南電 (8046)-兆豐-寶成券商分點個股進出

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
189.0
漲跌
▲3.0
漲幅
+1.61%
成交量
1,698張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南電 (8046)籌碼相關－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	187.77	0	0.00	189.00	0	2,854	0.00%
2024/05/07	0	183.67	0	0.00	186.00	0	2,866	0.00%
2024/05/06	2	185.49	4	183.38	185.00	-2	2,875	-0.07%
2024/05/03	1	187.98	0	0.00	184.50	1	2,850	0.04%
2024/05/02	1	182.56	0	0.00	182.50	1	2,859	0.04%
2024/04/30	1	189.00	1	188.00	187.00	0	2,855	0.00%
2024/04/29	1.2	188.67	0.2	188.57	190.50	1	2,864	0.03%
2024/04/26	0	188.30	0	187.50	188.00	0	2,872	0.00%
2024/04/25	1.2	189.04	0	0.00	188.00	1.2	2,880	0.04%
2024/04/24	1	192.56	8.2	192.29	194.50	-7.2	2,849	-0.25%
2024/04/23	3	181.67	2	181.00	185.00	1	2,742	0.04%
2024/04/22	13.2	176.68	11	172.45	174.50	2.2	2,657	0.08%
2024/04/19	0.2	175.64	3	172.00	171.50	-2.8	2,634	-0.11%
2024/04/18	0.1	180.03	0	0.00	179.00	0.1	2,557	0.00%
2024/04/17	5.3	182.04	0	0.00	181.50	5.3	2,527	0.21%
2024/04/16	1	185.01	6	185.00	185.00	-5	2,493	-0.20%
2024/04/15	0.5	192.73	0	0.00	190.50	0.5	2,500	0.02%
2024/04/12	0.1	200.01	2	199.75	199.00	-1.9	2,528	-0.08%
2024/04/11	1	199.51	1	200.50	199.50	0	2,601	0.00%
2024/04/10	2	206.00	1	203.00	203.00	1	2,740	0.04%
2024/04/09	0	206.25	1	206.50	206.50	-1	2,765	-0.04%
2024/04/08	0	206.75	0	0.00	206.50	0	2,794	0.00%
2024/04/03	1	210.00	0	0.00	209.00	1	2,805	0.04%
2024/04/02	0.1	208.99	1	209.50	208.00	-0.9	2,809	-0.03%
2024/04/01	2	208.50	0.5	208.31	209.50	1.5	2,812	0.05%
2024/03/29	0	201.00	0.5	201.50	200.50	-0.4	2,785	-0.02%
2024/03/28	0.1	199.53	3.2	198.72	198.00	-3.1	2,778	-0.11%
2024/03/27	1	202.51	0	0.00	202.00	1	2,823	0.04%
2024/03/26	0	207.14	0.1	211.50	204.00	-0.1	2,872	0.00%
2024/03/25	0	209.71	6.1	208.51	208.50	-6.1	2,937	-0.21%
2024/03/22	6	211.67	0.1	212.00	211.00	6	2,996	0.20%
2024/03/21	1	213.50	0.3	212.67	212.00	0.7	3,036	0.02%
2024/03/20	0	212.00	3	211.00	212.50	-3	3,096	-0.10%
2024/03/19	0.5	211.00	1.7	211.50	211.50	-1.1	3,104	-0.04%
2024/03/18	0	202.00	0.1	206.00	211.00	-0.1	3,115	0.00%
2024/03/15	1.1	202.03	0.1	205.00	202.00	1	3,110	0.03%
2024/03/14	1	203.00	0	0.00	206.00	1	3,108	0.03%
2024/03/13	2.1	206.45	0	0.00	203.00	2.1	3,126	0.07%
2024/03/12	0.1	209.00	0	0.00	209.00	0.1	3,128	0.00%
2024/03/11	0	207.00	0	0.00	207.50	0	3,199	0.00%
2024/03/08	0.3	206.97	3.3	202.27	206.50	-3	3,322	-0.09%
2024/03/07	1	205.02	0.1	204.50	203.50	0.9	3,378	0.03%
2024/03/06	2.2	205.83	0	0.00	206.00	2.2	3,388	0.06%
2024/03/05	1.1	211.94	0	0.00	210.00	1.1	3,400	0.03%
2024/03/04	1.1	208.63	6	210.42	209.00	-4.9	3,442	-0.14%
2024/03/01	5.1	214.07	2	212.00	210.50	3.1	3,459	0.09%
2024/02/29	1	209.00	0.2	210.50	211.50	0.8	3,458	0.02%
2024/02/27	6.2	217.67	6	211.50	210.50	0.2	3,424	0.01%
2024/02/26	0	221.80	0	0.00	221.00	0	3,357	0.00%
2024/02/23	3.3	223.00	0	0.00	221.50	3.3	3,390	0.10%
2024/02/22	3.3	226.59	0	0.00	225.00	3.3	3,425	0.10%
2024/02/21	2.1	227.36	0	0.00	228.00	2.1	3,411	0.06%
2024/02/20	0	230.25	0	0.00	229.50	0	3,414	0.00%
2024/02/19	2.3	231.00	6.1	231.49	230.50	-3.9	3,454	-0.11%
2024/02/16	1	227.00	4	227.75	228.00	-3	3,462	-0.09%
2024/02/15	5	222.30	3	224.50	224.50	2	3,465	0.06%
2024/02/05	1	225.50	1.9	225.74	225.50	-0.9	3,451	-0.03%
2024/02/02	0	227.00	0.1	227.50	227.50	-0.1	3,491	0.00%
2024/02/01	0.1	225.98	2	225.50	226.50	-1.9	3,533	-0.06%
2024/01/31	1	228.50	3	227.33	227.00	-2	3,579	-0.06%
2024/01/30	3	227.67	1	229.50	227.00	2	3,603	0.06%
2024/01/29	1	228.00	0	0.00	228.00	1	3,628	0.03%
2024/01/26	0.3	224.50	0	0.00	225.00	0.3	3,738	0.01%
2024/01/25	0.2	225.00	0	0.00	224.50	0.2	3,778	0.01%
2024/01/24	0	226.50	0	0.00	225.50	0	3,781	0.00%
2024/01/23	0	228.45	0	0.00	227.50	0	3,825	0.00%
2024/01/22	1	225.00	1	225.50	225.00	0	3,827	0.00%
2024/01/19	0	221.50	0	0.00	221.50	0	3,865	0.00%
2024/01/18	0	219.17	1	218.00	216.50	-1	3,906	-0.03%
2024/01/17	0	222.71	0	0.00	218.50	0	3,917	0.00%
2024/01/16	1	223.52	1	222.50	223.50	0	3,903	0.00%
2024/01/15	8	224.88	3	227.00	224.00	5	3,890	0.13%
2024/01/12	0	229.00	0	0.00	229.00	0	3,882	0.00%
2024/01/11	2	228.00	1	228.50	228.00	1	3,931	0.03%
2024/01/10	1.5	226.33	1	226.00	225.50	0.5	3,980	0.01%
2024/01/09	2.3	226.61	8	226.44	226.00	-5.7	3,991	-0.14%
2024/01/08	12.8	225.41	0	0.00	224.50	12.8	3,978	0.32%
2024/01/05	7	229.15	1	227.00	227.00	6	3,914	0.15%
2024/01/04	8.3	234.97	0	0.00	231.00	8.3	3,860	0.22%
2024/01/03	3	243.67	0	0.00	243.00	3	3,772	0.08%
2024/01/02	0	250.00	1	253.00	250.00	-1	3,822	-0.03%
2023/12/29	1	250.00	5	251.00	251.50	-4	3,818	-0.10%
2023/12/28	2	246.52	12	247.54	248.00	-10	3,827	-0.26%
2023/12/27	2	249.00	6	249.50	250.00	-4	3,836	-0.10%
2023/12/26	2	248.25	1	248.00	247.50	1	3,883	0.03%
2023/12/25	0.1	245.98	2.4	245.46	246.00	-2.3	3,936	-0.06%
2023/12/22	8	242.13	11	242.68	241.50	-3	3,974	-0.08%
2023/12/21	0.4	245.50	0	0.00	244.50	0.4	3,952	0.01%
2023/12/19	2.1	245.52	1.1	246.00	244.50	1	3,977	0.02%
2023/12/18	8	248.13	1	249.00	251.50	7	3,974	0.18%
2023/12/15	11	252.41	1	253.50	252.50	10	4,052	0.25%
2023/12/14	1	251.00	11	250.91	252.00	-10	4,078	-0.25%
2023/12/13	6	249.67	1	249.00	250.00	5	4,157	0.12%
2023/12/12	7.1	250.64	5	251.50	248.00	2.1	4,381	0.05%
2023/12/11	0	252.00	0	0.00	252.50	0	4,415	0.00%
2023/12/07	5	249.00	5	249.00	247.00	0	4,529	0.00%
2023/12/06	2.7	249.70	0	0.00	249.00	2.7	4,527	0.06%
2023/12/05	1	248.23	25	250.72	252.50	-24	4,476	-0.54%
2023/12/04	3	241.67	3.5	244.43	250.50	-0.5	4,364	-0.01%
2023/12/01	7.1	244.19	3	248.00	249.50	4.1	4,269	0.10%
2023/11/30	23.1	248.91	6	248.83	248.00	17.1	4,251	0.40%
2023/11/29	10	247.50	15	246.17	251.00	-5	4,252	-0.12%
2023/11/28	1.1	243.05	5.1	242.82	245.00	-4.1	4,208	-0.10%
2023/11/27	2	238.75	6	238.17	239.00	-4	4,170	-0.10%
2023/11/24	1	239.00	2	238.75	238.00	-1	4,195	-0.02%
2023/11/22	20	238.87	0	0.00	237.00	20	4,265	0.47%
2023/11/21	8.1	241.10	8	242.50	242.50	0.1	4,264	0.00%
2023/11/20	0	0.00	0.5	238.00	239.00	-0.5	4,280	-0.01%
2023/11/17	0	237.00	0	0.00	237.00	0	4,269	0.00%
2023/11/16	2	237.00	2.1	238.95	238.50	-0.1	4,271	0.00%
2023/11/15	1	237.50	7.5	236.53	235.50	-6.5	4,240	-0.15%
2023/11/13	4.5	231.67	3	232.17	230.50	1.5	4,221	0.04%
2023/11/10	11.1	226.15	11	223.86	228.00	0.1	4,226	0.00%
2023/11/09	4.1	228.16	0	0.00	227.50	4.1	4,200	0.10%
2023/11/08	1	232.00	1	231.50	231.00	0	4,201	0.00%
2023/11/07	3	232.33	0	0.00	232.50	3	4,181	0.07%
2023/11/06	0	0.00	1	237.50	237.00	-1	4,201	-0.02%
2023/11/03	7.2	234.15	2	233.25	232.50	5.2	4,199	0.12%
2023/11/02	0	0.00	0.1	243.87	243.00	-0.1	4,130	0.00%
2023/11/01	1	240.00	0	0.00	240.00	1	4,126	0.02%
2023/10/31	1	235.01	4	237.13	236.00	-3	4,181	-0.07%
2023/10/27	0	0.00	3	236.00	233.50	-3	4,309	-0.07%
2023/10/26	5.1	230.41	1	229.50	229.00	4.1	4,322	0.09%
2023/10/25	2	239.25	0	0.00	238.00	2	4,282	0.05%
2023/10/23	0.1	238.00	0	0.00	237.00	0.1	4,353	0.00%
2023/10/20	2.2	239.89	2	239.50	239.50	0.2	4,398	0.00%
2023/10/19	2	242.03	0	0.00	242.50	2	4,421	0.05%
2023/10/18	0.1	251.79	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	2	253.00	11.1	253.01	253.00	-9.1	4,580	-0.20%
2023/10/13	1.1	258.41	0	0.00	257.00	1.1	4,789	0.02%
2023/10/12	2	257.50	2	257.00	256.50	0	4,835	0.00%
2023/10/06	2.1	255.72	0	0.00	251.50	2.1	5,040	0.04%
2023/10/05	2	261.25	0	0.00	260.50	2	5,050	0.04%
2023/10/04	0	0.00	1.1	261.81	264.00	-1.1	5,058	-0.02%
2023/10/03	3	264.67	0	0.00	262.00	3	5,070	0.06%
2023/10/02	0	267.50	2	270.00	267.50	-2	5,179	-0.04%
2023/09/28	1	263.67	0	0.00	266.50	1	5,182	0.02%
2023/09/27	0	262.58	0	262.00	265.00	0	5,166	0.00%
2023/09/26	2	267.00	0	0.00	263.00	2	5,193	0.04%
2023/09/25	1	268.02	1	267.50	269.00	0	5,186	0.00%
2023/09/22	7	264.01	5	259.50	267.00	2	5,138	0.04%
2023/09/21	3	261.00	5	262.00	263.50	-2	5,088	-0.04%
2023/09/20	4.1	264.10	1	266.10	260.50	3.1	5,100	0.06%
2023/09/19	0	0.00	17	274.32	271.00	-17	5,047	-0.34%
2023/09/18	6.1	273.66	3	274.00	272.50	3.1	4,983	0.06%
2023/09/15	5	269.80	13.1	268.43	272.00	-8.1	4,889	-0.17%
2023/09/14	0	0.00	5.4	259.30	259.00	-5.4	4,683	-0.11%
2023/09/13	1.2	261.91	2	258.00	257.50	-0.9	4,665	-0.02%
2023/09/12	4	257.88	11.2	257.59	260.50	-7.2	4,689	-0.15%
2023/09/11	0.1	250.50	0.1	250.50	251.00	-0.1	4,724	0.00%
2023/09/08	0	248.75	3	248.67	249.00	-3	4,791	-0.06%
2023/09/07	0	0.00	1	251.50	250.00	-1	4,860	-0.02%
2023/09/06	2	248.50	1	248.00	249.00	1	4,890	0.02%
2023/09/05	1	248.50	1	248.50	248.00	0	4,945	0.00%
2023/09/04	1	241.50	6	246.00	250.00	-5	5,054	-0.10%
2023/09/01	4	241.75	1	240.00	243.00	3	5,138	0.06%
2023/08/31	0	0.00	2	242.50	241.50	-2	5,234	-0.04%
2023/08/30	2	244.25	2	243.50	243.00	0	5,299	0.00%
2023/08/29	6	244.08	4	242.63	244.00	2	5,405	0.04%
2023/08/28	1	237.00	4	237.13	236.50	-3	5,416	-0.06%
2023/08/25	2	233.00	0	0.00	231.00	2	5,489	0.04%
2023/08/24	4	239.75	10	238.55	239.50	-6	5,579	-0.11%
2023/08/23	3	229.50	0	0.00	230.50	3	5,698	0.05%
2023/08/22	1	229.00	0	0.00	229.50	1	5,872	0.02%
2023/08/21	0	230.00	0	0.00	228.00	0	6,151	0.00%
2023/08/18	2	232.25	0	0.00	231.00	2	6,247	0.03%
2023/08/17	3	234.00	2	233.25	236.50	1	6,326	0.02%
2023/08/16	4	237.50	0	0.00	236.00	4	6,441	0.06%
2023/08/15	1	235.50	0	0.00	236.50	1	6,553	0.02%
2023/08/14	5.2	231.30	3	231.00	232.00	2.2	6,639	0.03%
2023/08/11	0	0.00	3	241.50	238.50	-3	6,726	-0.04%
2023/08/10	7.5	241.67	1	239.80	238.50	6.5	6,828	0.09%
2023/08/09	2	247.00	3	248.50	247.00	-1	6,830	-0.02%
2023/08/08	3	246.50	0	0.00	245.00	3	6,867	0.04%
2023/08/07	2	251.51	0	0.00	250.50	2	6,877	0.03%
2023/08/04	2.2	248.90	1	252.00	252.50	1.2	6,923	0.02%
2023/08/02	2.2	253.36	9	255.11	251.50	-6.8	7,040	-0.10%
2023/08/01	4	250.38	1	255.00	249.50	3	7,091	0.04%
2023/07/31	10.1	250.00	0	0.00	248.00	10.1	7,135	0.14%
2023/07/28	0	251.50	0	255.00	254.50	0	7,229	0.00%
2023/07/27	4	250.38	0	0.00	250.00	4	7,271	0.06%
2023/07/26	5	254.80	8	257.00	254.50	-3	7,344	-0.04%
2023/07/25	5	260.00	0	0.00	258.00	5	7,480	0.07%
2023/07/24	2.1	262.36	4	265.23	261.50	-1.9	7,518	-0.03%
2023/07/21	31	259.73	22.3	260.49	258.00	8.8	7,599	0.12%
2023/07/20	0	0.00	7	267.57	267.00	-7	7,689	-0.09%
2023/07/19	6.2	271.56	4	270.50	266.50	2.2	7,723	0.03%
2023/07/18	7.8	275.53	16.4	273.76	275.50	-8.6	7,678	-0.11%
2023/07/17	3.1	263.53	4	263.75	262.50	-0.9	7,491	-0.01%
2023/07/14	2.2	269.07	4	268.25	266.00	-1.9	7,540	-0.02%
2023/07/13	5.3	262.65	13	263.19	264.50	-7.7	7,468	-0.10%
2023/07/12	3.1	250.48	2	254.00	254.50	1.1	7,352	0.01%
2023/07/11	2	247.25	5	247.30	247.00	-3	7,336	-0.04%
2023/07/10	1.1	244.95	0	0.00	243.50	1.1	7,441	0.01%
2023/07/07	9.3	249.00	0	0.00	246.50	9.3	7,447	0.12%
2023/07/06	11.1	257.14	5.2	259.64	255.50	5.9	7,352	0.08%
2023/07/05	5.1	262.30	5	266.30	261.50	0.1	7,356	0.00%
2023/07/04	7.5	262.79	0.1	264.00	262.00	7.4	7,334	0.10%
2023/07/03	1	270.00	2	269.00	270.00	-1	7,384	-0.01%
2023/06/30	1	262.58	0	0.00	264.00	1	7,531	0.01%
2023/06/29	8	263.19	0	0.00	262.50	8	7,637	0.10%
2023/06/28	3.1	263.91	1	269.00	262.00	2.1	7,679	0.03%
2023/06/27	3	270.50	0	0.00	268.50	3	7,779	0.04%
2023/06/26	0	276.50	1	276.50	275.00	-1	7,818	-0.01%
2023/06/21	4	278.75	1	279.00	278.00	3	8,025	0.04%
2023/06/20	4	279.38	9	278.83	281.50	-5	8,127	-0.06%
2023/06/19	7.5	278.32	1.1	278.05	278.00	6.4	8,249	0.08%
2023/06/16	6.1	278.69	1	281.00	279.50	5.1	8,322	0.06%
2023/06/15	8.4	281.24	8	282.25	281.00	0.4	8,296	0.00%
2023/06/14	3	293.68	5	294.30	293.50	-2	8,249	-0.02%
2023/06/13	4.1	289.55	11.3	292.04	293.00	-7.2	8,253	-0.09%
2023/06/12	0	284.25	1	285.50	286.00	-1	8,243	-0.01%
2023/06/09	8.2	283.65	14	282.89	284.50	-5.8	8,308	-0.07%
2023/06/08	17.1	281.95	2.1	286.98	282.00	14.9	8,401	0.18%
2023/06/07	10	292.25	1	290.17	290.00	9	8,463	0.11%
2023/06/06	4	299.25	0	0.00	296.50	4	8,514	0.05%
2023/06/05	3.1	306.03	4	308.00	305.00	-0.9	8,504	-0.01%
2023/06/02	4	302.75	10	305.10	308.00	-6	8,495	-0.07%
2023/06/01	3	300.50	0	0.00	298.50	3	8,464	0.04%
2023/05/31	3	298.33	6	301.75	303.00	-3	8,667	-0.03%
2023/05/30	5.2	298.11	0	0.00	294.00	5.2	8,725	0.06%
2023/05/29	4	299.38	7.1	311.30	302.50	-3	8,686	-0.03%
2023/05/26	4	306.75	3	305.83	303.00	1	8,597	0.01%
2023/05/25	7	302.07	7	303.06	302.50	0	8,464	0.00%
2023/05/24	2	288.25	6	291.33	292.00	-4	8,223	-0.05%
2023/05/23	2.1	284.56	5	288.20	289.00	-2.9	8,138	-0.04%
2023/05/22	14.2	283.36	1	280.50	281.50	13.2	8,079	0.16%
2023/05/19	4	291.75	9	290.11	293.00	-5	7,965	-0.06%
2023/05/18	3	287.99	2	285.50	285.50	1	7,929	0.01%
2023/05/17	7	289.71	11	288.00	286.50	-4	7,927	-0.05%
2023/05/16	3	289.33	9	289.11	288.50	-6	7,854	-0.08%
2023/05/15	6	282.25	2	286.50	281.00	4	7,773	0.05%
2023/05/12	3	279.83	14	283.86	287.00	-11	7,789	-0.14%
2023/05/11	5	280.00	7	282.00	278.00	-2	7,758	-0.03%
2023/05/10	13	282.69	7	283.00	282.50	6	7,761	0.08%
2023/05/09	12	286.38	8.3	285.12	287.50	3.7	7,767	0.05%
2023/05/08	5	282.20	8	284.50	281.00	-3	7,773	-0.04%
2023/05/05	7	276.07	11	277.18	277.50	-4	7,758	-0.05%
2023/05/04	14	269.68	10	269.35	272.50	4	7,857	0.05%
2023/05/03	2	274.00	4	276.75	276.00	-2	7,900	-0.03%
2023/05/02	1	277.49	8.2	278.13	277.50	-7.2	7,915	-0.09%
2023/04/28	3	274.34	10	275.40	274.50	-7	7,942	-0.09%
2023/04/27	5	265.20	2	265.50	266.50	3	7,815	0.04%
2023/04/26	4.1	263.16	8	266.19	269.00	-4	7,812	-0.05%
2023/04/25	15	266.07	11	267.09	258.00	4	7,838	0.05%
2023/04/24	2.1	261.36	14	264.43	268.50	-11.9	7,743	-0.15%
2023/04/21	9	261.44	13	260.96	260.00	-4	7,734	-0.05%
2023/04/20	1	257.00	0	0.00	255.00	1	7,732	0.01%
2023/04/19	7	257.07	2	255.50	254.00	5	7,858	0.06%
2023/04/18	4	263.02	0.2	266.50	263.00	3.8	7,907	0.05%
2023/04/17	0	263.00	2.1	265.36	264.50	-2.1	8,079	-0.03%
2023/04/14	6.1	262.54	1	263.50	263.00	5.1	8,253	0.06%
2023/04/13	13.1	267.97	1	264.50	264.00	12.1	8,265	0.15%
2023/04/12	3	271.83	4	274.75	274.50	-1	8,201	-0.01%
2023/04/11	1	274.50	1	277.50	274.00	0	8,246	0.00%
2023/04/10	4	272.50	3	275.33	275.50	1	8,270	0.01%
2023/04/07	1.2	275.43	4	275.25	274.00	-2.9	8,272	-0.03%
2023/04/06	15.1	273.70	6	273.67	274.50	9.1	8,283	0.11%
2023/03/31	13.1	284.31	7	283.79	283.00	6	8,310	0.07%
2023/03/30	2	279.74	13.1	279.39	281.00	-11.1	8,315	-0.13%
2023/03/29	3	274.66	8	274.44	272.00	-5	8,478	-0.06%
2023/03/28	8.2	276.55	3.3	278.17	273.50	5	8,836	0.06%
2023/03/27	4	286.21	2.3	283.48	285.50	1.7	8,862	0.02%
2023/03/24	5	289.00	3.2	287.22	286.50	1.8	9,014	0.02%
2023/03/23	6	277.92	10	280.80	280.50	-4	8,871	-0.05%
2023/03/22	1	276.01	16.4	275.54	275.50	-15.4	8,921	-0.17%
2023/03/21	2.1	269.24	4	268.50	269.00	-1.9	8,944	-0.02%
2023/03/20	1.2	263.75	1	264.00	262.50	0.2	8,933	0.00%
2023/03/17	0.1	261.50	0.1	260.50	261.00	-0.1	9,094	0.00%
2023/03/16	2	259.50	2.3	259.08	259.00	-0.2	9,229	0.00%
2023/03/15	1.4	260.64	5.1	261.12	259.50	-3.7	9,580	-0.04%
2023/03/14	2.5	260.21	2	261.25	260.00	0.5	9,712	0.01%
2023/03/13	5.1	259.98	6.6	259.76	266.00	-1.6	9,889	-0.02%
2023/03/10	6	263.16	2.2	265.97	260.00	3.8	9,931	0.04%
2023/03/09	5	266.00	3.5	267.64	266.50	1.5	10,174	0.01%
2023/03/08	9	262.00	13	260.85	263.00	-4	10,063	-0.04%
2023/03/07	10.3	258.02	1.1	258.55	258.50	9.2	10,084	0.09%
2023/03/06	5	262.00	7	261.57	261.00	-2	10,128	-0.02%
2023/03/03	2	260.75	8.1	260.07	259.00	-6.1	10,261	-0.06%
2023/03/02	1	251.50	9.8	247.26	250.50	-8.8	10,165	-0.09%
2023/03/01	2.2	233.77	0	0.00	240.50	2.2	10,116	0.02%
2023/02/24	1.3	238.42	0	0.00	235.00	1.3	10,158	0.01%
2023/02/23	3.1	241.35	0	241.00	243.00	3.1	10,183	0.03%
2023/02/22	2.1	241.02	1	243.50	240.00	1.1	10,408	0.01%
2023/02/21	6.1	246.11	0	0.00	247.00	6.1	10,602	0.06%
2023/02/20	1	245.00	1	248.00	244.00	0	10,845	0.00%
2023/02/17	3.1	245.66	1	244.50	245.50	2.1	11,153	0.02%
2023/02/16	3.2	245.88	3.2	247.01	247.50	0.1	11,793	0.00%
2023/02/15	6.1	240.67	2	241.00	244.00	4.1	11,900	0.03%
2023/02/14	2	237.75	1	238.50	238.50	1	11,952	0.01%
2023/02/13	2	235.75	1	233.50	233.00	1	12,322	0.01%
2023/02/10	3.5	238.84	1	237.00	237.00	2.5	12,572	0.02%
2023/02/09	0	0.00	3	242.00	243.00	-3	12,694	-0.02%
2023/02/08	3.1	245.00	0	0.00	244.00	3.1	12,976	0.02%
2023/02/07	0	241.00	4	243.73	244.00	-4	13,058	-0.03%
2023/02/06	7.5	241.17	4	240.00	239.00	3.5	13,207	0.03%
2023/02/03	6.6	258.11	1.1	255.00	255.00	5.5	13,161	0.04%
2023/02/02	0	259.17	3.2	260.43	264.50	-3.2	13,207	-0.02%
2023/02/01	1.1	258.36	1.2	254.75	255.50	-0.2	13,225	0.00%
2023/01/31	0	0.00	10	244.00	243.00	-10	13,197	-0.08%
2023/01/30	11	245.86	2	243.25	246.00	9	13,404	0.07%
2023/01/17	0	0.00	0	235.27	234.50	0	13,495	0.00%
2023/01/16	1	233.00	1	234.00	233.00	0	13,839	0.00%
2023/01/13	1	231.00	2	237.00	230.00	-1	14,000	-0.01%
2023/01/12	3	233.00	0.6	234.99	232.00	2.4	14,152	0.02%
2023/01/11	0.3	236.68	0	236.00	234.00	0.3	14,447	0.00%
2023/01/10	2.2	233.82	0.1	235.86	236.50	2.1	14,660	0.01%
2023/01/09	4.2	232.83	2	235.00	236.00	2.2	14,843	0.01%
2023/01/06	8	224.56	6.1	225.18	227.50	1.9	14,819	0.01%
2023/01/05	5.1	218.92	9.1	220.15	219.50	-4	14,815	-0.03%
2023/01/04	9.5	227.10	8	225.50	223.00	1.5	14,728	0.01%
2023/01/03	6	225.42	5	232.00	233.00	1	14,662	0.01%
2022/12/30	3	229.67	5	229.30	227.00	-2	14,732	-0.01%
2022/12/29	2	232.48	2	226.50	231.00	0	14,768	0.00%
2022/12/28	1	236.00	0	0.00	231.50	1	14,913	0.01%
2022/12/27	1	238.00	1.4	242.00	238.00	-0.4	15,074	0.00%
2022/12/26	3	238.33	4	238.25	237.00	-1	15,149	-0.01%
2022/12/23	5	242.30	4.1	240.78	242.00	0.9	15,276	0.01%
2022/12/22	3.1	238.27	4	236.88	243.00	-0.9	15,283	-0.01%
2022/12/21	5	238.90	2.1	238.45	237.00	2.9	15,279	0.02%
2022/12/20	9	244.43	5	244.70	241.50	4	15,189	0.03%
2022/12/19	3	258.50	1	256.00	257.00	2	14,930	0.01%
2022/12/16	4	263.11	1	266.00	260.00	3	14,855	0.02%
2022/12/15	3	274.50	4	272.38	274.00	-1	14,757	-0.01%
2022/12/14	5	271.40	8.3	273.53	274.00	-3.3	14,743	-0.02%
2022/12/13	3.2	272.41	4	277.38	270.00	-0.8	14,790	-0.01%
2022/12/12	4.2	279.76	1	281.00	281.00	3.2	14,675	0.02%
2022/12/09	17	290.94	11	281.00	281.50	6	14,751	0.04%
2022/12/08	12	283.63	16.1	279.87	287.00	-4.1	14,641	-0.03%
2022/12/07	11.2	285.90	5.2	290.17	278.50	6	14,622	0.04%
2022/12/06	6.1	311.53	8.3	306.90	304.50	-2.2	14,293	-0.02%
2022/12/05	4.1	305.14	3.3	308.34	310.50	0.8	14,155	0.01%
2022/12/02	2	292.48	5.2	293.90	295.50	-3.2	13,957	-0.02%
2022/12/01	4	288.50	4	283.38	286.50	0	13,977	0.00%
2022/11/30	2	269.50	0	0.00	269.50	2	13,656	0.01%
2022/11/29	2	268.50	1	268.00	267.00	1	13,768	0.01%
2022/11/28	0	272.75	2	271.00	273.00	-2	13,889	-0.01%
2022/11/25	10	275.00	13.1	273.34	271.00	-3.1	14,066	-0.02%
2022/11/24	10	267.44	10	264.35	270.00	0	13,891	0.00%
2022/11/23	2.2	262.14	2	265.50	259.00	0.2	13,814	0.00%
2022/11/22	3.1	259.09	1	262.50	262.00	2.1	13,857	0.02%
2022/11/21	1	262.00	1	263.00	261.00	0	13,867	0.00%
2022/11/18	3.4	262.56	4.5	257.84	258.00	-1.1	13,855	-0.01%
2022/11/17	9.2	267.96	4	268.00	267.50	5.2	13,777	0.04%
2022/11/16	10.3	269.29	18	268.14	272.50	-7.7	13,810	-0.06%
2022/11/15	10.5	266.71	11.4	266.27	270.50	-0.9	13,909	-0.01%
2022/11/14	21	262.24	19	267.13	263.00	2	13,834	0.01%
2022/11/11	0	0.00	6	256.50	256.50	-6	13,368	-0.04%
2022/11/10	3	232.67	1	231.00	233.50	2	13,309	0.02%
2022/11/09	11.4	230.08	27	228.37	234.50	-15.6	13,340	-0.12%
2022/11/08	5.1	222.09	5	221.90	219.00	0.1	13,260	0.00%
2022/11/07	11	215.82	1	217.50	214.50	10	13,156	0.08%
2022/11/04	3	214.35	1	215.50	217.00	2	13,147	0.02%
2022/11/03	1	214.00	2	216.25	217.00	-1	12,958	-0.01%
2022/11/02	1	208.22	4	216.25	217.50	-3	12,985	-0.02%
2022/11/01	5.1	209.89	0	0.00	208.50	5.1	12,849	0.04%
2022/10/31	1	212.00	2.1	211.50	211.50	-1.1	12,874	-0.01%
2022/10/28	1	209.43	2	211.75	208.50	-1	12,879	-0.01%
2022/10/27	6	203.42	9	204.78	207.00	-3	12,750	-0.02%
2022/10/26	12	201.46	2	201.50	199.50	10	12,741	0.08%
2022/10/25	4.1	207.99	16	208.75	207.00	-12	12,665	-0.09%
2022/10/24	6	207.58	19	208.63	207.50	-13	12,654	-0.10%
2022/10/21	7	202.71	7	199.57	195.00	0	12,710	0.00%
2022/10/20	11	198.27	2	196.50	199.50	9	12,735	0.07%
2022/10/19	16	204.81	22	206.05	205.00	-6	12,665	-0.05%
2022/10/18	4	199.13	3	200.83	201.00	1	12,497	0.01%
2022/10/17	31	188.11	28	190.55	195.00	3	12,474	0.02%
2022/10/14	1	195.00	2	188.75	195.50	-1	12,509	-0.01%
2022/10/13	3	180.33	1	183.00	178.00	2	12,619	0.02%
2022/10/12	1	189.00	3	191.33	189.00	-2	12,571	-0.02%
2022/10/11	1	190.00	0	0.00	187.50	1	12,616	0.01%
2022/10/07	1	202.50	1	204.00	204.00	0	12,604	0.00%
2022/10/06	0	0.00	1.1	206.00	207.00	-1.1	12,628	-0.01%
2022/10/05	12	203.54	2	200.50	200.50	10	12,668	0.08%
2022/10/04	4	193.13	6	195.67	198.00	-2	12,570	-0.02%
2022/10/03	2	186.75	1	191.50	188.50	1	12,519	0.01%
2022/09/30	1	187.00	2	182.75	189.00	-1	12,630	-0.01%
2022/09/29	1	188.00	0	0.00	186.00	1	12,684	0.01%
2022/09/28	1	189.51	2	190.75	187.00	-1	12,715	-0.01%
2022/09/27	1	193.00	1	198.00	200.00	0	12,759	0.00%
2022/09/26	2	196.75	1	197.52	193.00	1	12,737	0.01%
2022/09/23	0	0.00	2	207.00	205.00	-2	12,722	-0.02%
2022/09/22	2	208.99	0	0.00	207.00	2	12,698	0.02%
2022/09/21	2.1	214.69	0	0.00	216.00	2.1	12,641	0.02%
2022/09/20	6.1	217.92	5	216.50	220.50	1.1	12,644	0.01%
2022/09/19	1	223.50	4	223.88	222.00	-3	12,513	-0.02%
2022/09/16	4	223.25	7	222.29	221.50	-3	12,492	-0.02%
2022/09/15	2	231.75	5	231.02	228.00	-3	12,403	-0.02%
2022/09/14	12.1	228.19	2	231.00	229.50	10.1	12,408	0.08%
2022/09/13	5.1	243.03	1	241.00	240.00	4.1	12,285	0.03%
2022/09/12	6	248.16	3	247.00	246.50	3	12,262	0.02%
2022/09/08	1	242.50	0	0.00	242.00	1	12,336	0.01%
2022/09/07	3.6	243.18	0	0.00	242.00	3.6	12,397	0.03%
2022/09/06	1	254.00	2	253.00	250.50	-1	12,319	-0.01%
2022/09/05	12	247.83	13	248.96	247.50	-1	12,305	-0.01%
2022/09/02	6	245.33	12	245.08	243.00	-6	12,206	-0.05%
2022/09/01	8.1	253.29	2	252.25	244.50	6.1	12,032	0.05%
2022/08/31	1.1	266.05	1	270.50	270.50	0.1	11,794	0.00%
2022/08/30	2	266.00	1	266.50	267.50	1	11,767	0.01%
2022/08/29	35	265.36	33	260.65	266.50	2	11,715	0.02%
2022/08/26	3	283.17	3	280.83	278.00	0	11,605	0.00%
2022/08/25	10	275.00	11	278.00	276.00	-1	11,562	-0.01%
2022/08/24	7	270.64	11	270.77	270.00	-4	11,603	-0.03%
2022/08/23	7	278.29	2	279.00	274.00	5	11,453	0.04%
2022/08/22	15	294.27	8	295.06	288.00	7	11,245	0.06%
2022/08/19	9	284.83	11.5	286.39	295.00	-2.5	10,925	-0.02%
2022/08/18	7	276.12	7	276.21	281.50	0	10,763	0.00%
2022/08/17	5	278.60	2	277.50	278.00	3	10,705	0.03%
2022/08/16	1.1	279.50	1	280.50	277.00	0.1	10,591	0.00%
2022/08/15	4	281.13	7	279.86	282.00	-3	10,432	-0.03%
2022/08/12	2	259.75	1	256.00	261.50	1	10,094	0.01%
2022/08/11	1	254.00	1	256.50	254.00	0	9,930	0.00%
2022/08/10	6	250.00	5	252.70	245.50	1	9,778	0.01%
2022/08/09	5	251.70	6	250.92	249.00	-1	9,654	-0.01%
2022/08/08	6.5	242.31	2	243.50	246.50	4.5	9,525	0.05%
2022/08/05	2	243.02	4	243.38	244.00	-2	9,468	-0.02%
2022/08/04	5	236.80	6	235.25	234.50	-1	9,353	-0.01%
2022/08/03	5	234.60	4	235.00	234.00	1	9,176	0.01%
2022/08/02	5	235.20	3	234.17	238.00	2	9,128	0.02%
2022/08/01	3	240.58	9	237.70	243.50	-6	8,992	-0.07%
2022/07/29	8	240.19	8	242.06	240.50	0	8,840	0.00%
2022/07/28	6.1	243.58	1	238.50	238.50	5.1	8,673	0.06%
2022/07/27	5	256.60	8	256.19	263.50	-3	8,248	-0.04%
2022/07/26	3	258.17	1	271.50	254.50	2	7,993	0.03%
2022/07/25	4.1	277.95	4	278.38	272.00	0.1	7,811	0.00%
2022/07/22	6	280.42	4	282.13	278.50	2	7,679	0.03%
2022/07/21	3	274.84	3	278.83	282.00	0	7,498	0.00%
2022/07/20	6	263.84	5	263.60	266.50	1	7,230	0.01%
2022/07/19	4	256.75	1	252.50	253.00	3	7,063	0.04%
2022/07/18	5	257.50	4	259.00	259.00	1	7,012	0.01%
2022/07/15	1	252.50	2	247.75	253.50	-1	6,872	-0.01%
2022/07/14	2	243.75	1	237.00	247.00	1	6,744	0.01%
2022/07/13	6	244.00	6	241.76	242.00	0	6,583	0.00%
2022/07/12	2	240.50	5	242.20	238.50	-3	6,465	-0.05%
2022/07/11	4	249.75	2	257.00	248.50	2	6,373	0.03%
2022/07/08	6	257.25	4.1	256.06	262.00	1.9	6,216	0.03%
2022/07/07	10	247.60	10	245.20	251.50	0	5,992	0.00%
2022/07/06	6	246.41	6	247.25	243.00	0	5,833	0.00%
2022/07/05	6.1	244.50	5	247.20	247.00	1.1	5,761	0.02%
2022/07/04	8	245.31	8	247.13	244.00	0	5,570	0.00%
2022/07/01	6	244.56	9	247.28	244.00	-3	5,428	-0.05%
2022/06/30	12	267.24	11.1	260.80	260.50	0.9	5,294	0.02%
2022/06/29	1	276.00	1	276.50	273.50	0	5,213	0.00%
2022/06/28	4	288.38	4	289.13	289.50	0	5,134	0.00%
2022/06/27	1	298.00	2.1	306.43	312.50	-1.1	5,099	-0.02%
2022/06/24	1	293.00	2	284.25	284.50	-1	5,038	-0.02%
2022/06/23	3	288.82	6	287.85	286.50	-3	4,981	-0.06%
2022/06/22	4	298.23	1	306.00	294.00	3	4,931	0.06%
2022/06/21	6	311.54	1	306.50	314.00	5	4,846	0.10%
2022/06/20	3	311.48	3	313.35	299.00	0	4,812	0.00%
2022/06/17	6	313.93	6.1	312.57	316.00	-0.1	4,736	0.00%
2022/06/16	11	326.27	6	329.50	316.00	5	4,613	0.11%
2022/06/15	5.2	337.99	5	337.60	329.50	0.2	4,489	0.00%
2022/06/14	4	340.00	21.5	338.73	343.00	-17.5	4,421	-0.40%
2022/06/13	6	345.67	7.1	346.87	345.00	-1	4,377	-0.02%
2022/06/10	6	363.91	4	364.63	365.00	2	4,379	0.05%
2022/06/09	2	372.75	2	372.00	372.00	0	4,350	0.00%
2022/06/08	1.1	368.51	2	369.00	365.00	-0.9	4,333	-0.02%
2022/06/07	4.1	366.59	1	373.50	367.50	3.1	4,335	0.07%
2022/06/06	1	378.48	1	373.57	373.00	0	4,331	0.00%
2022/06/02	4	367.62	4.1	368.90	372.00	-0.1	4,373	0.00%
2022/06/01	4.2	373.90	4.1	373.85	371.00	0.1	4,385	0.00%
2022/05/31	2	392.24	1	391.50	394.50	1	4,295	0.02%
2022/05/30	2	392.75	2	389.25	395.00	0	4,324	0.00%
2022/05/27	1	376.00	1	379.00	376.50	0	4,282	0.00%
2022/05/26	5	375.50	5	377.50	368.00	0	4,372	0.00%
2022/05/25	2	368.56	3	382.02	381.00	-1	4,314	-0.02%
2022/05/24	2	386.51	2	390.50	380.00	0	4,219	0.00%
2022/05/23	2	401.49	1	397.50	397.50	1	4,195	0.02%
2022/05/20	1	408.88	1	401.00	401.50	0	4,207	0.00%
2022/05/19	2	402.00	1	404.45	407.50	1	4,241	0.02%
2022/05/18	1	414.00	1	413.50	414.00	0	4,263	0.00%
2022/05/17	1	403.50	1	406.50	407.50	0	4,259	0.00%
2022/05/16	3	411.50	4	407.88	401.00	-1	4,301	-0.02%
2022/05/13	14	387.86	14	390.00	398.00	0	4,277	0.00%
2022/05/12	8	383.06	7	387.93	381.00	1	4,265	0.02%
2022/05/11	1	405.00	1	392.50	391.00	0	4,229	0.00%
2022/05/10	12	387.17	12	390.21	404.00	0	4,228	0.00%
2022/05/09	12	398.17	12	403.88	395.00	0	4,273	0.00%
2022/05/06	1	400.50	1	398.50	401.50	0	4,351	0.00%
2022/05/05	3	418.00	3	417.83	418.00	0	4,332	0.00%
2022/05/04	1	403.50	2	407.75	398.50	-1	4,312	-0.02%
2022/05/03	3	400.00	3	400.33	399.50	0	4,350	0.00%
2022/04/29	2	405.25	2	406.50	404.00	0	4,417	0.00%
2022/04/28	26	396.98	25	400.32	395.00	1	4,424	0.02%
2022/04/27	40.3	395.91	40.2	398.07	409.00	0.1	4,415	0.00%
2022/04/26	14	404.96	14	408.96	406.00	0	4,382	0.00%
2022/04/25	17	406.97	17	409.56	406.50	0	4,401	0.00%
2022/04/22	15.1	443.85	4	439.63	434.50	11.1	4,379	0.25%
2022/04/21	1	459.00	1.1	463.55	462.50	-0.1	4,380	0.00%
2022/04/20	1	458.00	6	458.08	458.50	-5	4,406	-0.11%
2022/04/19	3.1	450.72	4	450.63	449.00	-0.9	4,421	-0.02%
2022/04/18	11	438.82	8	440.69	440.50	3	4,468	0.07%
2022/04/15	1	443.13	2	447.75	441.00	-1	4,550	-0.02%
2022/04/14	2	467.98	2.1	471.45	467.00	-0.1	4,539	0.00%
2022/04/13	2.1	462.81	2	463.50	466.00	0.1	4,553	0.00%
2022/04/12	15	455.60	14	457.36	454.00	1	4,575	0.02%
2022/04/11	8.3	471.41	5	471.50	455.00	3.3	4,551	0.07%
2022/04/08	5.1	505.75	6	507.50	498.00	-1	4,520	-0.02%
2022/04/07	3	513.67	3	519.00	509.00	0	4,488	0.00%
2022/04/01	16	523.63	10	518.50	526.00	6	4,428	0.14%
2022/03/31	9	524.78	8	528.25	524.00	1	4,442	0.02%
2022/03/30	12	539.92	13	533.00	537.00	-1	4,433	-0.02%
2022/03/29	1	519.00	4	518.50	522.00	-3	4,437	-0.07%
2022/03/28	1	515.00	1.3	510.78	511.00	-0.3	4,429	-0.01%
2022/03/25	4	520.50	6	518.17	518.00	-2	4,437	-0.05%
2022/03/24	0	0.00	1	510.00	508.00	-1	4,422	-0.02%
2022/03/23	0	0.00	3	516.00	514.00	-3	4,439	-0.07%
2022/03/22	5	490.10	1	492.50	490.00	4	4,435	0.09%
2022/03/21	5	487.69	2	487.50	488.50	3	4,483	0.07%
2022/03/18	2.2	484.45	2	478.25	480.50	0.2	4,509	0.00%
2022/03/17	7	488.71	7	490.07	489.50	0	4,508	0.00%
2022/03/16	3	463.48	7.2	461.39	460.00	-4.2	4,481	-0.09%
2022/03/15	3.1	460.68	2	469.75	458.50	1.1	4,464	0.02%
2022/03/14	12	483.50	12	488.13	485.00	0	4,419	0.00%
2022/03/11	4	486.88	3	501.17	489.00	1	4,433	0.02%
2022/03/10	2	498.52	4.2	500.24	498.50	-2.1	4,467	-0.05%
2022/03/09	1	486.50	1.3	487.15	486.50	-0.3	4,471	-0.01%
2022/03/08	5.2	477.67	5	496.10	475.50	0.2	4,524	0.00%
2022/03/07	7.8	507.96	1.2	519.67	494.50	6.6	4,516	0.15%
2022/03/04	1	543.00	2	539.00	547.00	-1	4,550	-0.02%
2022/03/03	4.4	546.40	1	542.00	535.00	3.4	4,564	0.07%
2022/03/02	4	543.00	3	539.67	548.00	1	4,631	0.02%
2022/03/01	4	539.75	1	555.00	539.00	3	4,670	0.06%
2022/02/25	7	529.00	7	530.29	524.00	0	4,634	0.00%
2022/02/24	7	514.14	7	527.08	512.00	0	4,608	0.00%
2022/02/22	2.2	516.72	2	519.00	521.00	0.2	4,598	0.00%
2022/02/21	0	0.00	0	534.00	533.00	0	4,628	0.00%
2022/02/18	4	529.50	9	531.56	536.00	-5	4,626	-0.11%
2022/02/14	1.1	497.36	0	0.00	496.00	1.1	4,926	0.02%
2022/02/11	1	518.00	1	520.00	514.00	0	5,001	0.00%
2022/02/10	1.2	517.25	3	523.00	516.00	-1.8	5,059	-0.04%
2022/02/09	1	513.00	1	516.00	526.00	0	5,105	0.00%
2022/02/08	0.2	495.88	0	0.00	506.00	0.2	5,149	0.00%
2022/02/07	0.2	478.19	0	0.00	478.00	0.2	5,192	0.00%
2022/01/26	2.1	482.65	2	480.50	472.00	0.1	5,269	0.00%
2022/01/24	2	486.00	2	484.00	496.00	0	5,518	0.00%
2022/01/21	4	507.50	2	495.50	490.50	2	5,596	0.04%
2022/01/20	1	524.00	1	513.00	526.00	0	5,627	0.00%
2022/01/19	3.1	520.65	1	534.00	519.00	2.1	5,821	0.04%
2022/01/18	1	543.00	3	546.33	545.00	-2	5,860	-0.03%
2022/01/17	0.1	530.00	1	529.99	528.00	-0.9	5,876	-0.02%
2022/01/14	0.1	505.18	0	0.00	514.00	0.1	5,944	0.00%
2022/01/13	0.1	518.00	0	520.00	520.00	0.1	6,018	0.00%
2022/01/11	0.1	517.92	0	514.00	509.00	0.1	6,285	0.00%
2022/01/10	7.2	531.47	3.1	529.97	517.00	4.1	6,323	0.07%
2022/01/07	3	565.33	1	563.00	558.00	2	6,329	0.03%
2022/01/06	28	577.82	2	583.47	573.00	26	6,406	0.41%
2022/01/05	1	586.00	1	595.00	589.00	0	6,501	0.00%
2022/01/04	1.1	586.27	2	592.00	585.00	-0.9	6,518	-0.01%
2022/01/03	1.1	580.28	1	585.03	583.00	0.1	6,579	0.00%
2021/12/29	1	572.00	1	568.00	569.00	0	6,716	0.00%
2021/12/27	0	574.00	0	0.00	576.00	0	6,985	0.00%
2021/12/24	0	0.00	1	577.00	567.00	-1	7,055	-0.01%
2021/12/23	1	575.01	1	575.00	573.00	0	7,209	0.00%
2021/12/22	0	0.00	0	574.00	571.00	0	7,317	0.00%
2021/12/20	0	0.00	0	568.00	565.00	0	7,459	0.00%
2021/12/17	1	568.97	1	575.00	565.00	0	7,547	0.00%
2021/12/16	3.2	571.25	3	572.01	572.00	0.2	7,602	0.00%
2021/12/15	0	0.00	1	574.94	575.00	-1	7,603	-0.01%
2021/12/14	2.2	561.78	2	556.50	556.00	0.2	7,611	0.00%
2021/12/13	1	572.00	1	578.00	574.00	0	7,668	0.00%
2021/12/10	3	571.35	2	578.50	572.00	1	7,717	0.01%
2021/12/09	1	595.00	0	0.00	586.00	1	7,738	0.01%
2021/12/08	1.2	595.00	0	0.00	585.00	1.2	7,744	0.02%
2021/12/07	1.2	589.67	2	587.00	586.00	-0.8	7,757	-0.01%
2021/12/06	2	584.54	1	582.06	581.00	1	7,771	0.01%
2021/12/03	1	600.00	0	0.00	601.00	1	7,856	0.01%
2021/12/02	9.5	617.47	2	611.50	590.00	7.5	7,958	0.09%
2021/12/01	3	611.00	8.1	614.70	608.00	-5.1	8,101	-0.06%
2021/11/30	10	606.50	4	613.25	626.00	6	8,105	0.07%
2021/11/29	0	583.00	4	581.50	584.00	-4	8,059	-0.05%
2021/11/26	0	587.00	1	584.00	585.00	-1	8,084	-0.01%
2021/11/25	3	575.33	3	578.67	579.00	0	8,020	0.00%
2021/11/24	2	566.00	3	569.69	566.00	-1	8,127	-0.01%
2021/11/23	0	553.00	1	559.01	558.00	-1	8,264	-0.01%
2021/11/22	0	0.00	0	561.00	561.00	0	8,299	0.00%
2021/11/19	5	556.40	1.1	550.81	548.00	3.9	8,432	0.05%
2021/11/18	1	546.01	2	549.50	548.00	-1	8,499	-0.01%
2021/11/17	4	560.49	1	557.00	560.00	3	8,526	0.04%
2021/11/16	1	571.78	0	0.00	561.00	1	8,574	0.01%
2021/11/15	0	570.00	0.2	568.00	562.00	-0.2	8,567	0.00%
2021/11/12	5.1	582.47	4	576.75	574.00	1.1	8,598	0.01%
2021/11/11	0.1	549.00	0.3	570.00	576.00	-0.2	8,569	0.00%
2021/11/10	0	0.00	0.1	548.70	555.00	-0.1	8,532	0.00%
2021/11/09	1	544.98	2	547.50	542.00	-1	8,549	-0.01%
2021/11/08	1.1	542.64	0	0.00	536.00	1.1	8,522	0.01%
2021/11/05	0	0.00	2	545.00	558.00	-2	8,506	-0.02%
2021/11/04	0.1	540.33	0	0.00	535.00	0.1	8,427	0.00%
2021/11/03	3.1	514.66	3	519.30	530.00	0	8,376	0.00%
2021/11/02	1.1	525.10	0	0.00	526.00	1.1	8,331	0.01%
2021/11/01	1	509.93	0	0.00	514.00	1	8,267	0.01%
2021/10/29	1	466.00	3.2	476.87	490.50	-2.2	8,313	-0.03%
2021/10/28	2	467.00	4	464.88	465.50	-2	8,216	-0.02%
2021/10/27	5	460.40	6	466.92	470.50	-1	8,151	-0.01%
2021/10/26	6	450.33	8	448.63	440.50	-2	7,978	-0.03%
2021/10/25	7	444.07	1	444.50	442.00	6	8,045	0.07%
2021/10/22	4	441.88	30	441.08	440.50	-26	8,096	-0.32%
2021/10/21	10	448.95	7	435.87	430.00	3	8,048	0.04%
2021/10/20	4.3	449.79	4	449.03	456.50	0.3	8,036	0.00%
2021/10/19	2	445.25	3.1	444.00	450.50	-1	7,971	-0.01%
2021/10/18	3	411.83	3	415.33	412.00	0	7,845	0.00%
2021/10/15	0	0.00	3.3	412.68	413.50	-3.3	7,803	-0.04%
2021/10/14	2.1	396.83	1.1	397.48	392.50	1	7,727	0.01%
2021/10/13	3.3	396.65	1	395.00	393.00	2.3	7,675	0.03%
2021/10/08	2	429.50	2.2	436.00	430.00	-0.2	7,639	0.00%
2021/10/07	2	433.00	3	436.50	431.00	-1	7,595	-0.01%
2021/10/06	3	423.99	2	414.50	407.00	1	7,534	0.01%
2021/10/05	2	422.35	4	410.25	425.00	-2	7,507	-0.03%
2021/10/04	1	419.93	1	406.50	401.50	0	7,422	0.00%
2021/09/30	3	426.50	3	429.33	435.00	0	7,545	0.00%
2021/09/29	2.3	426.86	0	0.00	419.00	2.3	7,446	0.03%
2021/09/28	3	458.67	2	453.00	463.00	1	7,375	0.01%
2021/09/27	0.3	474.40	0	0.00	461.00	0.3	7,334	0.00%
2021/09/24	1	467.98	1	482.00	473.00	0	7,293	0.00%
2021/09/23	1	463.50	1	465.00	469.50	0	7,221	0.00%
2021/09/22	6	444.25	6.1	447.99	443.00	-0.1	7,174	0.00%
2021/09/17	2	457.25	3.3	453.46	460.00	-1.3	7,178	-0.02%
2021/09/16	11	455.91	12	456.13	449.00	-1	7,207	-0.01%
2021/09/15	5	444.20	9	438.72	448.50	-4	7,272	-0.05%
2021/09/14	11	444.00	11	438.64	444.00	0	7,355	0.00%
2021/09/13	4	433.25	4	430.63	434.00	0	7,539	0.00%
2021/09/10	0	0.00	1.1	430.86	433.00	-1.1	7,642	-0.01%
2021/09/09	7	414.57	3	419.67	420.50	4	7,689	0.05%
2021/09/08	8	415.94	5	420.30	410.00	3	7,719	0.04%
2021/09/07	18	435.70	18	436.47	438.50	0	7,636	0.00%
2021/09/06	22	452.36	29	437.24	453.50	-7	7,514	-0.09%
2021/09/03	2	423.25	2	424.50	427.00	0	7,378	0.00%
2021/09/02	6	428.25	6	432.00	413.00	0	7,455	0.00%
2021/09/01	25	422.94	25	425.00	426.00	0	7,564	0.00%
2021/08/31	9	415.06	11	417.14	421.50	-2	7,632	-0.03%
2021/08/30	34	418.40	29.1	419.74	420.50	5	7,856	0.06%
2021/08/27	7.1	412.42	14	397.50	413.00	-7	7,882	-0.09%
2021/08/26	1	380.00	0	0.00	379.50	1	7,929	0.01%
2021/08/25	11	384.41	13	380.92	387.50	-2	7,950	-0.03%
2021/08/24	2.1	372.24	1	374.00	369.50	1.1	7,916	0.01%
2021/08/23	4	384.63	5	380.80	387.00	-1	8,053	-0.01%
2021/08/20	1	373.50	1	372.00	365.00	0	8,070	0.00%
2021/08/19	6	366.58	5	367.20	360.00	1	8,102	0.01%
2021/08/18	1	357.00	0.1	361.00	373.50	0.9	8,165	0.01%
2021/08/17	1	364.83	1	352.00	352.00	0	8,221	0.00%
2021/08/16	0	0.00	1.1	374.73	375.50	-1.1	8,285	-0.01%
2021/08/13	5.1	385.93	0	0.00	380.00	5.1	8,408	0.06%
2021/08/12	0	0.00	4	400.00	400.50	-4	8,396	-0.05%
2021/08/11	5	389.80	2	387.25	385.00	3	8,478	0.04%
2021/08/10	1	403.00	0	0.00	401.00	1	8,727	0.01%
2021/08/09	2	410.00	2	422.50	402.50	0	9,021	0.00%
2021/08/06	1	405.50	12	413.92	416.00	-11	9,206	-0.12%
2021/08/05	11	403.45	5	409.20	414.50	6	9,399	0.06%
2021/08/04	8	406.25	6	412.75	396.00	2	9,662	0.02%
2021/08/03	0	0.00	1	406.50	405.50	-1	9,629	-0.01%
2021/07/30	2	406.01	0	0.00	397.00	2	9,818	0.02%
2021/07/29	6	414.58	8.6	409.82	416.00	-2.6	9,932	-0.03%
2021/07/28	2.1	372.26	6	382.75	383.50	-3.9	9,954	-0.04%
2021/07/27	4.1	373.96	2	374.75	375.50	2.1	10,059	0.02%
2021/07/26	7.1	389.28	3	383.36	385.50	4.1	10,058	0.04%
2021/07/23	13.5	404.53	1.9	402.41	391.50	11.6	10,051	0.12%
2021/07/22	0.2	422.00	1	422.00	427.50	-0.8	10,131	-0.01%
2021/07/21	3	421.65	2	419.50	409.00	1	10,227	0.01%
2021/07/20	2	423.50	1	421.50	418.50	1	10,396	0.01%
2021/07/19	5	425.80	2.3	427.44	420.00	2.8	10,432	0.03%
2021/07/16	5	425.00	11	427.69	436.00	-6	10,488	-0.06%
2021/07/15	5.2	423.80	1	419.50	419.50	4.2	10,505	0.04%
2021/07/14	4	427.25	8	430.81	434.00	-4	10,527	-0.04%
2021/07/13	3	429.33	2	439.00	420.00	1	10,581	0.01%
2021/07/12	2	425.00	5	429.50	428.00	-3	10,654	-0.03%
2021/07/09	5	421.20	4	427.38	418.00	1	10,783	0.01%
2021/07/08	14	426.11	14	427.21	419.00	0	10,861	0.00%
2021/07/07	7	426.00	6	430.58	424.50	1	10,779	0.01%
2021/07/06	3	401.67	6	403.00	407.50	-3	10,703	-0.03%
2021/07/05	6	395.00	3.1	402.71	406.00	2.9	10,729	0.03%
2021/07/02	2	390.00	2	390.75	391.50	0	10,733	0.00%
2021/07/01	1.1	383.82	0	0.00	379.00	1.1	10,827	0.01%
2021/06/30	1	383.05	0	0.00	389.50	1	10,896	0.01%
2021/06/29	2	391.25	3	387.00	389.00	-1	11,072	-0.01%
2021/06/28	2	392.49	1	399.00	387.50	1	11,215	0.01%
2021/06/25	1	391.08	0	0.00	393.00	1	11,430	0.01%
2021/06/24	3	407.50	4.2	409.19	402.50	-1.2	11,444	-0.01%
2021/06/23	6	397.92	5.1	395.20	394.00	0.9	11,434	0.01%
2021/06/22	3	377.00	8.1	378.76	387.00	-5.1	11,496	-0.04%
2021/06/21	9	367.49	7.1	367.16	358.50	2	11,504	0.02%
2021/06/18	0	0.00	1.2	357.21	359.50	-1.2	11,641	-0.01%
2021/06/17	1	354.50	2	346.62	354.50	-1	11,625	-0.01%
2021/06/16	3.1	348.71	8	345.50	340.50	-4.9	11,770	-0.04%
2021/06/15	0	0.00	1	347.00	347.00	-1	11,979	-0.01%
2021/06/11	1	350.00	3.8	351.84	345.50	-2.8	12,086	-0.02%
2021/06/10	3.2	356.74	2	349.00	348.50	1.2	12,066	0.01%
2021/06/09	4	357.50	5.1	357.32	361.50	-1.1	12,014	-0.01%
2021/06/08	9	353.44	1	354.00	350.00	8	12,086	0.07%
2021/06/07	9	351.60	15.1	350.01	352.00	-6.1	12,149	-0.05%
2021/06/04	5	338.80	7.5	338.70	341.00	-2.5	12,164	-0.02%
2021/06/03	5.2	330.43	4	331.25	335.50	1.2	12,286	0.01%
2021/06/02	0	0.00	2	320.50	319.50	-2	12,406	-0.02%
2021/06/01	2	329.75	7	328.57	326.00	-5	12,809	-0.04%
2021/05/31	8	324.62	13	327.92	330.50	-5	12,903	-0.04%
2021/05/28	6	316.00	6.5	316.92	313.00	-0.5	12,973	0.00%
2021/05/27	2	311.75	2	315.75	318.00	0	13,120	0.00%
2021/05/26	3	317.83	0	0.00	318.00	3	13,659	0.02%
2021/05/25	14	330.86	13	330.46	323.00	1	13,888	0.01%
2021/05/24	3	312.67	3	319.00	322.50	0	14,179	0.00%
2021/05/21	2	310.00	6	308.00	315.00	-4	14,241	-0.03%
2021/05/20	3	298.50	6	295.17	292.00	-3	14,242	-0.02%
2021/05/19	12	312.46	6	304.17	303.50	6	14,320	0.04%
2021/05/18	17.1	312.73	18	313.81	310.00	-0.9	14,420	-0.01%
2021/05/17	6	292.83	9	293.28	302.00	-3	14,416	-0.02%
2021/05/14	2	291.76	5	295.80	290.00	-3	14,577	-0.02%
2021/05/13	0.1	260.00	3.1	282.11	283.50	-3	14,722	-0.02%
2021/05/12	9	268.28	6.5	276.77	268.50	2.5	14,720	0.02%
2021/05/11	5	284.10	1	289.00	279.50	4	14,604	0.03%
2021/05/10	2	314.75	2	324.50	307.00	0	14,629	0.00%
2021/05/07	2	312.25	4	313.13	318.00	-2	14,693	-0.01%
2021/05/06	0	0.00	1.1	301.03	305.00	-1.1	14,811	-0.01%
2021/05/05	10	308.05	8	308.31	289.00	2	14,962	0.01%
2021/05/04	1	300.00	6	300.42	308.00	-5	15,155	-0.03%
2021/05/03	4.8	302.44	1.9	301.26	298.50	2.9	15,361	0.02%
2021/04/29	1.1	318.77	2	319.50	318.50	-0.9	15,576	-0.01%
2021/04/28	6	317.17	10	320.35	316.00	-4	15,722	-0.03%
2021/04/27	3.2	302.67	1	311.00	307.50	2.2	15,651	0.01%
2021/04/26	9.1	308.61	1	309.50	305.50	8.1	15,604	0.05%
2021/04/23	1	320.50	1	323.00	324.50	0	15,471	0.00%
2021/04/22	0.1	319.00	1	322.50	315.50	-0.9	15,551	-0.01%
2021/04/21	0	0.00	3	317.50	316.00	-3	15,609	-0.02%
2021/04/20	18.1	322.52	8	319.81	320.50	10.1	15,797	0.06%
2021/04/19	3.1	319.29	3	318.50	319.50	0.1	15,976	0.00%
2021/04/16	4.8	336.79	13.2	335.20	332.50	-8.4	16,094	-0.05%
2021/04/15	8.3	336.15	11.1	331.09	341.50	-2.9	16,156	-0.02%
2021/04/14	11.3	320.89	0.1	320.00	315.50	11.2	16,343	0.07%
2021/04/13	3	329.67	3	329.67	320.00	0	16,600	0.00%
2021/04/12	4	325.75	11.5	328.96	323.00	-7.5	17,156	-0.04%
2021/04/09	7	337.07	0	0.00	334.50	7	17,408	0.04%
2021/04/08	7	333.36	8	334.06	332.50	-1	17,517	-0.01%
2021/04/07	4	342.75	3	342.50	340.50	1	17,676	0.01%
2021/04/06	4	352.50	3	357.00	351.00	1	17,697	0.01%
2021/04/01	4	356.25	4	359.25	351.50	0	17,728	0.00%
2021/03/31	6.2	350.68	2	351.25	354.00	4.2	17,659	0.02%
2021/03/30	3	349.83	12.2	350.88	356.00	-9.2	17,607	-0.05%
2021/03/29	6	341.17	1.1	337.45	332.00	4.9	17,594	0.03%
2021/03/26	6.1	327.50	10.2	332.42	335.50	-4.1	17,648	-0.02%
2021/03/25	19	336.47	16	334.55	318.00	3	17,696	0.02%
2021/03/24	1	328.00	15	325.60	326.00	-14	17,729	-0.08%
2021/03/23	2	314.00	2	320.00	305.50	0	17,862	0.00%
2021/03/22	4	302.88	5	305.50	306.50	-1	17,897	-0.01%
2021/03/19	10	303.90	1	307.00	307.00	9	18,207	0.05%
2021/03/18	12	308.38	6	310.92	312.50	6	18,415	0.03%
2021/03/17	14	298.89	12	297.58	299.00	2	19,046	0.01%
2021/03/16	2	293.00	4	295.88	293.50	-2	19,039	-0.01%
2021/03/15	2	295.00	2	295.75	296.00	0	19,156	0.00%
2021/03/12	106	301.42	106	297.82	292.00	0	19,332	0.00%	大買/大賣/
2021/03/11	51	284.33	52	286.63	293.00	-1	19,290	-0.01%
2021/03/10	12	282.67	6	283.58	283.50	6	19,312	0.03%
2021/03/09	29	278.71	111	276.80	273.50	-82	19,378	-0.42%	大賣/
2021/03/08	20	288.90	233	288.27	279.50	-213	19,323	-1.10%	大賣/鉅額交易
2021/03/05	63	286.57	60	284.23	295.00	3	19,253	0.02%
2021/03/04	16	280.56	37.1	279.79	278.50	-21.1	19,494	-0.11%
2021/03/03	28.1	281.62	118.3	281.75	280.50	-90.2	20,089	-0.45%	大賣/
2021/03/02	6.2	300.77	5	299.50	291.00	1.2	20,206	0.01%
2021/02/26	14	305.36	10	306.25	299.00	4	20,621	0.02%
2021/02/25	11.7	311.81	7	314.86	306.00	4.7	20,571	0.02%
2021/02/24	9.1	305.50	19	307.37	295.00	-9.9	20,482	-0.05%
2021/02/23	6.2	287.32	7	288.29	286.00	-0.8	20,111	0.00%
2021/02/22	14.1	300.23	6	298.25	294.50	8.1	20,077	0.04%
2021/02/19	10	292.20	2	291.00	290.00	8	20,068	0.04%
2021/02/18	3	287.67	1	290.00	288.00	2	20,471	0.01%
2021/02/17	9	283.06	15	283.63	286.50	-6	20,394	-0.03%
2021/02/05	400	257.72	13	262.65	265.00	387	20,323	1.90%	大買/鉅額交易
2021/02/04	117	251.08	114	246.12	254.00	3	20,022	0.01%	大買/大賣/
2021/02/03	8	248.56	5	244.00	243.50	3	19,998	0.02%
2021/02/02	10	241.85	13	244.31	246.00	-3	20,266	-0.01%
2021/02/01	4	227.63	10.5	225.40	233.00	-6.5	20,194	-0.03%
2021/01/29	9.1	235.55	5	237.70	226.00	4.1	20,282	0.02%
2021/01/28	10.2	236.62	17	236.85	236.00	-6.8	20,453	-0.03%
2021/01/27	26.2	246.05	18	246.36	248.00	8.2	20,900	0.04%
2021/01/26	38	240.88	36	240.72	238.00	2	20,689	0.01%
2021/01/25	18	243.14	31	244.98	233.50	-13	20,465	-0.06%
2021/01/22	7	234.64	12	241.92	253.50	-5	20,285	-0.02%
2021/01/21	14	225.18	15	225.00	230.50	-1	20,632	0.00%
2021/01/20	8	218.81	6	221.33	216.50	2	20,912	0.01%
2021/01/19	7	222.93	2	223.25	221.00	5	20,942	0.02%
2021/01/18	5	219.60	5	218.40	223.00	0	20,942	0.00%
2021/01/15	11	221.27	7	221.71	219.00	4	21,070	0.02%
2021/01/14	9	220.44	6	220.50	224.00	3	21,183	0.01%
2021/01/13	56	226.95	48	225.31	220.00	8	21,377	0.04%
2021/01/12	1	219.00	2	222.00	222.00	-1	21,255	0.00%
2021/01/11	5	217.60	8	218.06	221.00	-3	21,231	-0.01%
2021/01/08	5	213.00	27	215.04	216.00	-22	21,161	-0.10%
2021/01/07	9.7	213.16	7	213.50	212.50	2.7	21,266	0.01%
2021/01/06	15	210.03	3	206.50	205.50	12	21,103	0.06%
2021/01/05	7	209.93	5	209.30	209.00	2	20,767	0.01%
2021/01/04	3	192.33	11	193.95	200.00	-8	20,315	-0.04%
2020/12/31	6	181.83	6	181.17	182.00	0	20,417	0.00%
2020/12/30	3	177.00	6	177.50	178.00	-3	20,352	-0.01%
2020/12/29	3	174.00	1	174.00	175.00	2	20,296	0.01%
2020/12/28	2	169.25	3	172.50	173.50	-1	20,363	0.00%
2020/12/25	0	0.00	1	172.50	168.50	-1	20,484	0.00%
2020/12/24	4	174.63	1	174.50	171.50	3	20,704	0.01%
2020/12/23	1	176.00	8	177.38	176.50	-7	21,025	-0.03%
2020/12/22	6	172.25	2	172.75	170.00	4	21,244	0.02%
2020/12/21	2	177.00	7	171.07	177.00	-5	21,463	-0.02%
2020/12/18	19	172.95	17	174.97	173.00	2	21,402	0.01%
2020/12/17	7	178.50	7	179.00	176.50	0	21,487	0.00%
2020/12/16	33	179.62	36	180.68	176.50	-3	21,308	-0.01%
2020/12/15	9	175.33	11	174.50	174.50	-2	21,169	-0.01%
2020/12/14	7	181.57	17	182.59	186.00	-10	21,176	-0.05%
2020/12/11	41	183.42	22	184.82	173.50	19	21,227	0.09%
2020/12/10	2	176.00	1	173.50	178.00	1	20,892	0.00%
2020/12/09	9	177.39	11	178.55	177.00	-2	20,964	-0.01%
2020/12/08	28	179.54	8	176.81	180.00	20	21,114	0.09%
2020/12/07	11	175.45	6	175.50	172.50	5	21,181	0.02%
2020/12/04	2	171.75	19	171.18	169.50	-17	21,257	-0.08%
2020/12/03	12	171.13	19	170.34	172.00	-7	21,423	-0.03%
2020/12/02	19	177.45	9	177.56	177.50	10	21,593	0.05%
2020/12/01	118	176.83	140	177.44	175.00	-22	21,832	-0.10%	大買/大賣/
2020/11/30	179	183.45	191	175.94	181.00	-12	22,146	-0.05%	大買/大賣/
2020/11/27	165	172.52	150	171.80	171.00	15	22,106	0.07%	大買/大賣/
2020/11/26	19	155.76	6	159.33	165.00	13	21,958	0.06%
2020/11/25	81	154.53	65	154.50	150.00	16	21,831	0.07%
2020/11/24	9	149.11	25	148.52	152.50	-16	21,510	-0.07%
2020/11/23	40	139.81	41	140.09	139.00	-1	21,122	0.00%
2020/11/20	9	136.89	3	136.67	138.00	6	21,154	0.03%
2020/11/19	205	136.51	23	136.80	136.50	182	21,594	0.84%	大買/鉅額交易
2020/11/18	14	141.46	18	140.75	140.50	-4	22,024	-0.02%
2020/11/17	81	145.43	99	143.92	144.00	-18	22,546	-0.08%
2020/11/16	6	135.17	5	134.80	134.50	1	22,619	0.00%
2020/11/13	5	132.10	5	133.10	133.50	0	23,023	0.00%
2020/11/12	4	131.25	4	131.63	133.00	0	23,372	0.00%
2020/11/11	9	132.72	9	132.28	130.00	0	24,230	0.00%
2020/11/10	10	130.05	22	129.48	131.00	-12	24,580	-0.05%
2020/11/09	1	126.00	1	125.50	125.50	0	24,922	0.00%
2020/11/06	32	129.81	6	129.08	126.50	26	25,163	0.10%
2020/11/05	45	126.96	43	125.34	127.50	2	25,319	0.01%
2020/11/04	18	124.64	25	124.82	125.50	-7	25,317	-0.03%
2020/11/03	7	117.36	6	118.08	118.00	1	24,845	0.00%
2020/11/02	5	116.20	0	0.00	116.50	5	25,018	0.02%
2020/10/30	2	114.50	4	114.63	115.50	-2	25,649	-0.01%
2020/10/29	45	109.50	52	109.73	114.50	-7	25,690	-0.03%
2020/10/28	18	113.89	5.1	112.39	111.00	12.9	25,271	0.05%
2020/10/27	4	117.50	6	119.00	121.00	-2	24,968	-0.01%
2020/10/26	2	119.00	3	119.50	119.00	-1	25,251	0.00%
2020/10/23	16	120.06	12	120.13	121.00	4	25,337	0.02%
2020/10/22	10	122.20	5	123.50	121.50	5	25,415	0.02%
2020/10/21	15	131.20	11	130.73	125.50	4	25,266	0.02%
2020/10/20	1	126.50	1	127.00	130.00	0	25,065	0.00%
2020/10/19	5	128.00	5	127.90	126.50	0	25,132	0.00%
2020/10/16	7	126.71	3	129.33	124.50	4	25,702	0.02%
2020/10/15	13	129.65	127.1	129.30	128.00	-114.1	25,721	-0.44%	大賣/鉅額交易
2020/10/14	3	125.33	7	125.43	127.50	-4	25,500	-0.02%
2020/10/13	3	122.67	2	122.25	123.00	1	25,389	0.00%
2020/10/12	10	126.60	4	125.38	124.50	6	25,464	0.02%
2020/10/08	12	126.75	17	126.41	127.00	-5	25,504	-0.02%
2020/10/07	14	120.36	5	120.50	121.50	9	25,230	0.04%
2020/10/06	102	120.03	5	121.70	121.50	97	25,325	0.38%	大買/
2020/10/05	7	118.57	8	119.25	119.50	-1	25,291	0.00%
2020/09/30	13	118.04	12	117.67	118.00	1	25,190	0.00%
2020/09/29	21	120.86	20	116.93	116.00	1	25,088	0.00%
2020/09/28	17	119.79	19	121.76	120.50	-2	24,889	-0.01%
2020/09/25	15	115.90	9	116.56	113.00	6	24,582	0.02%
2020/09/24	15	122.10	24	123.42	119.50	-9	24,484	-0.04%
2020/09/23	6	128.17	2	127.75	128.00	4	24,310	0.02%
2020/09/22	12	128.54	10	129.30	127.00	2	24,831	0.01%
2020/09/21	5	132.70	4	133.75	130.00	1	24,943	0.00%
2020/09/18	7	134.29	183	134.15	134.50	-176	24,915	-0.71%	大賣/鉅額交易
2020/09/17	97	136.01	55	133.57	136.00	42	24,892	0.17%
2020/09/16	249	133.75	115	134.03	133.00	134	24,713	0.54%	大買/大賣/鉅額交易
2020/09/15	200	132.58	194	129.99	129.50	6	24,499	0.02%	大買/大賣/
2020/09/14	5	125.30	6	125.67	125.50	-1	24,093	0.00%
2020/09/11	2	122.75	2	123.75	123.00	0	24,262	0.00%
2020/09/10	11	128.73	8	130.31	126.00	3	24,201	0.01%
2020/09/09	6	128.42	6	124.83	132.00	0	24,286	0.00%
2020/09/08	28	131.23	28	132.02	128.00	0	24,190	0.00%
2020/09/07	13	129.50	9	135.39	126.50	4	24,242	0.02%
2020/09/04	184	137.49	188	137.43	136.50	-4	24,763	-0.02%	大買/大賣/
2020/09/03	95.1	136.63	90	137.03	138.00	5.1	25,002	0.02%
2020/09/02	121	130.14	116	131.52	131.00	5	24,461	0.02%	大買/大賣/
2020/09/01	36	126.75	46	128.76	132.50	-10	23,928	-0.04%
2020/08/31	11	123.68	12	123.42	120.50	-1	23,549	0.00%
2020/08/28	9	124.17	4	124.63	123.00	5	23,383	0.02%
2020/08/27	6	131.75	6	131.33	129.00	0	23,254	0.00%
2020/08/26	192	130.94	194	130.42	131.00	-2	23,598	-0.01%	大買/大賣/
2020/08/25	92	129.29	86	131.56	129.00	6	23,887	0.03%
2020/08/24	201	131.34	190	130.49	132.00	11	23,450	0.05%	大買/大賣/
2020/08/21	11	137.18	22	137.14	140.50	-11	23,067	-0.05%
2020/08/20	100	139.15	95	141.11	128.00	5	22,561	0.02%
2020/08/19	9	143.00	13	143.73	142.00	-4	22,319	-0.02%
2020/08/18	82	140.00	88	141.45	138.50	-6	22,087	-0.03%
2020/08/17	49	139.44	41	141.35	138.50	8	22,089	0.04%
2020/08/14	179	139.03	397	133.16	144.00	-218	21,462	-1.02%	大買/大賣/鉅額交易
2020/08/13	201	136.04	186	134.16	131.00	15	21,254	0.07%	大買/大賣/
2020/08/12	355	125.96	158	126.98	129.00	197	21,126	0.93%	大買/大賣/鉅額交易
2020/08/11	62	116.81	54	117.84	117.50	8	20,834	0.04%
2020/08/10	164	119.02	174	118.81	120.00	-10	20,473	-0.05%	大買/大賣/
2020/08/07	8	115.31	14	116.18	113.50	-6	20,183	-0.03%
2020/08/06	138	117.20	225	116.47	118.50	-87	20,065	-0.43%	大買/大賣/
2020/08/05	32	115.42	110	116.89	116.00	-78	19,961	-0.39%	大賣/
2020/08/04	94	107.40	25	109.42	111.50	69	19,411	0.36%
2020/08/03	4	101.50	8	101.94	101.50	-4	19,281	-0.02%
2020/07/31	29	99.59	19	100.76	100.00	10	19,193	0.05%
2020/07/30	11	100.57	19	99.25	100.00	-8	19,020	-0.04%
2020/07/29	6	95.13	0	0.00	94.60	6	18,671	0.03%
2020/07/28	11	96.72	15	96.95	96.10	-4	18,568	-0.02%
2020/07/27	4	93.60	2	93.40	94.40	2	18,413	0.01%
2020/07/24	0	0.00	203	94.24	92.30	-203	18,529	-1.10%	大賣/鉅額交易
2020/07/23	14	95.36	10	96.36	96.00	4	18,691	0.02%
2020/07/22	194	95.10	173	96.49	96.50	21	18,608	0.11%	大買/大賣/
2020/07/21	180	87.66	1	89.80	89.80	179	17,942	1.00%	大買/鉅額交易
2020/07/17	12	81.14	15	80.17	79.80	-3	18,346	-0.02%
2020/07/16	11	80.41	120	80.41	81.80	-109	18,413	-0.59%	大賣/鉅額交易
2020/07/15	11	80.75	6	81.50	80.50	5	18,412	0.03%
2020/07/14	1	81.30	2	80.30	79.00	-1	18,485	-0.01%
2020/07/13	10	81.29	11	81.52	82.70	-1	18,653	-0.01%
2020/07/10	8	82.99	13	83.29	82.70	-5	18,846	-0.03%
2020/07/09	6	87.30	11	86.99	86.10	-5	19,015	-0.03%
2020/07/08	1	88.90	1	87.80	88.10	0	19,258	0.00%
2020/07/07	5	85.20	4	86.30	85.40	1	19,298	0.01%
2020/07/06	4	86.65	4	86.68	86.50	0	19,317	0.00%
2020/07/03	10	84.50	17	84.76	84.30	-7	19,427	-0.04%
2020/07/02	7	81.07	10	79.68	81.90	-3	19,400	-0.02%
2020/07/01	27	81.43	18	79.87	78.40	9	19,314	0.05%
2020/06/30	25	78.59	44	78.13	79.30	-19	18,858	-0.10%
2020/06/29	2	71.80	0	0.00	72.10	2	18,765	0.01%
2020/06/24	1	71.10	8	71.46	72.10	-7	18,843	-0.04%
2020/06/23	4	70.95	5	70.40	70.50	-1	19,099	-0.01%
2020/06/22	1	72.20	4	72.28	72.50	-3	19,195	-0.02%
2020/06/19	7	69.39	9	69.50	69.60	-2	19,083	-0.01%
2020/06/18	9	68.98	7	69.03	69.40	2	19,140	0.01%
2020/06/17	8	67.74	11	67.59	67.80	-3	18,947	-0.02%
2020/06/16	124	66.44	129	66.93	66.50	-5	18,966	-0.03%	大買/大賣/
2020/06/15	8	64.60	6	63.77	63.30	2	18,702	0.01%
2020/06/12	24	64.64	30	64.28	65.40	-6	18,726	-0.03%
2020/06/11	81	67.72	87	67.24	65.90	-6	18,425	-0.03%
2020/06/10	12	64.50	20	64.23	65.30	-8	17,466	-0.05%
2020/06/09	2	59.70	0	0.00	59.40	2	16,885	0.01%
2020/06/08	15	59.50	13	59.92	59.50	2	16,932	0.01%
2020/06/05	11	60.84	31	60.56	60.40	-20	16,913	-0.12%
2020/06/04	3	59.47	1	59.10	59.10	2	16,812	0.01%
2020/06/03	7	59.44	3	59.87	59.40	4	16,950	0.02%
2020/06/02	21	61.04	11	60.25	59.70	10	16,883	0.06%
2020/06/01	10	59.24	11	59.19	60.30	-1	16,561	-0.01%
2020/05/29	2	55.80	0	0.00	56.00	2	16,149	0.01%
2020/05/28	12	56.26	11	55.37	55.00	1	16,444	0.01%
2020/05/27	15	56.16	33	57.00	56.00	-18	16,532	-0.11%
2020/05/26	18	55.46	22	56.55	56.20	-4	16,481	-0.02%
2020/05/25	11	54.91	2	54.80	54.70	9	16,235	0.06%
2020/05/22	86	56.03	22	54.50	54.10	64	16,085	0.40%
2020/05/21	14	59.11	2	59.15	58.70	12	15,936	0.08%
2020/05/20	42	58.38	37	57.96	57.80	5	16,305	0.03%
2020/05/19	19	59.15	8	58.18	58.50	11	16,013	0.07%
2020/05/18	4	63.05	0	0.00	63.00	4	15,354	0.03%
2020/05/15	1	70.80	0	0.00	69.90	1	15,233	0.01%
2020/05/14	4	72.20	6	71.70	70.50	-2	15,197	-0.01%
2020/05/13	5	72.50	4	72.65	72.80	1	15,197	0.01%
2020/05/12	2	74.20	5	73.92	71.80	-3	15,159	-0.02%
2020/05/11	3	74.63	6	74.25	75.20	-3	15,088	-0.02%
2020/05/08	0	0.00	1	71.80	71.30	-1	14,939	-0.01%
2020/05/07	25	69.78	22	69.68	69.50	3	14,955	0.02%
2020/05/05	6	70.65	5	69.94	69.80	1	14,850	0.01%
2020/05/04	13	69.73	13	70.03	70.50	0	14,777	0.00%
2020/04/30	6	71.55	29	72.66	71.30	-23	14,741	-0.16%
2020/04/29	20	71.37	2	71.50	72.00	18	14,677	0.12%
2020/04/28	2	69.20	8	69.84	70.50	-6	14,493	-0.04%
2020/04/27	6	67.03	7	67.87	67.60	-1	14,229	-0.01%
2020/04/24	4	66.95	4	67.30	67.50	0	14,120	0.00%
2020/04/23	18	66.85	18	67.18	68.10	0	14,001	0.00%
2020/04/22	1	63.80	1	64.80	65.40	0	13,543	0.00%
2020/04/21	8	63.91	7	64.43	64.60	1	13,417	0.01%
2020/04/20	5	65.00	3	65.30	65.70	2	13,386	0.01%
2020/04/17	12	66.53	3	66.90	64.50	9	13,446	0.07%
2020/04/16	11	64.15	19	64.88	65.00	-8	13,214	-0.06%
2020/04/15	17	64.36	10	63.26	62.10	7	12,910	0.05%
2020/04/14	6	60.77	13	61.46	62.10	-7	12,508	-0.06%
2020/04/13	7	55.83	3	56.83	56.50	4	12,269	0.03%
2020/04/10	6	53.27	9	53.27	53.70	-3	11,965	-0.03%
2020/04/09	169	52.87	147	52.51	52.00	22	11,825	0.19%	大買/大賣/
2020/04/08	2	52.80	9	53.41	53.40	-7	11,714	-0.06%
2020/04/07	12	56.07	13	54.75	53.40	-1	11,489	-0.01%
2020/04/06	11	53.68	15	53.87	54.30	-4	11,222	-0.04%
2020/04/01	13	54.44	11	53.55	53.80	2	11,126	0.02%
2020/03/31	8	54.74	28	54.67	55.00	-20	10,938	-0.18%
2020/03/30	25	52.08	9	51.74	52.40	16	10,584	0.15%
2020/03/27	29	49.76	31	50.40	50.40	-2	10,329	-0.02%
2020/03/26	7	46.28	64	46.22	47.00	-57	9,955	-0.57%
2020/03/25	6	41.48	12	43.53	43.65	-6	9,663	-0.06%
2020/03/24	1	39.85	9	39.74	39.70	-8	9,510	-0.08%
2020/03/23	12	39.20	0	0.00	38.70	12	9,309	0.13%
2020/03/20	5	43.53	5	45.87	43.00	0	9,177	0.00%
2020/03/19	56	46.37	2	47.33	42.85	54	8,913	0.61%
2020/03/18	9	46.88	10	47.10	47.60	-1	8,805	-0.01%
2020/03/17	12	44.90	3	44.92	44.70	9	8,584	0.10%
2020/03/16	2	46.65	1	45.60	43.70	1	8,501	0.01%
2020/03/13	5	44.41	0	0.00	46.70	5	8,509	0.06%
2020/03/12	16	49.26	2	49.83	49.00	14	8,368	0.17%
2020/03/11	10	55.30	10	53.79	54.20	0	8,281	0.00%
2020/03/10	1	55.00	0	0.00	56.00	1	8,218	0.01%
2020/03/09	4	56.83	5	57.70	55.00	-1	8,085	-0.01%
2020/03/06	2	57.05	1	57.40	57.40	1	7,895	0.01%
2020/03/05	79	57.35	77	57.78	56.10	2	7,883	0.03%
2020/03/04	2	55.50	2	55.80	56.20	0	7,683	0.00%
2020/03/03	57	57.29	57	57.75	55.50	0	7,573	0.00%
2020/03/02	4	54.03	4	54.78	56.00	0	7,183	0.00%
2020/02/27	2	55.80	4	54.68	53.00	-2	6,883	-0.03%
2020/02/26	1	55.30	3	55.33	55.20	-2	6,724	-0.03%
2020/02/25	1	55.80	6	55.82	55.30	-5	6,595	-0.08%
2020/02/24	9	56.12	13	56.20	56.90	-4	6,535	-0.06%
2020/02/21	6	53.33	25	53.98	55.80	-19	6,145	-0.31%
2020/02/20	11	50.47	8	50.79	50.80	3	5,405	0.06%
2020/02/19	0	0.00	47	47.84	48.55	-47	5,207	-0.90%
2020/02/18	1	47.00	1	47.20	47.10	0	5,179	0.00%
2020/02/17	1	47.60	0	0.00	47.00	1	5,213	0.02%
2020/02/14	0	0.00	18	47.70	47.70	-18	5,196	-0.35%
2020/02/13	1	47.50	4	47.31	47.50	-3	5,273	-0.06%
2020/02/12	64	46.00	0	0.00	47.00	64	5,269	1.21%
2020/02/11	1	45.10	15	44.63	45.05	-14	5,299	-0.26%
2020/02/10	6	42.22	6	42.93	42.90	0	5,307	0.00%
2020/02/07	3	45.55	0	0.00	44.65	3	5,235	0.06%
2020/02/06	1	46.05	3	46.25	46.00	-2	5,311	-0.04%
2020/02/03	7	42.21	11	41.72	42.75	-4	5,597	-0.07%
2020/01/31	0	0.00	3	45.40	43.80	-3	5,751	-0.05%
2020/01/30	1	44.90	0	0.00	44.85	1	6,035	0.02%
2020/01/20	3	50.17	0	0.00	49.80	3	6,094	0.05%
2020/01/17	0	0.00	1	50.00	50.20	-1	6,223	-0.02%
2020/01/16	2	49.50	0	0.00	49.85	2	6,636	0.03%
2020/01/15	0	0.00	2	50.00	49.90	-2	7,050	-0.03%
2020/01/14	11	49.86	5	50.01	50.20	6	7,827	0.08%
2020/01/13	4	48.64	29	48.78	50.00	-25	7,701	-0.32%
2020/01/10	3	46.10	2	46.48	46.75	1	7,519	0.01%
2020/01/08	0	0.00	3	45.50	45.15	-3	7,754	-0.04%
2020/01/07	0	0.00	1	45.05	45.40	-1	7,872	-0.01%
2020/01/06	5	45.46	0	0.00	44.55	5	7,947	0.06%
2020/01/03	1	47.55	6	47.00	46.65	-5	7,980	-0.06%
2020/01/02	4	47.36	10	47.00	47.90	-6	8,196	-0.07%
2019/12/30	63	46.05	1	46.80	45.90	62	8,587	0.72%
2019/12/27	0	0.00	5	47.25	47.05	-5	8,607	-0.06%
2019/12/26	1	47.20	0	0.00	47.20	1	8,661	0.01%
2019/12/24	2	47.58	1	47.85	47.50	1	8,993	0.01%
2019/12/23	0	0.00	4	47.63	47.60	-4	9,246	-0.04%
2019/12/19	1	48.55	1	48.60	48.70	0	9,519	0.00%
2019/12/18	1	49.10	2	49.05	49.20	-1	9,811	-0.01%
2019/12/17	7	49.53	0	0.00	49.60	7	9,939	0.07%
2019/12/16	1	48.40	1	49.10	49.15	0	10,171	0.00%
2019/12/13	1	47.40	0	0.00	47.85	1	10,535	0.01%
2019/12/12	1	48.70	1	48.80	48.40	0	10,989	0.00%
2019/12/11	1	48.50	1	49.00	48.95	0	11,710	0.00%
2019/12/10	11	48.36	1	49.00	48.50	10	11,984	0.08%
2019/12/09	1	50.20	0	0.00	50.20	1	11,918	0.01%
2019/12/06	0	0.00	1	50.70	50.70	-1	11,936	-0.01%
2019/12/05	3	49.97	0	0.00	49.90	3	11,961	0.03%
2019/12/04	1	49.75	1	49.85	50.40	0	12,065	0.00%
2019/12/02	6	48.46	2	48.35	48.60	4	12,507	0.03%
2019/11/29	14	51.59	4	51.50	51.20	10	12,596	0.08%
2019/11/28	0	0.00	7	52.19	52.20	-7	12,651	-0.06%
2019/11/27	3	51.60	3	51.40	51.20	0	12,683	0.00%
2019/11/26	1	51.10	0	0.00	51.20	1	12,715	0.01%
2019/11/25	3	51.07	0	0.00	50.70	3	12,732	0.02%
2019/11/22	1	51.70	0	0.00	50.90	1	12,773	0.01%
2019/11/21	5	51.30	1	51.30	51.40	4	12,883	0.03%
2019/11/20	7	53.14	4	52.80	52.80	3	12,804	0.02%
2019/11/19	1	54.50	0	0.00	54.00	1	12,980	0.01%
2019/11/18	12	54.39	10	53.85	54.50	2	12,994	0.02%
2019/11/15	14	53.42	13	53.86	53.40	1	13,092	0.01%
2019/11/14	1	53.20	0	0.00	53.00	1	13,072	0.01%
2019/11/13	6	54.35	1	54.00	54.00	5	13,100	0.04%
2019/11/12	1	53.60	2	54.60	55.00	-1	13,217	-0.01%
2019/11/11	20	53.66	22	53.95	52.70	-2	13,274	-0.02%
2019/11/08	5	54.32	3	54.87	53.60	2	13,208	0.02%
2019/11/07	1	54.50	4	53.93	54.90	-3	13,135	-0.02%
2019/11/06	1	54.40	2	53.60	53.80	-1	13,146	-0.01%
2019/11/05	0	0.00	1	55.50	55.20	-1	13,168	-0.01%
2019/11/04	42	54.20	41	54.25	54.70	1	13,186	0.01%
2019/11/01	6	54.43	10	54.37	54.20	-4	13,132	-0.03%
2019/10/31	5	55.82	11	55.74	55.40	-6	13,108	-0.05%
2019/10/30	12	56.87	12	56.76	56.10	0	13,141	0.00%
2019/10/29	10	57.41	12	56.72	56.50	-2	12,960	-0.02%
2019/10/28	20	56.63	21	57.04	56.50	-1	12,829	-0.01%
2019/10/25	12	56.93	9	57.34	56.60	3	12,785	0.02%
2019/10/24	32	56.69	52	57.40	57.70	-20	12,690	-0.16%
2019/10/23	68	56.03	42	56.14	55.30	26	12,416	0.21%
2019/10/22	23	55.15	42	54.01	55.90	-19	12,379	-0.15%
2019/10/21	7	51.29	4	50.90	50.90	3	11,771	0.03%
2019/10/18	8	50.84	14	51.00	51.30	-6	11,965	-0.05%
2019/10/17	16	51.38	18	51.12	51.20	-2	12,250	-0.02%
2019/10/16	7	52.99	6	52.60	50.90	1	12,597	0.01%
2019/10/15	4	51.18	9	52.34	51.90	-5	12,432	-0.04%
2019/10/14	6	50.09	17	50.76	51.00	-11	12,356	-0.09%
2019/10/09	4	49.24	3	49.45	49.00	1	12,257	0.01%
2019/10/08	21	51.28	8	50.17	49.00	13	12,218	0.11%
2019/10/07	10	52.23	15	51.46	52.00	-5	12,094	-0.04%
2019/10/04	13	50.37	11	50.63	50.40	2	11,927	0.02%
2019/10/03	7	49.35	12	50.14	50.40	-5	11,969	-0.04%
2019/10/02	7	49.24	7	49.84	50.20	0	11,948	0.00%
2019/10/01	36	49.38	29	49.41	49.35	7	11,880	0.06%
2019/09/27	14	50.56	14	49.65	50.60	0	11,792	0.00%
2019/09/26	26	50.84	38	51.28	50.00	-12	11,732	-0.10%
2019/09/25	55	49.53	34	49.69	49.80	21	11,662	0.18%
2019/09/24	6	50.47	22	50.78	50.20	-16	11,747	-0.14%
2019/09/23	242	51.37	248	51.13	50.50	-6	11,671	-0.05%	大買/大賣/
2019/09/20	9	48.85	13	49.10	49.55	-4	11,584	-0.03%
2019/09/19	4	49.94	1	49.80	49.90	3	11,494	0.03%
2019/09/18	14	49.00	10	49.20	49.85	4	11,286	0.04%
2019/09/17	26	47.76	26	47.37	48.80	0	10,971	0.00%
2019/09/16	63	47.57	88	45.81	47.30	-25	10,652	-0.23%
2019/09/12	8	42.93	14	42.86	43.80	-6	10,271	-0.06%
2019/09/11	4	41.48	20	41.46	41.35	-16	10,460	-0.15%
2019/09/10	7	40.85	7	41.55	41.55	0	10,575	0.00%
2019/09/09	1	41.50	0	0.00	41.05	1	10,795	0.01%
2019/09/06	3	42.27	2	41.98	42.10	1	10,828	0.01%
2019/09/05	42	43.17	25	42.90	42.80	17	10,905	0.16%
2019/09/04	1	41.50	0	0.00	42.00	1	11,021	0.01%
2019/09/03	0	0.00	9	41.88	40.75	-9	11,207	-0.08%
2019/09/02	1	40.85	0	0.00	41.50	1	11,119	0.01%
2019/08/30	2	40.75	4	41.03	40.30	-2	11,103	-0.02%
2019/08/29	6	39.09	0	0.00	39.85	6	11,137	0.05%
2019/08/28	15	38.85	5	38.95	39.00	10	11,226	0.09%
2019/08/27	1	39.60	10	39.55	38.90	-9	11,287	-0.08%
2019/08/26	27	40.00	2	40.00	39.00	25	11,364	0.22%
2019/08/22	12	42.38	19	42.82	42.10	-7	11,611	-0.06%
2019/08/21	2	41.48	1	41.55	41.65	1	11,657	0.01%
2019/08/20	0	0.00	5	42.35	41.30	-5	11,863	-0.04%
2019/08/19	0	0.00	4	41.91	41.45	-4	12,021	-0.03%
2019/08/16	9	42.36	0	0.00	41.60	9	12,307	0.07%
2019/08/15	0	0.00	12	41.13	41.85	-12	12,377	-0.10%
2019/08/14	0	0.00	5	41.80	41.10	-5	12,382	-0.04%
2019/08/13	6	40.16	0	0.00	40.20	6	12,351	0.05%
2019/08/08	0	0.00	1	39.25	39.80	-1	12,449	-0.01%
2019/08/07	1	38.50	0	0.00	38.20	1	12,443	0.01%
2019/08/06	1	38.80	0	0.00	39.75	1	12,402	0.01%
2019/08/05	1	39.30	0	0.00	38.25	1	12,331	0.01%
2019/08/02	3	39.10	7	39.46	40.00	-4	12,357	-0.03%
2019/08/01	4	41.00	5	41.06	40.85	-1	12,300	-0.01%
2019/07/31	4	42.30	2	42.30	42.50	2	12,306	0.02%
2019/07/30	0	0.00	1	41.55	42.00	-1	12,355	-0.01%
2019/07/29	0	0.00	2	44.55	43.80	-2	12,241	-0.02%
2019/07/26	2	43.75	0	0.00	44.25	2	12,174	0.02%
2019/07/25	5	44.31	3	44.30	44.40	2	12,142	0.02%
2019/07/24	29	42.94	34	43.51	45.00	-5	12,018	-0.04%
2019/07/23	0	0.00	5	41.98	41.75	-5	11,824	-0.04%
2019/07/22	7	41.20	0	0.00	41.70	7	11,745	0.06%
2019/07/19	2	40.80	4	40.81	41.00	-2	11,591	-0.02%
2019/07/18	6	40.10	12	40.39	39.80	-6	11,394	-0.05%
2019/07/15	3	38.93	0	0.00	39.50	3	11,537	0.03%
2019/07/12	5	39.25	6	39.75	39.60	-1	11,601	-0.01%
2019/07/11	8	39.19	6	39.53	39.70	2	11,686	0.02%
2019/07/09	6	37.98	9	37.73	37.60	-3	11,532	-0.03%
2019/07/08	1	40.90	0	0.00	40.40	1	11,434	0.01%
2019/07/04	5	42.20	5	41.55	41.55	0	11,545	0.00%
2019/07/03	11	41.52	8	41.65	41.65	3	11,665	0.03%
2019/07/02	2	43.50	5	43.36	43.15	-3	11,684	-0.03%
2019/07/01	1	42.75	4	42.64	43.25	-3	11,679	-0.03%
2019/06/28	4	39.65	4	39.53	39.35	0	11,664	0.00%
2019/06/27	4	40.10	7	40.02	39.55	-3	11,856	-0.03%
2019/06/26	5	38.65	10	38.78	38.75	-5	11,962	-0.04%
2019/06/25	5	38.90	5	38.50	38.50	0	12,158	0.00%
2019/06/24	22	38.58	20	38.50	39.10	2	12,282	0.02%
2019/06/21	20	39.03	21	38.20	38.20	-1	12,487	-0.01%
2019/06/20	15	38.78	2	39.20	38.70	13	12,545	0.10%
2019/06/19	17	38.72	24	38.59	39.35	-7	12,462	-0.06%
2019/06/18	5	35.60	0	0.00	36.15	5	12,064	0.04%
2019/06/17	8	37.75	9	37.73	36.95	-1	12,255	-0.01%
2019/06/14	3	36.10	3	37.25	36.50	0	12,161	0.00%
2019/06/13	3	38.30	11	38.12	37.35	-8	12,247	-0.07%
2019/06/12	11	37.70	6	37.68	37.75	5	12,018	0.04%
2019/06/11	9	36.68	4	37.25	37.50	5	11,473	0.04%
2019/06/10	0	0.00	1	32.50	34.10	-1	11,177	-0.01%
2019/06/06	2	31.78	1	31.95	31.55	1	11,061	0.01%
2019/06/03	3	31.97	3	32.02	32.05	0	10,845	0.00%
2019/05/31	2	33.05	2	32.90	32.70	0	10,794	0.00%
2019/05/30	11	32.00	11	32.05	32.00	0	10,711	0.00%
2019/05/29	0	0.00	2	31.15	31.55	-2	10,536	-0.02%
2019/05/28	7	30.62	5	30.66	30.35	2	10,470	0.02%
2019/05/27	1	29.60	0	0.00	29.80	1	10,423	0.01%
2019/05/24	5	33.10	5	32.00	31.25	0	10,197	0.00%
2019/05/23	4	33.38	5	34.15	32.75	-1	9,939	-0.01%
2019/05/22	7	37.56	8	36.18	36.05	-1	9,712	-0.01%
2019/05/21	2	36.50	2	37.10	38.00	0	9,665	0.00%
2019/05/20	6	38.46	8	38.03	38.15	-2	9,561	-0.02%
2019/05/17	36	42.02	36	41.01	40.60	0	9,478	0.00%
2019/05/15	1	45.85	17	46.29	46.80	-16	9,431	-0.17%
2019/05/14	41	43.62	1	43.60	43.50	40	9,402	0.43%
2019/05/13	5	44.48	15	44.93	45.00	-10	9,449	-0.11%
2019/05/10	19	46.13	9	45.18	45.30	10	9,480	0.11%
2019/05/09	48	47.94	48	46.18	46.10	0	9,432	0.00%
2019/05/08	6	48.11	2	48.18	48.70	4	9,379	0.04%
2019/05/07	1	47.35	15	46.65	47.50	-14	9,300	-0.15%
2019/04/30	11	46.26	1	46.40	46.50	10	9,301	0.11%
2019/04/29	4	45.70	0	0.00	45.40	4	9,332	0.04%
2019/04/26	26	49.67	26	48.69	48.70	0	9,300	0.00%
2019/04/25	25	50.52	25	51.60	51.60	0	9,427	0.00%
2019/04/24	30	50.73	31	50.67	51.00	-1	9,414	-0.01%
2019/04/23	18	51.84	12	51.79	50.60	6	9,360	0.06%
2019/04/22	12	53.08	23	53.82	53.80	-11	9,309	-0.12%
2019/04/19	9	51.00	14	50.46	52.00	-5	9,170	-0.05%
2019/04/18	2	49.80	31	48.97	48.15	-29	8,936	-0.32%
2019/04/17	10	47.45	16	48.18	48.55	-6	8,983	-0.07%
2019/04/16	17	48.05	11	48.45	48.00	6	8,901	0.07%
2019/04/12	1	46.50	3	46.80	46.35	-2	8,939	-0.02%
2019/04/10	1	47.45	0	0.00	47.95	1	8,944	0.01%
2019/04/09	28	47.63	4	48.70	46.55	24	8,890	0.27%
2019/04/08	3	49.50	1	50.70	51.10	2	8,932	0.02%
2019/04/03	8	48.72	7	48.99	49.20	1	8,974	0.01%
2019/04/02	1	45.80	1	47.20	48.30	0	9,024	0.00%
2019/04/01	3	45.50	23	46.34	45.00	-20	8,933	-0.22%
2019/03/28	2	45.73	11	45.32	45.80	-9	8,632	-0.10%
2019/03/27	6	42.80	7	42.72	44.00	-1	8,607	-0.01%
2019/03/26	3	41.53	1	42.60	41.50	2	8,614	0.02%
2019/03/25	3	43.20	0	0.00	43.35	3	8,492	0.04%
2019/03/22	4	43.58	2	44.23	44.20	2	8,623	0.02%
2019/03/21	1	42.05	1	42.75	42.15	0	8,721	0.00%
2019/03/20	1	41.80	3	41.70	42.00	-2	8,977	-0.02%
2019/03/19	0	0.00	5	39.64	39.90	-5	9,202	-0.05%
2019/03/18	3	38.50	8	38.00	39.30	-5	9,650	-0.05%
2019/03/13	0	0.00	2	36.35	36.30	-2	10,443	-0.02%
2019/03/11	1	36.15	1	36.75	36.70	0	11,032	0.00%
2019/03/08	22	36.32	6	36.42	36.30	16	11,377	0.14%
2019/03/06	0	0.00	10	38.15	37.80	-10	11,975	-0.08%
2019/03/05	0	0.00	6	38.25	38.15	-6	12,156	-0.05%
2019/03/04	4	38.60	1	38.70	38.70	3	12,150	0.02%
2019/02/27	0	0.00	3	39.15	37.75	-3	12,186	-0.02%
2019/02/26	12	38.18	12	38.08	38.50	0	12,076	0.00%
2019/02/25	0	0.00	1	37.10	36.80	-1	11,876	-0.01%
2019/02/22	6	36.15	9	36.11	36.05	-3	11,864	-0.03%
2019/02/21	4	36.85	0	0.00	36.85	4	11,862	0.03%
2019/02/20	8	38.71	0	0.00	37.90	8	11,865	0.07%
2019/02/18	0	0.00	3	38.03	37.50	-3	11,865	-0.03%
2019/02/15	1	37.45	0	0.00	37.60	1	12,073	0.01%
2019/02/14	1	38.15	4	38.44	38.15	-3	12,184	-0.02%
2019/02/13	1	38.10	0	0.00	38.10	1	12,103	0.01%
2019/02/12	13	38.50	0	0.00	39.00	13	12,034	0.11%
2019/02/11	2	37.43	0	0.00	37.25	2	12,048	0.02%
2019/01/30	1	36.05	0	0.00	35.95	1	12,073	0.01%
2019/01/29	1	36.10	4	36.43	36.70	-3	12,067	-0.02%
2019/01/28	1	36.60	3	36.40	36.20	-2	12,095	-0.02%
2019/01/25	2	36.00	0	0.00	36.00	2	12,041	0.02%
2019/01/24	2	36.18	1	36.60	36.00	1	12,023	0.01%
2019/01/21	2	36.10	4	36.20	36.25	-2	11,870	-0.02%
2019/01/18	7	36.61	3	36.85	36.75	4	11,812	0.03%
2019/01/17	5	35.30	8	35.73	35.55	-3	11,648	-0.03%
2019/01/16	2	34.70	2	34.60	34.65	0	11,481	0.00%
2019/01/15	1	33.90	1	34.05	34.50	0	11,490	0.00%
2019/01/11	0	0.00	1	33.40	33.25	-1	11,357	-0.01%
2019/01/10	0	0.00	2	33.40	34.45	-2	11,243	-0.02%
2019/01/09	1	33.90	1	33.85	33.50	0	11,212	0.00%
2019/01/08	2	34.65	0	0.00	35.20	2	11,047	0.02%
2019/01/04	7	33.89	7	33.74	33.50	0	10,953	0.00%
2019/01/03	2	34.90	2	34.70	34.70	0	10,943	0.00%
2019/01/02	0	0.00	2	34.65	34.10	-2	10,824	-0.02%
2018/12/28	1	33.75	0	0.00	33.80	1	10,841	0.01%
2018/12/27	17	34.28	13	34.30	33.65	4	10,850	0.04%
2018/12/26	0	0.00	6	34.64	32.80	-6	10,677	-0.06%
2018/12/25	4	36.20	3	35.65	35.15	1	10,571	0.01%
2018/12/24	7	36.16	1	36.10	37.45	6	10,361	0.06%
2018/12/22	3	35.82	3	36.20	35.75	0	10,235	0.00%
2018/12/21	4	35.59	10	35.10	36.30	-6	10,278	-0.06%
2018/12/20	17	35.84	26	34.50	34.80	-9	10,098	-0.09%
2018/12/19	1	34.75	0	0.00	35.10	1	9,975	0.01%
2018/12/18	0	0.00	1	36.70	36.30	-1	9,811	-0.01%
2018/12/17	63	37.18	53	36.76	37.35	10	9,706	0.10%
2018/12/14	3	37.03	6	36.98	37.20	-3	9,423	-0.03%
2018/12/13	7	38.11	0	0.00	37.75	7	9,117	0.08%
2018/12/12	25	40.05	6	40.07	39.65	19	8,849	0.21%
2018/12/11	45	38.58	53	38.94	40.00	-8	8,632	-0.09%
2018/12/10	10	36.89	7	36.14	36.40	3	8,376	0.04%
2018/12/07	12	34.03	12	34.16	35.75	0	8,035	0.00%
2018/12/06	1	33.40	3	32.50	32.50	-2	7,826	-0.03%
2018/12/05	61	34.72	62	34.85	34.50	-1	7,775	-0.01%
2018/12/04	1	33.60	2	34.90	34.15	-1	7,604	-0.01%
2018/12/03	0	0.00	2	32.88	33.45	-2	7,323	-0.03%
2018/11/30	5	30.73	5	30.79	30.45	0	7,115	0.00%
2018/11/29	2	30.55	5	31.56	30.00	-3	7,093	-0.04%
2018/11/28	13	30.65	5	30.80	31.15	8	6,655	0.12%
2018/11/20	0	0.00	3	30.33	30.15	-3	6,230	-0.05%
2018/11/19	0	0.00	3	30.50	31.00	-3	6,184	-0.05%
2018/11/16	4	32.78	0	0.00	32.00	4	6,094	0.07%
2018/11/15	6	32.93	5	33.05	32.60	1	6,026	0.02%
2018/11/14	38	32.58	37	32.75	32.90	1	5,900	0.02%
2018/11/13	1	30.80	1	30.55	31.10	0	5,631	0.00%
2018/11/09	0	0.00	2	28.85	29.30	-2	5,449	-0.04%
2018/11/07	2	28.55	0	0.00	29.60	2	5,363	0.04%
2018/11/05	4	27.65	2	27.60	28.05	2	5,299	0.04%
2018/10/30	0	0.00	2	24.45	24.40	-2	5,287	-0.04%
2018/10/25	2	26.18	0	0.00	26.00	2	5,151	0.04%
2018/10/24	2	26.80	6	26.68	26.95	-4	5,109	-0.08%
2018/10/23	4	25.90	0	0.00	26.00	4	5,012	0.08%
2018/10/22	1	25.45	0	0.00	25.50	1	4,940	0.02%
2018/10/11	0	0.00	1	23.95	23.95	-1	4,645	-0.02%
2018/10/09	3	26.73	0	0.00	26.60	3	4,532	0.07%
2018/10/08	0	0.00	1	28.15	26.80	-1	4,491	-0.02%
2018/10/05	1	29.00	0	0.00	28.80	1	4,394	0.02%
2018/10/04	0	0.00	4	29.70	29.70	-4	4,309	-0.09%
2018/10/03	4	31.00	3	30.53	30.85	1	4,247	0.02%
2018/10/02	2	30.00	3	30.40	30.00	-1	4,113	-0.02%
2018/10/01	2	30.10	0	0.00	30.10	2	4,069	0.05%
2018/09/28	1	29.80	1	29.95	30.05	0	4,025	0.00%
2018/09/26	0	0.00	2	30.15	29.90	-2	3,854	-0.05%
2018/09/25	0	0.00	3	31.20	31.50	-3	3,757	-0.08%
2018/09/21	8	31.70	8	31.45	31.15	0	3,712	0.00%
2018/09/19	1	33.45	4	32.70	32.90	-3	3,554	-0.08%
2018/09/18	3	33.50	4	33.91	33.00	-1	3,551	-0.03%
2018/09/17	1	34.15	30	34.72	34.30	-29	3,421	-0.85%
2018/09/14	28	33.80	4	33.88	34.00	24	3,060	0.78%
2018/09/13	2	33.28	3	33.67	32.60	-1	2,683	-0.04%
2018/09/12	1	31.80	1	31.50	31.15	0	2,380	0.00%
2018/09/11	0	0.00	1	32.50	31.30	-1	2,317	-0.04%
2018/09/07	0	0.00	2	31.40	30.80	-2	2,110	-0.09%
2018/09/06	1	31.50	1	31.00	31.00	0	2,012	0.00%
2018/09/05	1	30.90	59	30.96	32.50	-58	1,849	-3.14%
2018/09/04	32	30.37	5	29.75	30.00	27	1,631	1.66%
2018/09/03	3	30.23	3	28.77	28.60	0	1,556	0.00%
2018/08/29	0	0.00	1	29.25	28.80	-1	1,457	-0.07%
2018/08/27	28	29.65	0	0.00	29.60	28	1,512	1.85%
2018/08/24	2	28.90	0	0.00	29.45	2	1,508	0.13%
2018/08/23	0	0.00	5	28.50	29.65	-5	1,495	-0.33%
2018/08/17	2	29.70	7	29.90	29.30	-5	1,438	-0.35%
2018/08/16	13	30.14	5	30.25	30.00	8	1,431	0.56%
2018/08/15	12	29.39	12	29.33	30.20	0	1,407	0.00%
2018/08/14	8	29.25	8	29.61	29.80	0	1,355	0.00%
2018/08/13	7	29.20	2	29.20	29.40	5	1,316	0.38%
2018/08/09	8	28.50	3	28.05	28.25	5	1,210	0.41%
2018/07/31	0	0.00	10	27.40	27.10	-10	1,153	-0.87%
2018/07/30	10	27.40	0	0.00	27.40	10	1,158	0.86%
2018/07/17	0	0.00	5	26.50	26.40	-5	1,286	-0.39%
2018/07/13	5	27.45	0	0.00	27.20	5	1,299	0.38%
2018/07/06	0	0.00	2	26.80	26.70	-2	1,412	-0.14%
2018/07/05	4	27.30	2	26.10	26.40	2	1,443	0.14%
2018/07/03	0	0.00	5	27.60	26.65	-5	1,469	-0.34%
2018/07/02	1	27.80	0	0.00	27.95	1	1,467	0.07%
2018/06/28	2	28.10	0	0.00	28.00	2	1,520	0.13%
2018/06/27	3	28.05	3	29.23	29.00	0	1,600	0.00%
2018/06/26	0	0.00	1	27.20	26.95	-1	1,690	-0.06%
2018/06/25	1	27.35	0	0.00	27.55	1	1,730	0.06%
2018/06/11	0	0.00	1	26.90	26.90	-1	2,111	-0.05%
2018/06/08	1	27.10	0	0.00	27.00	1	2,188	0.05%
2018/06/06	2	26.85	0	0.00	26.75	2	2,464	0.08%
2018/05/11	0	0.00	3	25.75	25.70	-3	3,844	-0.08%
2018/04/26	1	27.35	0	0.00	26.60	1	3,864	0.03%
2018/04/24	5	27.78	5	27.45	27.65	0	3,863	0.00%
2018/04/17	2	29.95	2	29.60	29.50	0	3,946	0.00%
2018/04/16	0	0.00	1	30.85	31.05	-1	3,917	-0.03%
2018/04/13	2	30.70	0	0.00	30.60	2	3,914	0.05%
2018/04/10	1	31.50	0	0.00	31.50	1	3,835	0.03%
2018/04/09	0	0.00	4	31.65	31.15	-4	3,837	-0.10%
2018/04/03	2	32.10	0	0.00	32.35	2	3,825	0.05%
2018/04/02	0	0.00	4	33.19	32.80	-4	3,795	-0.11%
2018/03/31	0	0.00	4	33.90	33.95	-4	3,746	-0.11%
2018/03/30	2	35.10	1	35.05	33.70	1	3,724	0.03%
2018/03/29	4	34.85	6	34.43	35.70	-2	3,609	-0.06%
2018/03/28	3	32.75	2	32.75	32.60	1	3,441	0.03%
2018/03/27	10	32.84	0	0.00	32.70	10	3,386	0.30%
2018/03/14	0	0.00	2	32.90	33.00	-2	2,939	-0.07%
2018/03/13	0	0.00	10	34.10	33.90	-10	2,857	-0.35%
2018/03/12	2	32.35	8	33.66	34.50	-6	2,799	-0.21%
2018/03/09	2	34.05	1	34.20	34.40	1	2,570	0.04%
2018/03/08	5	32.44	3	33.43	34.30	2	2,367	0.08%
2018/03/07	0	0.00	2	33.15	31.90	-2	2,037	-0.10%
2018/03/06	18	32.86	1	32.95	33.20	17	1,914	0.89%
2018/03/05	8	31.84	2	30.90	32.65	6	1,688	0.36%
2018/03/02	6	30.75	5	30.36	29.90	1	1,423	0.07%
2018/03/01	2	29.50	1	28.30	30.40	1	1,289	0.08%
2018/02/26	1	27.30	0	0.00	27.80	1	1,165	0.09%
2018/01/12	0	0.00	1	27.65	27.65	-1	1,710	-0.06%
2018/01/03	1	26.90	0	0.00	26.90	1	1,579	0.06%