37.75	242	12,018	2.01%	大買/鉅額交易
2019/06/11	4	36.59	11	35.97	37.50	-7	11,473	-0.06%
2019/06/10	3	32.98	8	33.60	34.10	-5	11,177	-0.04%
2019/06/06	41	32.45	0	0.00	31.55	41	11,061	0.37%
2019/06/05	0	0.00	2	33.35	32.65	-2	10,990	-0.02%
2019/06/04	0	0.00	1	32.75	32.55	-1	10,954	-0.01%
2019/06/03	0	0.00	11	31.89	32.05	-11	10,845	-0.10%
2019/05/31	10	32.84	11	32.78	32.70	-1	10,794	-0.01%
2019/05/30	11	32.09	6	31.48	32.00	5	10,711	0.05%
2019/05/29	9	30.01	9	31.00	31.55	0	10,536	0.00%
2019/05/28	2	30.45	1	31.00	30.35	1	10,470	0.01%
2019/05/27	9	30.17	10	30.01	29.80	-1	10,423	-0.01%
2019/05/24	1	31.65	3	32.57	31.25	-2	10,197	-0.02%
2019/05/23	7	33.76	29	34.16	32.75	-22	9,939	-0.22%
2019/05/22	0	0.00	3	38.15	36.05	-3	9,712	-0.03%
2019/05/21	29	37.61	6	37.23	38.00	23	9,665	0.24%
2019/05/20	12	38.32	15	38.92	38.15	-3	9,561	-0.03%
2019/05/17	11	41.56	15	42.00	40.60	-4	9,478	-0.04%
2019/05/13	0	0.00	3	44.93	45.00	-3	9,449	-0.03%
2019/05/10	1	45.25	1	47.20	45.30	0	9,480	0.00%
2019/05/09	1	48.80	0	0.00	46.10	1	9,432	0.01%
2019/05/08	1	48.60	1	47.50	48.70	0	9,379	0.00%
2019/05/07	0	0.00	1	46.75	47.50	-1	9,300	-0.01%
2019/05/02	1	46.80	0	0.00	46.50	1	9,231	0.01%
2019/04/30	1	46.30	4	46.25	46.50	-3	9,301	-0.03%
2019/04/26	1	49.45	0	0.00	48.70	1	9,300	0.01%
2019/04/25	1	50.30	0	0.00	51.60	1	9,427	0.01%
2019/04/24	2	50.20	0	0.00	51.00	2	9,414	0.02%
2019/04/23	8	51.21	15	52.47	50.60	-7	9,360	-0.07%
2019/04/22	3	54.50	3	52.60	53.80	0	9,309	0.00%
2019/04/19	3	50.93	9	51.14	52.00	-6	9,170	-0.07%
2019/04/18	4	49.09	0	0.00	48.15	4	8,936	0.04%
2019/04/17	2	48.35	17	47.90	48.55	-15	8,983	-0.17%
2019/04/16	17	48.02	0	0.00	48.00	17	8,901	0.19%
2019/04/15	1	47.60	0	0.00	47.05	1	8,857	0.01%
2019/04/12	0	0.00	98	46.30	46.35	-98	8,939	-1.10%
2019/04/10	0	0.00	21	47.93	47.95	-21	8,944	-0.23%
2019/04/09	17	48.87	0	0.00	46.55	17	8,890	0.19%
2019/04/08	94	50.17	1	50.10	51.10	93	8,932	1.04%
2019/04/03	22	48.00	17	49.04	49.20	5	8,974	0.06%
2019/04/02	98	47.39	79	48.61	48.30	19	9,024	0.21%
2019/04/01	1	45.65	2	46.30	45.00	-1	8,933	-0.01%
2019/03/29	2	44.58	2	45.75	46.60	0	8,711	0.00%
2019/03/28	0	0.00	2	45.08	45.80	-2	8,632	-0.02%
2019/03/27	13	43.31	14	42.66	44.00	-1	8,607	-0.01%
2019/03/26	12	42.14	22	43.02	41.50	-10	8,614	-0.12%
2019/03/25	5	43.11	4	43.35	43.35	1	8,492	0.01%
2019/03/22	17	44.21	18	44.14	44.20	-1	8,623	-0.01%
2019/03/21	9	42.59	12	42.26	42.15	-3	8,721	-0.03%
2019/03/20	23	41.83	10	42.21	42.00	13	8,977	0.14%
2019/03/19	1	39.75	1	39.25	39.90	0	9,202	0.00%
2019/03/18	8	39.30	16	38.78	39.30	-8	9,650	-0.08%
2019/03/14	1	36.75	1	37.00	36.90	0	10,311	0.00%
2019/03/08	0	0.00	3	36.58	36.30	-3	11,377	-0.03%
2019/03/07	0	0.00	1	37.70	37.80	-1	11,509	-0.01%
2019/03/06	1	38.15	1	38.00	37.80	0	11,975	0.00%
2019/03/05	2	38.78	3	38.73	38.15	-1	12,156	-0.01%
2019/03/04	1	38.15	1	38.70	38.70	0	12,150	0.00%
2019/02/27	21	38.41	20	37.69	37.75	1	12,186	0.01%
2019/02/26	8	38.50	9	38.58	38.50	-1	12,076	-0.01%
2019/02/22	0	0.00	1	36.25	36.05	-1	11,864	-0.01%
2019/02/18	1	37.65	0	0.00	37.50	1	11,865	0.01%
2019/02/15	1	38.50	1	37.60	37.60	0	12,073	0.00%
2019/02/13	0	0.00	5	38.80	38.10	-5	12,103	-0.04%
2019/02/12	2	39.00	1	39.00	39.00	1	12,034	0.01%
2019/02/11	6	36.97	1	36.60	37.25	5	12,048	0.04%
2019/01/28	8	36.20	8	36.80	36.20	0	12,095	0.00%
2019/01/21	32	36.80	24	36.11	36.25	8	11,870	0.07%
2019/01/18	1	36.55	9	36.59	36.75	-8	11,812	-0.07%
2019/01/17	8	35.55	12	36.03	35.55	-4	11,648	-0.03%
2019/01/16	0	0.00	4	34.60	34.65	-4	11,481	-0.03%
2019/01/15	2	33.95	0	0.00	34.50	2	11,490	0.02%
2019/01/14	2	34.45	0	0.00	34.30	2	11,431	0.02%
2019/01/11	2	34.18	0	0.00	33.25	2	11,357	0.02%
2019/01/07	2	34.53	0	0.00	34.70	2	10,995	0.02%
2019/01/04	10	34.10	10	33.35	33.50	0	10,953	0.00%
2019/01/02	0	0.00	1	34.05	34.10	-1	10,824	-0.01%
2018/12/28	1	33.70	0	0.00	33.80	1	10,841	0.01%
2018/12/27	1	34.55	13	33.79	33.65	-12	10,850	-0.11%
2018/12/26	20	33.70	10	35.65	32.80	10	10,677	0.09%
2018/12/24	1	37.05	0	0.00	37.45	1	10,361	0.01%
2018/12/21	24	35.79	26	36.12	36.30	-2	10,278	-0.02%
2018/12/20	17	34.98	27	35.42	34.80	-10	10,098	-0.10%
2018/12/19	26	34.85	0	0.00	35.10	26	9,975	0.26%
2018/12/18	6	37.05	12	36.13	36.30	-6	9,811	-0.06%
2018/12/17	15	36.52	0	0.00	37.35	15	9,706	0.15%
2018/12/14	5	36.44	1	36.60	37.20	4	9,423	0.04%
2018/12/13	11	37.89	2	38.55	37.75	9	9,117	0.10%
2018/12/12	4	40.50	0	0.00	39.65	4	8,849	0.05%
2018/12/11	1	38.00	5	39.04	40.00	-4	8,632	-0.05%
2018/12/10	48	36.29	58	36.64	36.40	-10	8,376	-0.12%
2018/12/07	2	34.15	24	34.41	35.75	-22	8,035	-0.27%
2018/12/06	5	32.55	5	33.20	32.50	0	7,826	0.00%
2018/12/05	14	34.60	17	34.74	34.50	-3	7,775	-0.04%
2018/12/04	11	33.98	13	34.12	34.15	-2	7,604	-0.03%
2018/12/03	4	31.80	2	32.25	33.45	2	7,323	0.03%
2018/11/29	5	30.52	12	30.18	30.00	-7	7,093	-0.10%
2018/11/26	1	30.10	0	0.00	30.00	1	6,477	0.02%
2018/11/20	3	30.20	3	30.10	30.15	0	6,230	0.00%
2018/11/15	8	33.10	0	0.00	32.60	8	6,026	0.13%
2018/11/14	82	32.74	166	32.66	32.90	-84	5,900	-1.42%	大賣/
2018/11/13	1	30.45	4	30.71	31.10	-3	5,631	-0.05%
2018/11/12	3	29.45	3	30.07	29.55	0	5,464	0.00%
2018/11/09	3	29.05	3	29.30	29.30	0	5,449	0.00%
2018/11/08	83	30.93	3	30.20	29.70	80	5,481	1.46%
2018/10/31	3	24.60	0	0.00	24.65	3	5,317	0.06%
2018/10/26	1	25.75	3	25.90	25.70	-2	5,200	-0.04%
2018/10/25	2	26.23	2	26.05	26.00	0	5,151	0.00%
2018/10/24	1	26.80	2	26.65	26.95	-1	5,109	-0.02%
2018/10/22	5	25.00	0	0.00	25.50	5	4,940	0.10%
2018/10/18	1	24.60	0	0.00	24.60	1	4,852	0.02%
2018/10/15	5	24.30	0	0.00	23.90	5	4,732	0.11%
2018/10/11	2	24.08	1	24.00	23.95	1	4,645	0.02%
2018/10/08	1	27.65	0	0.00	26.80	1	4,491	0.02%
2018/10/05	1	28.55	0	0.00	28.80	1	4,394	0.02%
2018/10/03	24	31.07	23	30.97	30.85	1	4,247	0.02%
2018/09/27	0	0.00	10	29.05	29.40	-10	3,937	-0.25%
2018/09/26	12	30.13	12	29.99	29.90	0	3,854	0.00%
2018/09/21	0	0.00	1	31.70	31.15	-1	3,712	-0.03%
2018/09/20	2	32.80	0	0.00	32.00	2	3,638	0.05%
2018/09/19	1	33.15	6	33.14	32.90	-5	3,554	-0.14%
2018/09/18	4	33.64	4	33.74	33.00	0	3,551	0.00%
2018/09/17	30	34.45	27	34.69	34.30	3	3,421	0.09%
2018/09/14	41	33.88	40	33.90	34.00	1	3,060	0.03%
2018/09/13	12	32.86	11	32.78	32.60	1	2,683	0.04%
2018/09/11	0	0.00	1	31.75	31.30	-1	2,317	-0.04%
2018/09/10	2	31.43	5	31.15	31.35	-3	2,210	-0.14%
2018/09/07	8	31.08	15	30.80	30.80	-7	2,110	-0.33%
2018/09/06	43	31.31	25	31.24	31.00	18	2,012	0.89%
2018/09/05	17	31.05	28	31.49	32.50	-11	1,849	-0.59%
2018/09/04	9	29.88	6	30.08	30.00	3	1,631	0.18%
2018/09/03	10	30.45	12	29.93	28.60	-2	1,556	-0.13%
2018/08/30	0	0.00	1	28.85	28.80	-1	1,455	-0.07%
2018/08/27	0	0.00	2	29.70	29.60	-2	1,512	-0.13%
2018/08/13	12	29.40	12	29.70	29.40	0	1,316	0.00%
2018/08/09	6	28.00	0	0.00	28.25	6	1,210	0.50%
2018/08/08	6	28.20	12	28.20	28.20	-6	1,163	-0.52%
2018/07/04	0	0.00	1	26.65	26.65	-1	1,441	-0.07%
2018/06/27	1	28.65	0	0.00	29.00	1	1,600	0.06%
2018/05/02	2	26.75	0	0.00	26.60	2	3,838	0.05%
2018/04/24	4	27.63	4	27.05	27.65	0	3,863	0.00%
2018/04/23	2	28.85	0	0.00	28.20	2	3,854	0.05%
2018/04/17	1	30.10	1	29.90	29.50	0	3,946	0.00%
2018/04/16	1	31.00	1	31.00	31.05	0	3,917	0.00%
2018/04/10	1	31.60	0	0.00	31.50	1	3,835	0.03%
2018/04/09	0	0.00	3	30.87	31.15	-3	3,837	-0.08%
2018/04/03	0	0.00	12	32.10	32.35	-12	3,825	-0.31%
2018/04/02	0	0.00	9	32.85	32.80	-9	3,795	-0.24%
2018/03/30	3	34.33	0	0.00	33.70	3	3,724	0.08%
2018/03/29	1	34.90	10	35.29	35.70	-9	3,609	-0.25%
2018/03/28	6	33.10	0	0.00	32.60	6	3,441	0.17%
2018/03/27	17	32.70	17	32.94	32.70	0	3,386	0.00%
2018/03/23	0	0.00	10	30.65	30.65	-10	3,271	-0.31%
2018/03/21	0	0.00	4	32.50	32.35	-4	3,193	-0.13%
2018/03/20	4	32.05	90	31.72	31.70	-86	3,160	-2.72%
2018/03/19	1	31.10	1	31.00	31.50	0	3,129	0.00%
2018/03/16	0	0.00	2	32.40	31.50	-2	3,056	-0.07%
2018/03/15	1	32.95	1	32.90	32.95	0	2,973	0.00%
2018/03/13	0	0.00	4	33.95	33.90	-4	2,857	-0.14%
2018/03/12	5	33.66	5	33.25	34.50	0	2,799	0.00%
2018/03/09	100	34.13	0	0.00	34.40	100	2,570	3.89%
2018/03/08	5	33.65	0	0.00	34.30	5	2,367	0.21%
2018/03/06	0	0.00	2	33.30	33.20	-2	1,914	-0.10%
2018/03/05	35	31.27	5	31.70	32.65	30	1,688	1.78%
2018/03/02	0	0.00	3	30.65	29.90	-3	1,423	-0.21%
2018/03/01	3	29.50	0	0.00	30.40	3	1,289	0.23%
2018/02/26	0	0.00	1	27.65	27.80	-1	1,165	-0.09%
2018/02/23	0	0.00	2	27.20	27.30	-2	1,141	-0.18%
2018/02/06	0	0.00	2	25.95	25.40	-2	1,152	-0.17%
2018/01/25	1	26.00	0	0.00	25.90	1	1,277	0.08%
2018/01/19	1	26.45	0	0.00	26.40	1	1,446	0.07%
2018/01/18	1	26.80	0	0.00	26.70	1	1,615	0.06%
2018/01/12	0	0.00	24	27.27	27.65	-24	1,710	-1.40%
2018/01/09	0	0.00	1	26.45	26.45	-1	1,611	-0.06%