南電 (8046)-台新-新莊券商分點個股進出

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
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/05/03	0	0.00	0.3	184.00	184.50	-0.3	2,850	-0.01%
2024/05/02	0	184.00	1.1	182.50	182.50	-1.1	2,859	-0.04%
2024/04/29	0	0.00	0.2	189.00	190.50	-0.2	2,864	-0.01%
2024/04/26	0	187.00	3	188.67	188.00	-3	2,872	-0.10%
2024/04/25	0	0.00	0.1	189.00	188.00	-0.1	2,880	0.00%
2024/04/24	6	190.33	9	193.11	194.50	-3	2,849	-0.11%
2024/04/23	8.1	182.70	1	181.50	185.00	7.1	2,742	0.26%
2024/04/22	0.2	175.50	0	0.00	174.50	0.2	2,657	0.01%
2024/04/19	34.1	174.94	1.2	172.87	171.50	32.9	2,634	1.25%
2024/04/18	2	180.00	2	182.00	179.00	0	2,557	0.00%
2024/04/17	0	0.00	0.5	183.00	181.50	-0.5	2,527	-0.02%
2024/04/16	0.1	185.29	0	0.00	185.00	0.1	2,493	0.00%
2024/04/15	3.1	191.99	3.1	193.94	190.50	0	2,500	0.00%
2024/04/12	1.2	199.17	0	0.00	199.00	1.2	2,528	0.05%
2024/04/11	0.1	201.00	0	0.00	199.50	0.1	2,601	0.00%
2024/04/10	1.1	205.03	0	0.00	203.00	1.1	2,740	0.04%
2024/04/08	1	205.50	0	0.00	206.50	1	2,794	0.04%
2024/04/03	0	0.00	0.1	209.50	209.00	-0.1	2,805	0.00%
2024/04/02	1	208.02	1.1	208.50	208.00	-0.1	2,809	0.00%
2024/04/01	1.1	209.48	1	208.02	209.50	0.1	2,812	0.00%
2024/03/29	0	0.00	2.4	200.94	200.50	-2.4	2,785	-0.09%
2024/03/28	5	199.40	4.1	199.39	198.00	0.9	2,778	0.03%
2024/03/27	1.3	201.92	0.1	202.63	202.00	1.3	2,823	0.04%
2024/03/26	2	205.50	1	206.03	204.00	1	2,872	0.03%
2024/03/25	2	209.51	2	208.50	208.50	0	2,937	0.00%
2024/03/22	1	211.00	0	212.33	211.00	1	2,996	0.03%
2024/03/21	1	211.99	0.1	212.50	212.00	0.9	3,036	0.03%
2024/03/20	2	211.25	5	212.71	212.50	-3	3,096	-0.10%
2024/03/19	6	209.83	7.2	210.75	211.50	-1.2	3,104	-0.04%
2024/03/18	1	208.50	21	207.28	211.00	-20	3,115	-0.64%
2024/03/15	11.2	201.50	1	200.50	202.00	10.2	3,110	0.33%
2024/03/14	10	203.50	2.2	205.15	206.00	7.8	3,108	0.25%
2024/03/13	2	203.50	0	204.50	203.00	2	3,126	0.06%
2024/03/12	0	0.00	1	208.51	209.00	-1	3,128	-0.03%
2024/03/11	4.1	207.12	3	207.34	207.50	1	3,199	0.03%
2024/03/08	2.1	205.08	13.1	204.85	206.50	-11	3,322	-0.33%
2024/03/07	3.1	204.99	1	204.00	203.50	2.1	3,378	0.06%
2024/03/06	5.1	205.54	0	0.00	206.00	5.1	3,388	0.15%
2024/03/05	0	0.00	0.1	211.81	210.00	-0.1	3,400	0.00%
2024/03/04	2.8	208.43	3	209.50	209.00	-0.2	3,442	-0.01%
2024/03/01	2	212.99	1	210.50	210.50	1	3,459	0.03%
2024/02/29	5	208.00	0	211.00	211.50	5	3,458	0.14%
2024/02/27	4.2	214.17	4	214.25	210.50	0.2	3,424	0.00%
2024/02/26	0	0.00	0	223.00	221.00	0	3,357	0.00%
2024/02/23	0	224.50	0.1	224.00	221.50	-0.1	3,390	0.00%
2024/02/22	0.1	226.50	0	0.00	225.00	0.1	3,425	0.00%
2024/02/21	1	229.50	2	227.51	228.00	-1	3,411	-0.03%
2024/02/20	0	230.00	2	229.75	229.50	-2	3,414	-0.06%
2024/02/19	3	231.33	13	230.69	230.50	-10	3,454	-0.29%
2024/02/16	7	227.00	2	227.00	228.00	5	3,462	0.14%
2024/02/15	3.3	225.59	3	225.98	224.50	0.3	3,465	0.01%
2024/02/05	0	0.00	0	226.50	225.50	0	3,451	0.00%
2024/02/02	0.1	227.50	2	227.25	227.50	-1.9	3,491	-0.06%
2024/02/01	0	225.50	0	226.50	226.50	0	3,533	0.00%
2024/01/31	15	227.50	1	227.52	227.00	14	3,579	0.39%
2024/01/30	1	228.00	0.1	229.50	227.00	1	3,603	0.03%
2024/01/29	5	228.00	0	228.88	228.00	5	3,628	0.14%
2024/01/26	1	225.00	2	224.01	225.00	-1	3,738	-0.03%
2024/01/25	1	224.50	0	225.75	224.50	1	3,778	0.03%
2024/01/24	2.1	226.02	0	0.00	225.50	2.1	3,781	0.06%
2024/01/23	4.1	227.00	2	226.76	227.50	2.1	3,825	0.05%
2024/01/22	2	223.25	3.1	225.67	225.00	-1.1	3,827	-0.03%
2024/01/19	3.1	220.35	1	221.52	221.50	2.1	3,865	0.05%
2024/01/18	0	218.50	2	218.26	216.50	-2	3,906	-0.05%
2024/01/17	3.2	220.53	1.1	219.50	218.50	2.1	3,917	0.05%
2024/01/16	7.1	223.78	4	223.01	223.50	3.1	3,903	0.08%
2024/01/15	3.1	226.33	0	0.00	224.00	3.1	3,890	0.08%
2024/01/12	1	229.00	0	230.17	229.00	1	3,882	0.02%
2024/01/11	0.1	227.30	0	228.00	228.00	0	3,931	0.00%
2024/01/10	0	226.50	0	226.50	225.50	0	3,980	0.00%
2024/01/09	16.2	225.89	15	226.33	226.00	1.2	3,991	0.03%
2024/01/08	4.6	225.46	0.1	226.20	224.50	4.5	3,978	0.11%
2024/01/05	4.5	228.98	1	228.50	227.00	3.5	3,914	0.09%
2024/01/04	29.7	237.14	1	232.00	231.00	28.7	3,860	0.74%
2024/01/03	13.2	244.03	0	0.00	243.00	13.2	3,772	0.35%
2024/01/02	15	250.87	0	252.50	250.00	15	3,822	0.39%
2023/12/29	0	249.50	3	250.83	251.50	-3	3,818	-0.08%
2023/12/28	1.1	247.97	0	0.00	248.00	1.1	3,827	0.03%
2023/12/27	2.1	249.50	0	249.50	250.00	2.1	3,836	0.05%
2023/12/26	4	248.87	1	249.49	247.50	3	3,883	0.08%
2023/12/25	1	246.00	0	244.83	246.00	1	3,936	0.02%
2023/12/22	0.1	243.00	0	244.50	241.50	0.1	3,974	0.00%
2023/12/21	1	244.51	4	244.50	244.50	-3	3,952	-0.08%
2023/12/20	0	247.25	0	247.00	245.50	0	3,964	0.00%
2023/12/19	1.1	245.67	11	248.09	244.50	-9.9	3,977	-0.25%
2023/12/18	0.1	249.08	0	249.50	251.50	0.1	3,974	0.00%
2023/12/15	1	253.46	3	253.66	252.50	-2	4,052	-0.05%
2023/12/14	0	250.50	0	0.00	252.00	0	4,078	0.00%
2023/12/13	0	0.00	1	249.00	250.00	-1	4,157	-0.02%
2023/12/12	1.1	250.42	0	0.00	248.00	1.1	4,381	0.02%
2023/12/11	2.1	252.26	0.1	252.45	252.50	2	4,415	0.05%
2023/12/08	2.1	249.76	1	250.50	250.00	1.1	4,443	0.02%
2023/12/07	1.3	248.08	0	0.00	247.00	1.3	4,529	0.03%
2023/12/06	0.1	250.50	1	249.50	249.00	-0.9	4,527	-0.02%
2023/12/05	0	0.00	7.1	253.00	252.50	-7.1	4,476	-0.16%
2023/12/04	4.5	244.09	1.1	249.36	250.50	3.4	4,364	0.08%
2023/12/01	1	246.00	0.1	246.50	249.50	1	4,269	0.02%
2023/11/30	1.1	249.50	0.1	248.50	248.00	1	4,251	0.02%
2023/11/29	1.3	245.70	1	246.50	251.00	0.3	4,252	0.01%
2023/11/28	0	0.00	1.2	244.42	245.00	-1.2	4,208	-0.03%
2023/11/24	1	237.00	0	0.00	238.00	1	4,195	0.02%
2023/11/22	0.2	237.67	2.1	238.10	237.00	-2	4,265	-0.05%
2023/11/21	5	242.00	1.1	243.45	242.50	4	4,264	0.09%
2023/11/17	1	236.50	0	0.00	237.00	1	4,269	0.02%
2023/11/16	2	237.25	17	238.44	238.50	-15	4,271	-0.35%
2023/11/15	1	236.00	10.2	235.75	235.50	-9.2	4,240	-0.22%
2023/11/14	2	231.25	3	232.00	230.50	-1	4,201	-0.02%
2023/11/13	13	230.92	5	231.90	230.50	8	4,221	0.19%
2023/11/10	1.1	222.09	2	223.75	228.00	-0.9	4,226	-0.02%
2023/11/09	1.6	228.02	1	228.50	227.50	0.6	4,200	0.01%
2023/11/08	0.2	233.00	0.2	232.00	231.00	0	4,201	0.00%
2023/11/07	1	232.00	0	0.00	232.50	1	4,181	0.02%
2023/11/06	2	235.25	1	237.00	237.00	1	4,201	0.02%
2023/11/03	24.7	232.85	0	0.00	232.50	24.7	4,199	0.59%
2023/11/02	2	244.75	2.1	244.00	243.00	-0.1	4,130	0.00%
2023/11/01	2	239.50	2	239.50	240.00	0	4,126	0.00%
2023/10/31	3	235.83	3	235.33	236.00	0	4,181	0.00%
2023/10/30	5	234.20	5	232.00	232.00	0	4,263	0.00%
2023/10/27	6	235.50	4	232.38	233.50	2	4,309	0.05%
2023/10/26	2.8	231.42	3	230.83	229.00	-0.2	4,322	-0.01%
2023/10/25	1	240.50	0	0.00	238.00	1	4,282	0.02%
2023/10/24	1	235.05	1	235.50	238.00	0	4,327	0.00%
2023/10/23	0.2	238.33	0	0.00	237.00	0.2	4,353	0.00%
2023/10/20	2.1	239.02	2	239.50	239.50	0.1	4,398	0.00%
2023/10/19	0.2	244.71	0	0.00	242.50	0.2	4,421	0.00%
2023/10/18	4.2	251.81	3	252.33	250.50	1.2	4,439	0.03%
2023/10/17	0	0.00	0.1	257.00	255.50	-0.1	4,458	0.00%
2023/10/16	0.1	251.50	0	0.00	253.00	0.1	4,580	0.00%
2023/10/13	2	257.50	2	258.50	257.00	0	4,789	0.00%
2023/10/12	1	256.03	1	257.50	256.50	0	4,835	0.00%
2023/10/11	0	0.00	1	259.00	260.00	-1	4,923	-0.02%
2023/10/06	1.1	255.85	2.2	254.26	251.50	-1.1	5,040	-0.02%
2023/10/05	1.1	261.55	1	262.00	260.50	0.1	5,050	0.00%
2023/10/03	1.1	266.73	1.1	262.95	262.00	0	5,070	0.00%
2023/10/02	4.1	268.37	2.2	271.10	267.50	1.9	5,179	0.04%
2023/09/28	0	0.00	4.2	268.39	266.50	-4.2	5,182	-0.08%
2023/09/26	4.1	266.44	4	264.88	263.00	0.1	5,193	0.00%
2023/09/25	1.1	268.95	2	270.50	269.00	-0.9	5,186	-0.02%
2023/09/22	3.2	266.03	7.1	266.41	267.00	-3.9	5,138	-0.08%
2023/09/21	0.5	262.70	0.3	262.00	263.50	0.2	5,088	0.00%
2023/09/20	4.2	264.22	1	262.00	260.50	3.2	5,100	0.06%
2023/09/19	6.1	273.99	3	272.17	271.00	3.1	5,047	0.06%
2023/09/18	4.1	274.46	4	272.38	272.50	0	4,983	0.00%
2023/09/15	7	267.86	9.5	268.66	272.00	-2.5	4,889	-0.05%
2023/09/14	2.1	259.36	1.2	258.50	259.00	0.9	4,683	0.02%
2023/09/13	2	258.25	2.1	258.00	257.50	-0.1	4,665	0.00%
2023/09/12	2.4	257.57	4.1	257.53	260.50	-1.7	4,689	-0.04%
2023/09/11	0	0.00	5	249.00	251.00	-5	4,724	-0.11%
2023/09/08	0	0.00	1	249.00	249.00	-1	4,791	-0.02%
2023/09/07	2	249.00	0.3	249.28	250.00	1.7	4,860	0.03%
2023/09/06	0	0.00	0.3	249.00	249.00	-0.3	4,890	-0.01%
2023/09/05	2	248.50	1.2	248.93	248.00	0.8	4,945	0.02%
2023/09/04	1	242.50	0	0.00	250.00	1	5,054	0.02%
2023/09/01	1	243.02	0	0.00	243.00	1	5,138	0.02%
2023/08/30	5	244.00	0	244.50	243.00	5	5,299	0.09%
2023/08/29	2.4	242.52	2	242.75	244.00	0.4	5,405	0.01%
2023/08/28	1	233.55	3	236.34	236.50	-2	5,416	-0.04%
2023/08/25	4	233.38	2	232.25	231.00	2	5,489	0.04%
2023/08/24	47.2	237.79	47	238.07	239.50	0.2	5,579	0.00%
2023/08/23	0.1	231.40	0.1	231.50	230.50	0.1	5,698	0.00%
2023/08/22	1.2	230.83	1	228.50	229.50	0.2	5,872	0.00%
2023/08/21	0.3	228.50	1	227.00	228.00	-0.7	6,151	-0.01%
2023/08/18	1.5	233.16	1	233.50	231.00	0.5	6,247	0.01%
2023/08/15	0.4	235.14	0	0.00	236.50	0.4	6,553	0.01%
2023/08/14	0.3	231.91	2.3	231.13	232.00	-2	6,639	-0.03%
2023/08/11	0.1	238.50	0	0.00	238.50	0.1	6,726	0.00%
2023/08/10	2.5	239.47	3.1	239.70	238.50	-0.7	6,828	-0.01%
2023/08/09	5	247.90	2	248.25	247.00	3	6,830	0.04%
2023/08/08	3	245.50	1	248.00	245.00	2	6,867	0.03%
2023/08/07	3	251.50	1.1	252.95	250.50	1.9	6,877	0.03%
2023/08/04	1.1	252.33	1	252.00	252.50	0.1	6,923	0.00%
2023/08/02	0.1	251.31	3	251.00	251.50	-2.9	7,040	-0.04%
2023/08/01	2.2	253.51	3	251.50	249.50	-0.9	7,091	-0.01%
2023/07/31	6.3	253.03	3	249.17	248.00	3.3	7,135	0.05%
2023/07/28	1	250.00	0	0.00	254.50	1	7,229	0.01%
2023/07/27	2	250.76	1	249.50	250.00	1	7,271	0.01%
2023/07/26	0	0.00	1	256.50	254.50	-1	7,344	-0.01%
2023/07/25	0.1	260.08	1	262.50	258.00	-0.9	7,480	-0.01%
2023/07/21	3.6	260.29	2	261.00	258.00	1.6	7,599	0.02%
2023/07/20	1	267.50	4.2	270.48	267.00	-3.2	7,689	-0.04%
2023/07/19	3.5	272.29	1	268.50	266.50	2.5	7,723	0.03%
2023/07/18	3.9	272.61	5	271.60	275.50	-1.1	7,678	-0.01%
2023/07/17	0	0.00	1	265.00	262.50	-1	7,491	-0.01%
2023/07/14	2.3	269.62	2	266.80	266.00	0.2	7,540	0.00%
2023/07/13	5	264.88	3	264.55	264.50	2	7,468	0.03%
2023/07/12	2.1	251.10	0	254.25	254.50	2	7,352	0.03%
2023/07/11	4	247.00	1	245.50	247.00	3	7,336	0.04%
2023/07/10	0.4	245.51	0	0.00	243.50	0.4	7,441	0.00%
2023/07/07	3.2	248.09	2	249.25	246.50	1.2	7,447	0.02%
2023/07/06	2	259.24	3	259.50	255.50	-1	7,352	-0.01%
2023/07/05	0.1	266.00	2	262.50	261.50	-1.9	7,356	-0.03%
2023/07/04	3.9	263.49	4	262.38	262.00	-0.1	7,334	0.00%
2023/07/03	1.1	269.45	1	270.00	270.00	0.1	7,384	0.00%
2023/06/30	0	263.50	0	0.00	264.00	0	7,531	0.00%
2023/06/28	1.1	262.90	1	264.50	262.00	0.1	7,679	0.00%
2023/06/27	5	270.70	3	273.67	268.50	2	7,779	0.03%
2023/06/26	1	274.00	0	0.00	275.00	1	7,818	0.01%
2023/06/21	2	279.00	0	0.00	278.00	2	8,025	0.03%
2023/06/20	1.1	276.55	1	282.50	281.50	0.1	8,127	0.00%
2023/06/19	1	277.00	1	278.00	278.00	0	8,249	0.00%
2023/06/16	4.2	278.52	0	0.00	279.50	4.2	8,322	0.05%
2023/06/15	6.6	283.18	3	285.67	281.00	3.6	8,296	0.04%
2023/06/14	0	0.00	0.1	294.50	293.50	-0.1	8,249	0.00%
2023/06/13	1	291.50	11	291.09	293.00	-10	8,253	-0.12%
2023/06/12	0.1	285.50	0	0.00	286.00	0.1	8,243	0.00%
2023/06/09	1	284.50	4	282.38	284.50	-3	8,308	-0.04%
2023/06/08	7.1	281.67	1	283.00	282.00	6.1	8,401	0.07%
2023/06/07	3.2	291.84	1.2	292.83	290.00	2.1	8,463	0.02%
2023/06/06	2.1	298.03	2.2	297.55	296.50	-0.1	8,514	0.00%
2023/06/02	1	308.00	3	305.67	308.00	-2	8,495	-0.02%
2023/06/01	7	300.36	4	298.13	298.50	3	8,464	0.04%
2023/05/31	6	299.67	6	300.58	303.00	0	8,667	0.00%
2023/05/30	7.1	295.98	8.2	295.96	294.00	-1.1	8,725	-0.01%
2023/05/29	10	302.95	9	301.94	302.50	1	8,686	0.01%
2023/05/26	1.5	308.96	11	308.14	303.00	-9.5	8,597	-0.11%
2023/05/25	8.1	303.85	10	302.60	302.50	-1.9	8,464	-0.02%
2023/05/24	0.1	287.50	5	287.00	292.00	-5	8,223	-0.06%
2023/05/23	1	284.07	0.1	287.50	289.00	0.9	8,138	0.01%
2023/05/22	7.1	281.80	2.2	286.41	281.50	4.9	8,079	0.06%
2023/05/19	3	289.83	6.3	291.74	293.00	-3.3	7,965	-0.04%
2023/05/18	1	292.50	5	290.90	285.50	-4	7,929	-0.05%
2023/05/17	1	288.00	0.1	288.00	286.50	0.9	7,927	0.01%
2023/05/16	3	289.17	7	290.07	288.50	-4	7,854	-0.05%
2023/05/15	1	281.00	0.1	280.50	281.00	0.9	7,773	0.01%
2023/05/12	18	281.50	20	280.60	287.00	-2	7,789	-0.03%
2023/05/11	1	278.50	1	282.00	278.00	0	7,758	0.00%
2023/05/10	2	283.50	9	281.28	282.50	-7	7,761	-0.09%
2023/05/09	3	285.83	4	286.38	287.50	-1	7,767	-0.01%
2023/05/08	1.1	286.55	4.1	283.43	281.00	-3	7,773	-0.04%
2023/05/04	17	268.79	14	272.32	272.50	3	7,857	0.04%
2023/05/03	2	279.00	1.3	275.65	276.00	0.7	7,900	0.01%
2023/05/02	0	0.00	5.5	276.68	277.50	-5.5	7,915	-0.07%
2023/04/28	1.3	273.77	8.1	275.06	274.50	-6.8	7,942	-0.09%
2023/04/27	20	264.38	20.5	266.49	266.50	-0.5	7,815	-0.01%
2023/04/26	1	264.50	1	267.50	269.00	0	7,812	0.00%
2023/04/25	10.1	265.99	11	259.14	258.00	-0.9	7,838	-0.01%
2023/04/24	5	256.50	0	0.00	268.50	5	7,743	0.06%
2023/04/21	3	260.17	2	261.00	260.00	1	7,734	0.01%
2023/04/20	3	255.50	1	255.00	255.00	2	7,732	0.03%
2023/04/19	3.3	257.61	1	254.50	254.00	2.3	7,858	0.03%
2023/04/17	1	264.50	1	265.00	264.50	0	8,079	0.00%
2023/04/14	1	261.00	1.7	262.76	263.00	-0.7	8,253	-0.01%
2023/04/13	6.2	265.57	2	264.00	264.00	4.2	8,265	0.05%
2023/04/12	1.2	274.27	0.1	272.50	274.50	1.1	8,201	0.01%
2023/04/11	0.2	277.50	0	0.00	274.00	0.2	8,246	0.00%
2023/04/10	1.1	276.80	0	0.00	275.50	1.1	8,270	0.01%
2023/04/07	0	0.00	1	274.50	274.00	-1	8,272	-0.01%
2023/04/06	10.1	274.25	10	273.95	274.50	0.1	8,283	0.00%
2023/03/31	13.1	285.45	12	285.67	283.00	1.1	8,310	0.01%
2023/03/30	5.1	279.90	5	280.50	281.00	0	8,315	0.00%
2023/03/29	3	277.00	3	273.50	272.00	0	8,478	0.00%
2023/03/28	3.1	277.33	41.2	278.08	273.50	-38.1	8,836	-0.43%
2023/03/27	1	287.00	5	281.00	285.50	-4	8,862	-0.05%
2023/03/24	18.1	286.42	7	287.43	286.50	11.1	9,014	0.12%
2023/03/23	5	276.30	4.2	277.60	280.50	0.8	8,871	0.01%
2023/03/22	4.2	276.74	4.4	276.98	275.50	-0.2	8,921	0.00%
2023/03/21	4.1	269.07	3.1	267.56	269.00	1	8,944	0.01%
2023/03/20	1	265.00	1.1	263.00	262.50	-0.1	8,933	0.00%
2023/03/17	0.2	262.50	0	0.00	261.00	0.2	9,094	0.00%
2023/03/16	1	259.50	3	259.17	259.00	-2	9,229	-0.02%
2023/03/15	1.1	264.36	1	262.50	259.50	0.1	9,580	0.00%
2023/03/14	11	260.18	10.7	261.56	260.00	0.4	9,712	0.00%
2023/03/13	1	257.50	1	256.50	266.00	0	9,889	0.00%
2023/03/10	14.2	265.53	15	261.13	260.00	-0.8	9,931	-0.01%
2023/03/09	6	267.08	4	267.63	266.50	2	10,174	0.02%
2023/03/08	0.1	263.00	4	261.13	263.00	-4	10,063	-0.04%
2023/03/07	8.1	258.24	2	257.50	258.50	6.1	10,084	0.06%
2023/03/06	1	263.50	4.1	261.74	261.00	-3.1	10,128	-0.03%
2023/03/03	6.1	261.44	28.5	258.96	259.00	-22.4	10,261	-0.22%
2023/03/02	10.1	249.22	7	247.43	250.50	3.1	10,165	0.03%
2023/03/01	10	239.50	0	0.00	240.50	10	10,116	0.10%
2023/02/24	1.1	237.00	0	0.00	235.00	1.1	10,158	0.01%
2023/02/23	3	242.17	1	243.00	243.00	2	10,183	0.02%
2023/02/22	1.3	242.10	1	241.00	240.00	0.3	10,408	0.00%
2023/02/21	1	243.00	10	246.50	247.00	-9	10,602	-0.08%
2023/02/20	0.3	246.67	1	247.98	244.00	-0.7	10,845	-0.01%
2023/02/17	2.2	245.46	0	0.00	245.50	2.2	11,153	0.02%
2023/02/16	3.2	246.38	3	247.33	247.50	0.2	11,793	0.00%
2023/02/15	35.3	243.41	2	235.75	244.00	33.3	11,900	0.28%
2023/02/14	3.1	238.00	3.2	238.09	238.50	-0.2	11,952	0.00%
2023/02/13	1	235.50	2	236.75	233.00	-1	12,322	-0.01%
2023/02/10	4	238.75	2	238.00	237.00	2	12,572	0.02%
2023/02/09	0.1	243.50	0	0.00	243.00	0.1	12,694	0.00%
2023/02/08	3	244.50	3	244.17	244.00	0	12,976	0.00%
2023/02/07	1	240.00	1	244.50	244.00	0	13,058	0.00%
2023/02/06	3.3	241.55	5.2	240.53	239.00	-1.8	13,207	-0.01%
2023/02/03	3.2	258.94	2	260.50	255.00	1.2	13,161	0.01%
2023/02/02	2	257.50	0	0.00	264.50	2	13,207	0.02%
2023/02/01	3	252.00	5.4	253.08	255.50	-2.4	13,225	-0.02%
2023/01/31	0.2	244.00	0.1	244.00	243.00	0.1	13,197	0.00%
2023/01/30	1	245.00	7.2	244.90	246.00	-6.2	13,404	-0.05%
2023/01/17	1	231.50	2	234.00	234.50	-1	13,495	-0.01%
2023/01/16	7	233.64	8	233.00	233.00	-1	13,839	-0.01%
2023/01/13	7	235.43	7	236.34	230.00	0	14,000	0.00%
2023/01/12	4.2	233.57	3	233.51	232.00	1.1	14,152	0.01%
2023/01/11	2	234.25	0	235.50	234.00	2	14,447	0.01%
2023/01/10	5	235.90	5	232.40	236.50	0	14,660	0.00%
2023/01/09	2	235.00	4	235.12	236.00	-2	14,843	-0.01%
2023/01/06	4	224.50	6	225.75	227.50	-2	14,819	-0.01%
2023/01/05	8	223.63	5	224.80	219.50	3	14,815	0.02%
2023/01/04	20	227.92	8	227.13	223.00	12	14,728	0.08%
2023/01/03	2	231.25	1	231.50	233.00	1	14,662	0.01%
2022/12/30	5	230.10	1	228.00	227.00	4	14,732	0.03%
2022/12/29	2	230.99	2	231.50	231.00	0	14,768	0.00%
2022/12/28	1	236.00	3	233.67	231.50	-2	14,913	-0.01%
2022/12/27	7	240.57	8	239.25	238.00	-1	15,074	-0.01%
2022/12/26	1	237.50	0	0.00	237.00	1	15,149	0.01%
2022/12/23	24.2	241.61	23	240.13	242.00	1.2	15,276	0.01%
2022/12/22	9	239.38	7.3	242.58	243.00	1.7	15,283	0.01%
2022/12/21	20.1	238.69	20	237.25	237.00	0.1	15,279	0.00%
2022/12/20	21.3	244.71	19	242.71	241.50	2.3	15,189	0.02%
2022/12/19	4	257.88	5	256.90	257.00	-1	14,930	-0.01%
2022/12/16	13.1	261.58	9	262.56	260.00	4.1	14,855	0.03%
2022/12/15	6	273.25	6	274.17	274.00	0	14,757	0.00%
2022/12/14	11	272.64	8	272.19	274.00	3	14,743	0.02%
2022/12/13	13.5	276.46	33	274.27	270.00	-19.5	14,790	-0.13%
2022/12/12	8	280.50	10	280.40	281.00	-2	14,675	-0.01%
2022/12/09	15	288.70	14	283.32	281.50	1	14,751	0.01%
2022/12/08	15	281.57	11	284.59	287.00	4	14,641	0.03%
2022/12/07	47.1	284.60	18	281.78	278.50	29.1	14,622	0.20%
2022/12/06	14.4	310.86	20.3	307.12	304.50	-5.9	14,293	-0.04%
2022/12/05	16	307.25	13	309.08	310.50	3	14,155	0.02%
2022/12/02	3	292.00	8	291.31	295.50	-5	13,957	-0.04%
2022/12/01	11	284.36	10.1	288.96	286.50	0.9	13,977	0.01%
2022/11/30	1	269.50	6	266.42	269.50	-5	13,656	-0.04%
2022/11/29	4	268.00	8	267.00	267.00	-4	13,768	-0.03%
2022/11/28	11	273.18	2	272.50	273.00	9	13,889	0.06%
2022/11/25	11	273.64	17	272.18	271.00	-6	14,066	-0.04%
2022/11/24	21.1	268.46	9.1	266.86	270.00	12	13,891	0.09%
2022/11/23	2.1	263.81	2	261.50	259.00	0.1	13,814	0.00%
2022/11/22	1	262.50	1	262.00	262.00	0	13,857	0.00%
2022/11/21	2.1	261.96	2	258.75	261.00	0.1	13,867	0.00%
2022/11/18	7	265.36	9	259.16	258.00	-2	13,855	-0.01%
2022/11/17	13.1	270.47	14	269.22	267.50	-1	13,777	-0.01%
2022/11/16	10	268.90	7.4	268.84	272.50	2.7	13,810	0.02%
2022/11/15	12	264.67	14	265.54	270.50	-2	13,909	-0.01%
2022/11/14	13	265.39	16	263.28	263.00	-3	13,834	-0.02%
2022/11/11	0	0.00	8	256.50	256.50	-8	13,368	-0.06%
2022/11/10	17	233.41	10	232.10	233.50	7	13,309	0.05%
2022/11/09	8.1	228.89	9	232.94	234.50	-1	13,340	-0.01%
2022/11/08	15	222.33	18	220.36	219.00	-3	13,260	-0.02%
2022/11/07	2	216.75	2	214.75	214.50	0	13,156	0.00%
2022/11/04	30	212.23	27	214.70	217.00	3	13,147	0.02%
2022/11/03	5	215.50	5	216.80	217.00	0	12,958	0.00%
2022/11/02	8.1	212.25	8	215.63	217.50	0.1	12,985	0.00%
2022/11/01	19.1	210.44	13	208.92	208.50	6.1	12,849	0.05%
2022/10/31	25	211.36	15.1	211.10	211.50	10	12,874	0.08%
2022/10/28	7	207.64	7	209.07	208.50	0	12,879	0.00%
2022/10/27	15	204.30	19	205.68	207.00	-4	12,750	-0.03%
2022/10/26	17	200.88	16	200.75	199.50	1	12,741	0.01%
2022/10/25	15	208.63	30	209.20	207.00	-15	12,665	-0.12%
2022/10/24	4	206.88	9	207.94	207.50	-5	12,654	-0.04%
2022/10/21	8	201.56	11	198.73	195.00	-3	12,710	-0.02%
2022/10/20	33	197.86	36	198.33	199.50	-3	12,735	-0.02%
2022/10/19	7	207.29	5.1	206.62	205.00	1.9	12,665	0.02%
2022/10/18	7	198.00	7	200.07	201.00	0	12,497	0.00%
2022/10/17	15	188.60	8	187.19	195.00	7	12,474	0.06%
2022/10/14	1	188.00	3	191.17	195.50	-2	12,509	-0.02%
2022/10/13	6.1	183.88	7	185.07	178.00	-0.9	12,619	-0.01%
2022/10/12	7	188.65	6	189.25	189.00	1	12,571	0.01%
2022/10/11	12	190.58	51	195.83	187.50	-39	12,616	-0.31%
2022/10/07	7.1	203.89	2	203.50	204.00	5.1	12,604	0.04%
2022/10/06	2	203.51	1	206.00	207.00	1	12,628	0.01%
2022/10/05	13	202.65	12	204.71	200.50	1	12,668	0.01%
2022/10/04	28	198.39	17	197.32	198.00	11	12,570	0.09%
2022/10/03	1	187.00	1	182.50	188.50	0	12,519	0.00%
2022/09/30	5	187.20	5.1	184.94	189.00	-0.1	12,630	0.00%
2022/09/29	3.1	188.94	3	189.83	186.00	0.1	12,684	0.00%
2022/09/28	1	190.00	3.1	193.66	187.00	-2.1	12,715	-0.02%
2022/09/27	4.1	197.75	2.2	197.73	200.00	1.9	12,759	0.01%
2022/09/26	13.1	193.24	4	198.13	193.00	9.1	12,737	0.07%
2022/09/23	3	205.33	3	206.83	205.00	0	12,722	0.00%
2022/09/22	18.1	207.38	27	209.33	207.00	-8.9	12,698	-0.07%
2022/09/21	8	216.31	8	217.94	216.00	0	12,641	0.00%
2022/09/20	3	219.67	3	219.50	220.50	0	12,644	0.00%
2022/09/19	3	222.50	2	224.25	222.00	1	12,513	0.01%
2022/09/16	1.1	223.52	2	224.75	221.50	-0.9	12,492	-0.01%
2022/09/14	5.1	229.37	9.1	228.11	229.50	-4	12,408	-0.03%
2022/09/13	1.1	242.86	0	0.00	240.00	1.1	12,285	0.01%
2022/09/12	4.1	247.75	2	246.75	246.50	2.1	12,262	0.02%
2022/09/08	4	245.50	0	0.00	242.00	4	12,336	0.03%
2022/09/07	15	240.13	3	238.00	242.00	12	12,397	0.10%
2022/09/06	4	251.13	5	252.60	250.50	-1	12,319	-0.01%
2022/09/05	6	248.92	5.3	250.57	247.50	0.8	12,305	0.01%
2022/09/02	12	244.83	9.2	246.79	243.00	2.9	12,206	0.02%
2022/09/01	38.1	253.97	24.3	249.57	244.50	13.8	12,032	0.11%
2022/08/31	6.2	268.95	6.6	266.36	270.50	-0.4	11,794	0.00%
2022/08/30	3.2	266.76	3.4	267.21	267.50	-0.2	11,767	0.00%
2022/08/29	5.1	262.69	5	263.40	266.50	0.1	11,715	0.00%
2022/08/26	6	282.08	4.1	282.47	278.00	1.9	11,605	0.02%
2022/08/25	5.1	275.20	5	274.30	276.00	0.1	11,562	0.00%
2022/08/24	2	270.75	1.1	274.73	270.00	0.9	11,603	0.01%
2022/08/23	38.1	278.30	27.1	278.19	274.00	11	11,453	0.10%
2022/08/22	12.2	296.15	15.4	296.92	288.00	-3.2	11,245	-0.03%
2022/08/19	13.1	287.71	33	293.12	295.00	-20	10,925	-0.18%
2022/08/18	30.1	273.30	15.2	274.76	281.50	14.9	10,763	0.14%
2022/08/17	38.2	281.65	44	279.45	278.00	-5.9	10,705	-0.05%
2022/08/16	19.2	281.45	15	279.20	277.00	4.2	10,591	0.04%
2022/08/15	16.1	274.97	43	279.41	282.00	-26.9	10,432	-0.26%
2022/08/12	2	262.25	8.1	261.19	261.50	-6.1	10,094	-0.06%
2022/08/11	7	255.43	6.1	256.37	254.00	0.9	9,930	0.01%
2022/08/10	12	250.71	10	250.85	245.50	2	9,778	0.02%
2022/08/09	7	248.21	5	248.40	249.00	2	9,654	0.02%
2022/08/08	3	245.50	4	242.38	246.50	-1	9,525	-0.01%
2022/08/05	21.2	242.41	15.2	244.84	244.00	6	9,468	0.06%
2022/08/04	8.5	235.11	14	234.50	234.50	-5.5	9,353	-0.06%
2022/08/03	5	236.10	2	234.00	234.00	3	9,176	0.03%
2022/08/02	9	235.50	12	235.00	238.00	-3	9,128	-0.03%
2022/08/01	21	239.43	20.2	237.87	243.50	0.8	8,992	0.01%
2022/07/29	9	241.89	10	243.60	240.50	-1	8,840	-0.01%
2022/07/28	37.2	242.74	22	243.86	238.50	15.2	8,673	0.18%
2022/07/27	7.1	257.65	8	258.50	263.50	-0.9	8,248	-0.01%
2022/07/26	14.3	263.73	9.3	259.44	254.50	5	7,993	0.06%
2022/07/25	20	276.08	15	274.17	272.00	5	7,811	0.06%
2022/07/22	26	284.16	20	278.98	278.50	6	7,679	0.08%
2022/07/21	36	275.68	42.1	278.20	282.00	-6.1	7,498	-0.08%
2022/07/20	9.1	266.41	9	264.51	266.50	0.1	7,230	0.00%
2022/07/19	8.3	256.28	8	255.69	253.00	0.3	7,063	0.00%
2022/07/18	6.1	257.87	5.1	257.86	259.00	1	7,012	0.01%
2022/07/15	4.1	253.17	2	253.50	253.50	2.1	6,872	0.03%
2022/07/14	6	239.17	6	244.25	247.00	0	6,744	0.00%
2022/07/13	4	248.13	5	250.10	242.00	-1	6,583	-0.02%
2022/07/12	25	239.50	14	241.36	238.50	11	6,465	0.17%
2022/07/11	3	255.80	6	253.33	248.50	-3	6,373	-0.05%
2022/07/08	2.1	258.64	2	256.51	262.00	0.1	6,216	0.00%
2022/07/07	11	248.95	12.1	251.91	251.50	-1.1	5,992	-0.02%
2022/07/06	1	244.99	2	248.00	243.00	-1	5,833	-0.02%
2022/07/05	18	241.89	7	245.29	247.00	11	5,761	0.19%
2022/07/04	5	250.50	4	247.63	244.00	1	5,570	0.02%
2022/07/01	1	249.00	2	244.20	244.00	-1	5,428	-0.02%
2022/06/30	20	263.00	3	261.17	260.50	17	5,294	0.32%
2022/06/29	1	275.00	0	0.00	273.50	1	5,213	0.02%
2022/06/28	0	302.00	0	0.00	289.50	0	5,134	0.00%
2022/06/27	2	302.50	2.1	306.40	312.50	-0.1	5,099	0.00%
2022/06/23	5	286.50	5	289.70	286.50	0	4,981	0.00%
2022/06/22	0	295.00	1	296.50	294.00	-1	4,931	-0.02%
2022/06/21	3	313.17	1	314.00	314.00	2	4,846	0.04%
2022/06/20	1	317.35	0	0.00	299.00	1	4,812	0.02%
2022/06/17	7	315.79	7	315.64	316.00	0	4,736	0.00%
2022/06/16	6	322.50	10	323.75	316.00	-4	4,613	-0.09%
2022/06/15	2	332.50	5	332.20	329.50	-3	4,489	-0.07%
2022/06/14	1	340.00	0	0.00	343.00	1	4,421	0.02%
2022/06/13	4	344.39	0	0.00	345.00	4	4,377	0.09%
2022/06/10	1	361.50	1	361.00	365.00	0	4,379	0.00%
2022/06/09	2	372.00	2	368.00	372.00	0	4,350	0.00%
2022/06/08	0.1	367.00	0	0.00	365.00	0.1	4,333	0.00%
2022/06/07	1	367.98	1	365.50	367.50	0	4,335	0.00%
2022/06/06	1	375.00	1	377.50	373.00	0	4,331	0.00%
2022/06/02	4	370.13	3	367.67	372.00	1	4,373	0.02%
2022/06/01	4.1	377.16	1	371.00	371.00	3.1	4,385	0.07%
2022/05/30	0	0.00	2	392.50	395.00	-2	4,324	-0.05%
2022/05/27	0	0.00	3	375.83	376.50	-3	4,282	-0.07%
2022/05/26	1	367.00	2	386.00	368.00	-1	4,372	-0.02%
2022/05/25	11	370.14	25	374.94	381.00	-14	4,314	-0.32%
2022/05/24	1	383.50	0	0.00	380.00	1	4,219	0.02%
2022/05/20	1	401.50	1	402.00	401.50	0	4,207	0.00%
2022/05/18	1	418.50	0	0.00	414.00	1	4,263	0.02%
2022/05/16	2	411.75	2	407.00	401.00	0	4,301	0.00%
2022/05/13	1	388.50	2	390.75	398.00	-1	4,277	-0.02%
2022/05/11	1	395.00	0	0.00	391.00	1	4,229	0.02%
2022/05/10	0	0.00	1	400.50	404.00	-1	4,228	-0.02%
2022/05/06	3	399.50	1.1	401.52	401.50	2	4,351	0.04%
2022/05/05	4.1	416.40	5	417.60	418.00	-1	4,332	-0.02%
2022/05/04	2	410.00	2	407.00	398.50	0	4,312	0.00%
2022/04/29	5	405.10	5	406.40	404.00	0	4,417	0.00%
2022/04/28	1.1	395.18	0	0.00	395.00	1.1	4,424	0.02%
2022/04/27	3	402.33	3.2	405.87	409.00	-0.2	4,415	0.00%
2022/04/26	3.1	408.58	2	407.50	406.00	1.1	4,382	0.02%
2022/04/25	1	406.44	1	418.00	406.50	0	4,401	0.00%
2022/04/22	1.1	435.08	10	444.00	434.50	-8.9	4,379	-0.20%
2022/04/21	9	462.50	0	0.00	462.50	9	4,380	0.21%
2022/04/20	0.1	454.50	0	0.00	458.50	0.1	4,406	0.00%
2022/04/18	2	439.01	1	440.50	440.50	1	4,468	0.02%
2022/04/15	0.1	451.00	0	0.00	441.00	0.1	4,550	0.00%
2022/04/14	1	466.00	0	0.00	467.00	1	4,539	0.02%
2022/04/13	0	0.00	1	466.00	466.00	-1	4,553	-0.02%
2022/04/12	1	455.00	3	455.50	454.00	-2	4,575	-0.04%
2022/04/11	1.2	459.79	0	0.00	455.00	1.2	4,551	0.03%
2022/04/08	0.1	507.00	0	0.00	498.00	0.1	4,520	0.00%
2022/03/31	0	525.00	0	0.00	524.00	0	4,442	0.00%
2022/03/30	0.2	537.00	0.1	533.44	537.00	0.1	4,433	0.00%
2022/03/28	0.1	509.00	0	0.00	511.00	0.1	4,429	0.00%
2022/03/25	0	0.00	0.1	518.00	518.00	-0.1	4,437	0.00%
2022/03/23	1	510.00	1	518.00	514.00	0	4,439	0.00%
2022/03/17	0	0.00	0	486.50	489.50	0	4,508	0.00%
2022/03/15	0.1	473.32	0	0.00	458.50	0.1	4,464	0.00%
2022/03/14	0.1	485.29	0	0.00	485.00	0.1	4,419	0.00%
2022/03/11	0	0.00	1	484.00	489.00	-1	4,433	-0.02%
2022/03/09	11	486.27	1	485.50	486.50	10	4,471	0.22%
2022/03/08	1	503.00	0	0.00	475.50	1	4,524	0.02%
2022/03/07	2	510.00	0	0.00	494.50	2	4,516	0.04%
2022/03/04	5	543.00	5.2	542.31	547.00	-0.2	4,550	0.00%
2022/03/03	0	0.00	1	534.00	535.00	-1	4,564	-0.02%
2022/03/01	2	543.52	1	556.00	539.00	1	4,670	0.02%
2022/02/25	2.1	528.95	1	533.00	524.00	1.1	4,634	0.02%
2022/02/24	0	0.00	1	520.00	512.00	-1	4,608	-0.02%
2022/02/22	1	521.00	0	0.00	521.00	1	4,598	0.02%
2022/02/21	1	543.00	1	533.00	533.00	0	4,628	0.00%
2022/02/18	2	533.00	15	531.87	536.00	-13	4,626	-0.28%
2022/02/17	4	529.00	5	523.00	525.00	-1	4,648	-0.02%
2022/02/16	1	518.00	2	521.00	528.00	-1	4,739	-0.02%
2022/02/15	1	506.00	1	504.03	502.00	0	4,807	0.00%
2022/02/14	0	501.00	0	0.00	496.00	0	4,926	0.00%
2022/02/11	2	522.00	2	514.50	514.00	0	5,001	0.00%
2022/02/10	1	523.00	2	520.00	516.00	-1	5,059	-0.02%
2022/02/09	2	515.00	1	515.00	526.00	1	5,105	0.02%
2022/02/08	2	502.75	1	506.00	506.00	1	5,149	0.02%
2022/01/26	0.5	478.00	0	0.00	472.00	0.5	5,269	0.01%
2022/01/25	0	0.00	3	477.17	477.00	-3	5,410	-0.06%
2022/01/24	1	495.50	0	0.00	496.00	1	5,518	0.02%
2022/01/21	1	503.00	1	503.00	490.50	0	5,596	0.00%
2022/01/20	1	512.00	0	0.00	526.00	1	5,627	0.02%
2022/01/19	0.1	531.00	0	0.00	519.00	0.1	5,821	0.00%
2022/01/18	0	0.00	0.1	545.00	545.00	-0.1	5,860	0.00%
2022/01/17	1	529.00	2	525.50	528.00	-1	5,876	-0.02%
2022/01/14	2	508.50	2	504.50	514.00	0	5,944	0.00%
2022/01/13	3	513.67	1	516.00	520.00	2	6,018	0.03%
2022/01/10	6.1	529.92	3	531.67	517.00	3.1	6,323	0.05%
2022/01/03	3	584.67	3.1	586.67	583.00	-0.1	6,579	0.00%
2021/12/28	1	573.00	2	570.50	572.00	-1	6,892	-0.01%
2021/12/27	1	581.00	1	576.00	576.00	0	6,985	0.00%
2021/12/24	1	567.00	0	0.00	567.00	1	7,055	0.01%
2021/12/23	0.1	576.00	1.1	584.86	573.00	-1	7,209	-0.01%
2021/12/22	1	576.00	2	573.00	571.00	-1	7,317	-0.01%
2021/12/21	0	0.00	1	570.00	577.00	-1	7,389	-0.01%
2021/12/17	2.1	566.15	1	572.00	565.00	1.1	7,547	0.01%
2021/12/16	3	575.33	1	571.00	572.00	2	7,602	0.03%
2021/12/15	0	0.00	1	564.00	575.00	-1	7,603	-0.01%
2021/12/14	4	560.00	2	564.50	556.00	2	7,611	0.03%
2021/12/13	1	578.00	2	576.00	574.00	-1	7,668	-0.01%
2021/12/10	2	572.50	1	574.00	572.00	1	7,717	0.01%
2021/12/09	1	591.00	1	587.00	586.00	0	7,738	0.00%
2021/12/08	1	598.00	1	585.00	585.00	0	7,744	0.00%
2021/12/07	14	583.71	3	589.00	586.00	11	7,757	0.14%
2021/12/06	13.1	588.15	3	587.00	581.00	10.1	7,771	0.13%
2021/12/03	3	602.00	3	602.33	601.00	0	7,856	0.00%
2021/12/02	8	605.13	2	600.50	590.00	6	7,958	0.08%
2021/12/01	6.6	614.42	4	612.52	608.00	2.6	8,101	0.03%
2021/11/30	1	612.00	22	602.27	626.00	-21	8,105	-0.26%
2021/11/29	2	580.53	3	581.67	584.00	-1	8,059	-0.01%
2021/11/26	5	583.20	5	585.80	585.00	0	8,084	0.00%
2021/11/25	2	568.50	2	575.00	579.00	0	8,020	0.00%
2021/11/24	6	571.67	3	571.00	566.00	3	8,127	0.04%
2021/11/22	0	0.00	3	550.67	561.00	-3	8,299	-0.04%
2021/11/19	1	554.00	3	552.00	548.00	-2	8,432	-0.02%
2021/11/18	21	549.71	11.2	554.86	548.00	9.8	8,499	0.12%
2021/11/17	0	0.00	0.1	557.00	560.00	-0.1	8,526	0.00%
2021/11/16	1.1	560.27	0	0.00	561.00	1.1	8,574	0.01%
2021/11/15	12	564.67	1	562.00	562.00	11	8,567	0.13%
2021/11/12	9	572.00	9	578.89	574.00	0	8,598	0.00%
2021/11/11	3	574.67	2	574.50	576.00	1	8,569	0.01%
2021/11/10	8	545.13	8	548.63	555.00	0	8,532	0.00%
2021/11/09	9	542.00	11	546.82	542.00	-2	8,549	-0.02%
2021/11/08	6	542.50	2	548.50	536.00	4	8,522	0.05%
2021/11/05	21	553.00	20	548.30	558.00	1	8,506	0.01%
2021/11/04	13	541.00	12	543.42	535.00	1	8,427	0.01%
2021/11/03	4	516.00	5.3	520.23	530.00	-1.3	8,376	-0.02%
2021/11/02	9	535.89	8.1	538.72	526.00	0.9	8,331	0.01%
2021/11/01	5	517.40	3	509.33	514.00	2	8,267	0.02%
2021/10/29	2.1	477.10	4	485.13	490.50	-1.9	8,313	-0.02%
2021/10/28	4.3	472.43	2.1	465.57	465.50	2.2	8,216	0.03%
2021/10/27	7.2	466.54	8	463.76	470.50	-0.8	8,151	-0.01%
2021/10/26	5	447.80	3	444.50	440.50	2	7,978	0.03%
2021/10/25	4	443.50	4	443.00	442.00	0	8,045	0.00%
2021/10/22	9	443.39	10	441.15	440.50	-1	8,096	-0.01%
2021/10/21	4.1	444.17	4	434.00	430.00	0.1	8,048	0.00%
2021/10/20	10.1	448.45	24	451.67	456.50	-13.9	8,036	-0.17%
2021/10/19	4	442.38	7	445.14	450.50	-3	7,971	-0.04%
2021/10/18	4	412.50	4	411.75	412.00	0	7,845	0.00%
2021/10/15	2	409.25	3	415.00	413.50	-1	7,803	-0.01%
2021/10/14	7	403.50	5	394.60	392.50	2	7,727	0.03%
2021/10/13	5	407.00	3	407.17	393.00	2	7,675	0.03%
2021/10/12	1	420.00	1	424.50	418.50	0	7,620	0.00%
2021/10/08	6	435.08	3	431.17	430.00	3	7,639	0.04%
2021/10/07	1.1	435.93	2	431.25	431.00	-1	7,595	-0.01%
2021/10/06	5	423.20	5	410.70	407.00	0	7,534	0.00%
2021/10/05	9	410.11	10	411.50	425.00	-1	7,507	-0.01%
2021/10/04	6	413.25	2	408.25	401.50	4	7,422	0.05%
2021/10/01	4	423.75	5	425.30	423.00	-1	7,494	-0.01%
2021/09/30	15	432.40	4	427.00	435.00	11	7,545	0.15%
2021/09/29	1	443.00	0	0.00	419.00	1	7,446	0.01%
2021/09/28	3	448.33	3.1	458.89	463.00	-0.1	7,375	0.00%
2021/09/24	12	465.17	12	470.50	473.00	0	7,293	0.00%
2021/09/23	1	459.00	11	462.91	469.50	-10	7,221	-0.14%
2021/09/22	1	452.50	1	446.00	443.00	0	7,174	0.00%
2021/09/17	1	448.00	1	454.00	460.00	0	7,178	0.00%
2021/09/16	5	455.00	6.1	454.69	449.00	-1.1	7,207	-0.01%
2021/09/15	1	441.50	1	443.50	448.50	0	7,272	0.00%
2021/09/14	2	444.25	1	437.00	444.00	1	7,355	0.01%
2021/09/13	5	430.70	5	429.30	434.00	0	7,539	0.00%
2021/09/10	1	422.00	1	430.50	433.00	0	7,642	0.00%
2021/09/09	1	419.50	1	420.50	420.50	0	7,689	0.00%
2021/09/08	12	416.96	2	418.50	410.00	10	7,719	0.13%
2021/09/07	11.1	437.82	11	442.09	438.50	0.1	7,636	0.00%
2021/09/06	9	444.17	16.1	441.99	453.50	-7.1	7,514	-0.09%
2021/09/03	5	427.00	3	425.17	427.00	2	7,378	0.03%
2021/09/02	2	425.75	0	0.00	413.00	2	7,455	0.03%
2021/09/01	1	418.50	2.2	426.44	426.00	-1.2	7,564	-0.02%
2021/08/31	2	419.50	2	416.00	421.50	0	7,632	0.00%
2021/08/30	6	419.67	7	419.35	420.50	-1	7,856	-0.01%
2021/08/27	3	394.00	10.1	398.64	413.00	-7.1	7,882	-0.09%
2021/08/26	4	378.88	1	381.00	379.50	3	7,929	0.04%
2021/08/25	3	386.67	6	387.83	387.50	-3	7,950	-0.04%
2021/08/24	2	388.75	1	369.50	369.50	1	7,916	0.01%
2021/08/23	0	381.00	0	0.00	387.00	0	8,053	0.00%
2021/08/19	2	368.25	1	365.50	360.00	1	8,102	0.01%
2021/08/18	6	359.83	3	360.00	373.50	3	8,165	0.04%
2021/08/16	2	382.50	3	376.33	375.50	-1	8,285	-0.01%
2021/08/13	2	384.50	0	0.00	380.00	2	8,408	0.02%
2021/08/12	0	0.00	1	393.50	400.50	-1	8,396	-0.01%
2021/08/11	2.1	393.29	3	389.67	385.00	-0.9	8,478	-0.01%
2021/08/10	2	402.75	0	0.00	401.00	2	8,727	0.02%
2021/08/09	2	410.50	1	402.50	402.50	1	9,021	0.01%
2021/08/06	3	414.17	5	406.50	416.00	-2	9,206	-0.02%
2021/08/05	7	412.93	8.1	412.33	414.50	-1.1	9,399	-0.01%
2021/08/04	6	413.75	33	408.80	396.00	-27	9,662	-0.28%
2021/08/03	32	404.02	6	401.92	405.50	26	9,629	0.27%
2021/08/02	1.1	392.36	1	389.50	389.50	0.1	9,681	0.00%
2021/07/30	1	403.00	0	0.00	397.00	1	9,818	0.01%
2021/07/29	4	406.63	4	413.13	416.00	0	9,932	0.00%
2021/07/28	1	377.50	1.1	364.04	383.50	-0.1	9,954	0.00%
2021/07/27	0	377.75	0.1	371.50	375.50	-0.1	10,059	0.00%
2021/07/26	2	394.48	1	385.50	385.50	1	10,058	0.01%
2021/07/23	3.3	400.94	2	397.00	391.50	1.3	10,051	0.01%
2021/07/22	2.1	423.10	1.3	424.15	427.50	0.8	10,131	0.01%
2021/07/21	1.1	417.77	0	0.00	409.00	1.1	10,227	0.01%
2021/07/20	1	425.50	2	427.50	418.50	-1	10,396	-0.01%
2021/07/19	4.1	423.35	1	428.50	420.00	3.1	10,432	0.03%
2021/07/16	0	0.00	5.2	428.06	436.00	-5.2	10,488	-0.05%
2021/07/15	7.2	422.42	3	420.67	419.50	4.2	10,505	0.04%
2021/07/14	4	429.63	6	428.83	434.00	-2	10,527	-0.02%
2021/07/13	3	431.17	2	430.25	420.00	1	10,581	0.01%
2021/07/12	3	425.00	3	429.83	428.00	0	10,654	0.00%
2021/07/09	5	420.30	4	422.63	418.00	1	10,783	0.01%
2021/07/08	4	435.97	2	424.00	419.00	2	10,861	0.02%
2021/07/07	5	429.80	7	422.86	424.50	-2	10,779	-0.02%
2021/07/06	3	405.36	4	407.13	407.50	-1	10,703	-0.01%
2021/07/05	2	406.25	7	395.71	406.00	-5	10,729	-0.05%
2021/07/02	18	391.36	11.1	391.50	391.50	6.9	10,733	0.06%
2021/06/30	1	389.50	0	0.00	389.50	1	10,896	0.01%
2021/06/28	0	0.00	1	395.75	387.50	-1	11,215	-0.01%
2021/06/25	1	392.04	1.1	391.69	393.00	-0.1	11,430	0.00%
2021/06/24	1	401.07	2	414.50	402.50	-1	11,444	-0.01%
2021/06/23	4	394.88	4	398.13	394.00	0	11,434	0.00%
2021/06/21	2	361.00	1	358.50	358.50	1	11,504	0.01%
2021/06/18	1	361.00	4	359.50	359.50	-3	11,641	-0.03%
2021/06/16	1	350.00	2	340.50	340.50	-1	11,770	-0.01%
2021/06/15	1	347.00	0	0.00	347.00	1	11,979	0.01%
2021/06/11	5	349.50	4	349.00	345.50	1	12,086	0.01%
2021/06/10	3	354.00	1	361.00	348.50	2	12,066	0.02%
2021/06/09	4.1	356.98	12	359.25	361.50	-7.9	12,014	-0.07%
2021/06/08	7	353.57	6	355.08	350.00	1	12,086	0.01%
2021/06/07	7	348.43	5	353.00	352.00	2	12,149	0.02%
2021/06/04	10	338.30	16	339.25	341.00	-6	12,164	-0.05%
2021/06/03	4	331.75	17	336.99	335.50	-13	12,286	-0.11%
2021/06/02	3	328.33	0	0.00	319.50	3	12,406	0.02%
2021/06/01	12	330.21	10	331.20	326.00	2	12,809	0.02%
2021/05/31	9	327.11	12.2	329.54	330.50	-3.2	12,903	-0.02%
2021/05/28	5	317.60	4	316.63	313.00	1	12,973	0.01%
2021/05/27	5	312.50	5	312.10	318.00	0	13,120	0.00%
2021/05/26	1	316.50	3	322.50	318.00	-2	13,659	-0.01%
2021/05/25	6.2	328.84	8.1	327.98	323.00	-1.9	13,888	-0.01%
2021/05/24	14	319.43	25	317.06	322.50	-11	14,179	-0.08%
2021/05/21	14	314.07	5	308.80	315.00	9	14,241	0.06%
2021/05/20	11	301.99	10	295.95	292.00	1	14,242	0.01%
2021/05/19	3	306.67	3	312.00	303.50	0	14,320	0.00%
2021/05/18	12	312.71	8.4	314.86	310.00	3.6	14,420	0.02%
2021/05/17	6	290.33	8	294.31	302.00	-2	14,416	-0.01%
2021/05/14	3	294.83	5	295.10	290.00	-2	14,577	-0.01%
2021/05/13	2	274.00	6	278.25	283.50	-4	14,722	-0.03%
2021/05/12	8	271.50	6.1	281.16	268.50	1.9	14,720	0.01%
2021/05/11	4	283.88	2.4	285.54	279.50	1.6	14,604	0.01%
2021/05/10	3.9	314.31	12	315.58	307.00	-8.1	14,629	-0.06%
2021/05/07	12	314.46	5	311.80	318.00	7	14,693	0.05%
2021/05/06	3	293.17	5	301.20	305.00	-2	14,811	-0.01%
2021/05/05	10	310.75	4	315.25	289.00	6	14,962	0.04%
2021/05/04	10	307.95	13	303.85	308.00	-3	15,155	-0.02%
2021/05/03	3.1	300.40	1	302.00	298.50	2.1	15,361	0.01%
2021/04/29	0	0.00	1	317.00	318.50	-1	15,576	-0.01%
2021/04/28	6	319.75	6	317.67	316.00	0	15,722	0.00%
2021/04/27	0	0.00	2	305.75	307.50	-2	15,651	-0.01%
2021/04/26	7.3	316.79	2	306.50	305.50	5.3	15,604	0.03%
2021/04/23	2	324.00	2	322.50	324.50	0	15,471	0.00%
2021/04/22	5	324.20	6	324.50	315.50	-1	15,551	-0.01%
2021/04/21	21	319.38	20	320.93	316.00	1	15,609	0.01%
2021/04/20	18	319.81	18	321.44	320.50	0	15,797	0.00%
2021/04/19	7.4	322.77	5	326.80	319.50	2.4	15,976	0.01%
2021/04/16	17	334.71	17	335.82	332.50	0	16,094	0.00%
2021/04/15	16.1	338.91	19.1	326.81	341.50	-3	16,156	-0.02%
2021/04/14	5	321.80	6	318.42	315.50	-1	16,343	-0.01%
2021/04/13	4	327.38	3	321.85	320.00	1	16,600	0.01%
2021/04/12	3	328.00	1	323.00	323.00	2	17,156	0.01%
2021/04/09	12	333.21	16	336.31	334.50	-4	17,408	-0.02%
2021/04/08	12	333.46	17	338.41	332.50	-5	17,517	-0.03%
2021/04/07	13	349.46	11	353.72	340.50	2	17,676	0.01%
2021/04/06	13.3	351.70	10.1	356.48	351.00	3.3	17,697	0.02%
2021/04/01	20.3	355.46	15.1	362.74	351.50	5.2	17,728	0.03%
2021/03/31	4	354.75	1	351.00	354.00	3	17,659	0.02%
2021/03/30	11	350.18	10	349.45	356.00	1	17,607	0.01%
2021/03/29	3	338.17	2	334.75	332.00	1	17,594	0.01%
2021/03/26	1	328.00	2.3	333.70	335.50	-1.3	17,648	-0.01%
2021/03/25	26.3	331.98	26	331.98	318.00	0.3	17,696	0.00%
2021/03/24	14	325.50	14.4	326.32	326.00	-0.4	17,729	0.00%
2021/03/23	12.2	314.23	20	320.03	305.50	-7.8	17,862	-0.04%
2021/03/22	10	306.50	1.3	304.60	306.50	8.8	17,897	0.05%
2021/03/19	5.4	300.65	3	306.00	307.00	2.4	18,207	0.01%
2021/03/18	10.3	310.03	30	310.10	312.50	-19.7	18,415	-0.11%
2021/03/17	15	298.73	10	299.15	299.00	5	19,046	0.03%
2021/03/16	3	295.00	3	295.67	293.50	0	19,039	0.00%
2021/03/15	2	295.50	3	297.67	296.00	-1	19,156	-0.01%
2021/03/12	5	293.70	6.6	296.84	292.00	-1.6	19,332	-0.01%
2021/03/11	7.2	289.39	6	289.58	293.00	1.2	19,290	0.01%
2021/03/10	2	284.25	4	281.25	283.50	-2	19,312	-0.01%
2021/03/09	10	275.75	7.3	276.52	273.50	2.7	19,378	0.01%
2021/03/08	10.6	293.02	7	294.64	279.50	3.6	19,323	0.02%
2021/03/05	4.1	285.65	5.1	292.35	295.00	-1	19,253	-0.01%
2021/03/04	7.1	281.54	7.1	279.67	278.50	0.1	19,494	0.00%
2021/03/03	12	282.38	8.1	282.84	280.50	3.9	20,089	0.02%
2021/03/02	9	300.56	3	295.00	291.00	6	20,206	0.03%
2021/02/26	12	305.38	14	305.57	299.00	-2	20,621	-0.01%
2021/02/25	12.2	310.40	9	315.67	306.00	3.2	20,571	0.02%
2021/02/24	5	302.30	5.3	300.52	295.00	-0.2	20,482	0.00%
2021/02/23	6.3	289.28	3.1	288.96	286.00	3.3	20,111	0.02%
2021/02/22	6	299.50	7	297.93	294.50	-1	20,077	0.00%
2021/02/19	5.1	293.07	5.2	292.61	290.00	-0.1	20,068	0.00%
2021/02/18	5	287.80	3.1	288.74	288.00	1.9	20,471	0.01%
2021/02/17	3.1	284.97	5	284.40	286.50	-1.9	20,394	-0.01%
2021/02/05	17	265.09	8	261.88	265.00	9	20,323	0.04%
2021/02/04	2	248.75	15	247.77	254.00	-13	20,022	-0.06%
2021/02/03	4	248.38	14	246.75	243.50	-10	19,998	-0.05%
2021/02/02	18	244.12	8	243.69	246.00	10	20,266	0.05%
2021/02/01	4	223.63	4	228.50	233.00	0	20,194	0.00%
2021/01/29	11	240.09	3	236.00	226.00	8	20,282	0.04%
2021/01/28	3	236.00	1	243.00	236.00	2	20,453	0.01%
2021/01/27	11	237.95	11	243.91	248.00	0	20,900	0.00%
2021/01/26	1	242.00	3	241.50	238.00	-2	20,689	-0.01%
2021/01/25	6	250.17	3	232.33	233.50	3	20,465	0.01%
2021/01/22	5	240.10	16	236.47	253.50	-11	20,285	-0.05%
2021/01/21	9	228.22	7	225.93	230.50	2	20,632	0.01%
2021/01/20	1.1	217.88	1	217.50	216.50	0.1	20,912	0.00%
2021/01/19	7	224.79	1	223.00	221.00	6	20,942	0.03%
2021/01/18	0	0.00	1	223.00	223.00	-1	20,942	0.00%
2021/01/15	5	219.50	2	223.00	219.00	3	21,070	0.01%
2021/01/14	2	223.00	5	223.00	224.00	-3	21,183	-0.01%
2021/01/13	7	223.59	3	222.33	220.00	4	21,377	0.02%
2021/01/12	10	220.00	11	221.64	222.00	-1	21,255	0.00%
2021/01/11	2	219.00	8	218.31	221.00	-6	21,231	-0.03%
2021/01/08	8	215.25	18	213.50	216.00	-10	21,161	-0.05%
2021/01/07	16	212.28	11	214.09	212.50	5	21,266	0.02%
2021/01/06	6	210.25	5	211.00	205.50	1	21,103	0.00%
2021/01/05	13.1	207.94	12	207.38	209.00	1.1	20,767	0.01%
2021/01/04	3	192.33	17.1	192.59	200.00	-14.1	20,315	-0.07%
2020/12/31	4	182.38	1	182.00	182.00	3	20,417	0.01%
2020/12/30	4	177.88	17	176.97	178.00	-13	20,352	-0.06%
2020/12/29	13	173.88	6	175.67	175.00	7	20,296	0.03%
2020/12/28	2	170.50	5	171.80	173.50	-3	20,363	-0.01%
2020/12/25	9	169.61	2	171.50	168.50	7	20,484	0.03%
2020/12/24	9	173.44	2	173.25	171.50	7	20,704	0.03%
2020/12/23	1	177.00	9.2	176.44	176.50	-8.2	21,025	-0.04%
2020/12/22	2	171.50	0	0.00	170.00	2	21,244	0.01%
2020/12/21	1	169.50	6	170.08	177.00	-5	21,463	-0.02%
2020/12/18	4	173.00	1	174.00	173.00	3	21,402	0.01%
2020/12/17	7	177.93	7	180.29	176.50	0	21,487	0.00%
2020/12/16	9	178.33	9	179.56	176.50	0	21,308	0.00%
2020/12/15	11	177.55	2	183.00	174.50	9	21,169	0.04%
2020/12/14	15	184.17	23	183.33	186.00	-8	21,176	-0.04%
2020/12/11	24	181.60	19	186.32	173.50	5	21,227	0.02%
2020/12/10	1	175.50	1	176.50	178.00	0	20,892	0.00%
2020/12/09	4	178.25	0	0.00	177.00	4	20,964	0.02%
2020/12/08	1	179.00	3	177.50	180.00	-2	21,114	-0.01%
2020/12/07	10	173.60	12	175.21	172.50	-2	21,181	-0.01%
2020/12/04	3	172.00	1	173.00	169.50	2	21,257	0.01%
2020/12/03	6	169.92	0	0.00	172.00	6	21,423	0.03%
2020/12/02	3	178.17	3	178.00	177.50	0	21,593	0.00%
2020/12/01	6	175.58	5	175.60	175.00	1	21,832	0.00%
2020/11/30	14	177.29	16	178.94	181.00	-2	22,146	-0.01%
2020/11/27	9	171.78	4	171.63	171.00	5	22,106	0.02%
2020/11/26	5	164.60	8	159.38	165.00	-3	21,958	-0.01%
2020/11/25	18	154.53	17	153.44	150.00	1	21,831	0.00%
2020/11/24	9	150.83	21	146.67	152.50	-12	21,510	-0.06%
2020/11/23	3	140.33	2	141.75	139.00	1	21,122	0.00%
2020/11/20	2	136.25	1	138.00	138.00	1	21,154	0.00%
2020/11/19	1	138.00	3	137.50	136.50	-2	21,594	-0.01%
2020/11/18	11	141.41	0	0.00	140.50	11	22,024	0.05%
2020/11/17	15	144.27	16	142.72	144.00	-1	22,546	0.00%
2020/11/16	3	134.50	3	135.00	134.50	0	22,619	0.00%
2020/11/13	3.2	132.37	51	134.50	133.50	-47.9	23,023	-0.21%
2020/11/12	51	132.16	3	132.67	133.00	48	23,372	0.21%
2020/11/11	4	133.25	19	132.92	130.00	-15	24,230	-0.06%
2020/11/10	16	130.34	16	129.19	131.00	0	24,580	0.00%
2020/11/09	3	126.50	1	125.50	125.50	2	24,922	0.01%
2020/11/06	2	131.00	6	129.42	126.50	-4	25,163	-0.02%
2020/11/05	8	126.38	11	127.18	127.50	-3	25,319	-0.01%
2020/11/04	9	122.94	10	124.60	125.50	-1	25,317	0.00%
2020/11/03	2	117.00	8	118.13	118.00	-6	24,845	-0.02%
2020/11/02	3	114.67	6	115.83	116.50	-3	25,018	-0.01%
2020/10/30	1	114.50	4	114.88	115.50	-3	25,649	-0.01%
2020/10/29	17	112.26	14	112.14	114.50	3	25,690	0.01%
2020/10/28	9	113.00	2	113.75	111.00	7	25,271	0.03%
2020/10/27	7	119.36	3	119.67	121.00	4	24,968	0.02%
2020/10/26	1	120.00	0	0.00	119.00	1	25,251	0.00%
2020/10/23	7	120.43	2	120.75	121.00	5	25,337	0.02%
2020/10/22	4	121.25	0	0.00	121.50	4	25,415	0.02%
2020/10/21	8	128.44	25	130.80	125.50	-17	25,266	-0.07%
2020/10/20	21	129.38	3	128.00	130.00	18	25,065	0.07%
2020/10/19	2	130.25	4	128.63	126.50	-2	25,132	-0.01%
2020/10/16	1	128.50	11	128.50	124.50	-10	25,702	-0.04%
2020/10/15	13	128.19	7	128.07	128.00	6	25,721	0.02%
2020/10/14	2	126.00	3	126.67	127.50	-1	25,500	0.00%
2020/10/12	11	126.77	10	124.25	124.50	1	25,464	0.00%
2020/10/08	13	127.38	22	126.57	127.00	-9	25,504	-0.04%
2020/10/07	0	0.00	15	120.17	121.50	-15	25,230	-0.06%
2020/10/06	16	121.50	3	121.33	121.50	13	25,325	0.05%
2020/10/05	0	0.00	1	119.50	119.50	-1	25,291	0.00%
2020/09/30	5	116.60	7	116.36	118.00	-2	25,190	-0.01%
2020/09/29	7	116.93	1	119.50	116.00	6	25,088	0.02%
2020/09/28	9	120.22	16	120.94	120.50	-7	24,889	-0.03%
2020/09/25	8	117.19	1	117.50	113.00	7	24,582	0.03%
2020/09/24	6	120.67	4	120.25	119.50	2	24,484	0.01%
2020/09/23	4	128.00	5	127.00	128.00	-1	24,310	0.00%
2020/09/22	3	130.17	2	129.50	127.00	1	24,831	0.00%
2020/09/21	6	132.17	1	133.00	130.00	5	24,943	0.02%
2020/09/18	0	0.00	3	135.00	134.50	-3	24,915	-0.01%
2020/09/17	0	0.00	1	134.00	136.00	-1	24,892	0.00%
2020/09/16	3	133.17	8	133.94	133.00	-5	24,713	-0.02%
2020/09/15	4	129.88	4	132.13	129.50	0	24,499	0.00%
2020/09/14	1	126.50	6	126.17	125.50	-5	24,093	-0.02%
2020/09/11	5	122.60	2	123.75	123.00	3	24,262	0.01%
2020/09/10	11	127.50	4	126.88	126.00	7	24,201	0.03%
2020/09/09	3	127.50	10	127.65	132.00	-7	24,286	-0.03%
2020/09/08	6	130.75	6	130.92	128.00	0	24,190	0.00%
2020/09/07	18	136.64	5	129.30	126.50	13	24,242	0.05%
2020/09/04	22	139.20	21	136.74	136.50	1	24,763	0.00%
2020/09/03	10	135.85	15	137.57	138.00	-5	25,002	-0.02%
2020/09/02	9	132.44	5	134.40	131.00	4	24,461	0.02%
2020/09/01	3	127.00	7	131.50	132.50	-4	23,928	-0.02%
2020/08/31	2	123.75	0	0.00	120.50	2	23,549	0.01%
2020/08/28	3	124.50	6	125.33	123.00	-3	23,383	-0.01%
2020/08/27	0	0.00	2	131.75	129.00	-2	23,254	-0.01%
2020/08/26	3	130.83	2	129.75	131.00	1	23,598	0.00%
2020/08/25	11	130.36	11	130.09	129.00	0	23,887	0.00%
2020/08/24	14	133.75	11	130.36	132.00	3	23,450	0.01%
2020/08/21	16	137.53	16	137.63	140.50	0	23,067	0.00%
2020/08/20	3	138.50	7	133.50	128.00	-4	22,561	-0.02%
2020/08/19	15	141.90	14	142.00	142.00	1	22,319	0.00%
2020/08/18	55	139.65	53	140.06	138.50	2	22,087	0.01%
2020/08/17	18	139.58	22	142.23	138.50	-4	22,089	-0.02%
2020/08/14	20	139.72	18	133.44	144.00	2	21,462	0.01%
2020/08/13	26	132.44	16	129.69	131.00	10	21,254	0.05%
2020/08/12	2	128.00	6	126.67	129.00	-4	21,126	-0.02%
2020/08/11	1	116.00	2	117.50	117.50	-1	20,834	0.00%
2020/08/10	1	120.50	9	118.33	120.00	-8	20,473	-0.04%
2020/08/07	19	115.55	19	115.87	113.50	0	20,183	0.00%
2020/08/06	16	117.66	7	117.57	118.50	9	20,065	0.04%
2020/08/05	31	115.10	17	113.59	116.00	14	19,961	0.07%
2020/08/04	5	104.80	8	109.94	111.50	-3	19,411	-0.02%
2020/08/03	7	102.79	9	102.11	101.50	-2	19,281	-0.01%
2020/07/31	6	99.97	4	101.00	100.00	2	19,193	0.01%
2020/07/30	12	99.73	21	100.52	100.00	-9	19,020	-0.05%
2020/07/29	3	94.93	0	0.00	94.60	3	18,671	0.02%
2020/07/28	0	0.00	2	96.80	96.10	-2	18,568	-0.01%
2020/07/27	1	94.70	33	94.04	94.40	-32	18,413	-0.17%
2020/07/24	2	93.75	45	92.11	92.30	-43	18,529	-0.23%
2020/07/23	26	97.75	2	96.20	96.00	24	18,691	0.13%
2020/07/22	4	93.08	4	94.05	96.50	0	18,608	0.00%
2020/07/21	50	85.70	7	88.11	89.80	43	17,942	0.24%
2020/07/20	0	0.00	3	80.90	81.70	-3	18,263	-0.02%
2020/07/17	5	80.48	2	80.50	79.80	3	18,346	0.02%
2020/07/16	1	82.50	1	81.40	81.80	0	18,413	0.00%
2020/07/15	2	81.70	4	82.20	80.50	-2	18,412	-0.01%
2020/07/14	4	80.28	1	81.20	79.00	3	18,485	0.02%
2020/07/13	1	79.60	1	81.30	82.70	0	18,653	0.00%
2020/07/10	0	0.00	2	83.00	82.70	-2	18,846	-0.01%
2020/07/09	1	88.50	1	86.10	86.10	0	19,015	0.00%
2020/07/08	3	87.50	3	88.43	88.10	0	19,258	0.00%
2020/07/07	5	88.30	1	85.70	85.40	4	19,298	0.02%
2020/07/06	4	87.23	6	86.72	86.50	-2	19,317	-0.01%
2020/07/03	18	84.77	19	85.01	84.30	-1	19,427	-0.01%
2020/07/02	10	79.56	19	79.93	81.90	-9	19,400	-0.05%
2020/07/01	36	81.29	31	81.41	78.40	5	19,314	0.03%
2020/06/30	0	0.00	10	76.93	79.30	-10	18,858	-0.05%
2020/06/29	2	72.10	6	73.08	72.10	-4	18,765	-0.02%
2020/06/24	2	71.50	6	71.53	72.10	-4	18,843	-0.02%
2020/06/23	5	70.68	0	0.00	70.50	5	19,099	0.03%
2020/06/22	16	72.57	12	71.68	72.50	4	19,195	0.02%
2020/06/19	2	69.10	0	0.00	69.60	2	19,083	0.01%
2020/06/18	8	69.06	11	69.05	69.40	-3	19,140	-0.02%
2020/06/17	10	66.98	8	67.95	67.80	2	18,947	0.01%
2020/06/16	3	67.00	6	67.28	66.50	-3	18,966	-0.02%
2020/06/15	13	65.24	128	64.03	63.30	-115	18,702	-0.61%	大賣/鉅額交易
2020/06/12	15	65.09	17	65.58	65.40	-2	18,726	-0.01%
2020/06/11	174	67.64	70	67.57	65.90	104	18,425	0.56%	大買/鉅額交易
2020/06/10	8	61.19	14	64.36	65.30	-6	17,466	-0.03%
2020/06/09	3	59.57	4	60.15	59.40	-1	16,885	-0.01%
2020/06/08	0	0.00	10	59.98	59.50	-10	16,932	-0.06%
2020/06/05	3	60.77	7	61.00	60.40	-4	16,913	-0.02%
2020/06/04	1	59.20	3	60.20	59.10	-2	16,812	-0.01%
2020/06/03	5	59.64	1	60.10	59.40	4	16,950	0.02%
2020/06/02	43	61.29	37	61.32	59.70	6	16,883	0.04%
2020/06/01	28	58.16	10	58.88	60.30	18	16,561	0.11%
2020/05/29	0	0.00	1	55.00	56.00	-1	16,149	-0.01%
2020/05/28	4	56.15	4	55.00	55.00	0	16,444	0.00%
2020/05/27	17	56.62	19	56.02	56.00	-2	16,532	-0.01%
2020/05/26	21	56.47	13	56.62	56.20	8	16,481	0.05%
2020/05/25	20	54.96	25	54.86	54.70	-5	16,235	-0.03%
2020/05/22	41	55.22	24	56.03	54.10	17	16,085	0.11%
2020/05/21	17	59.46	17	59.17	58.70	0	15,936	0.00%
2020/05/20	12	58.02	80	58.74	57.80	-68	16,305	-0.42%
2020/05/19	82	58.49	14	58.67	58.50	68	16,013	0.42%
2020/05/18	8	64.06	0	0.00	63.00	8	15,354	0.05%
2020/05/14	0	0.00	3	71.73	70.50	-3	15,197	-0.02%
2020/05/13	1	73.20	0	0.00	72.80	1	15,197	0.01%
2020/05/12	1	71.50	6	74.33	71.80	-5	15,159	-0.03%
2020/05/11	6	75.05	0	0.00	75.20	6	15,088	0.04%
2020/05/08	3	71.53	3	71.13	71.30	0	14,939	0.00%
2020/05/07	2	71.60	2	70.80	69.50	0	14,955	0.00%
2020/05/06	2	70.50	2	69.50	69.60	0	14,843	0.00%
2020/05/05	0	0.00	90	69.11	69.80	-90	14,850	-0.61%
2020/05/04	0	0.00	3	70.60	70.50	-3	14,777	-0.02%
2020/04/30	4	71.78	3	71.40	71.30	1	14,741	0.01%
2020/04/29	0	0.00	2	70.80	72.00	-2	14,677	-0.01%
2020/04/28	120	69.95	16	68.86	70.50	104	14,493	0.72%	大買/鉅額交易
2020/04/24	1	67.30	1	67.50	67.50	0	14,120	0.00%
2020/04/23	3	68.57	17	68.11	68.10	-14	14,001	-0.10%
2020/04/22	0	0.00	1	64.80	65.40	-1	13,543	-0.01%
2020/04/20	0	0.00	3	65.73	65.70	-3	13,386	-0.02%
2020/04/17	2	66.30	3	66.43	64.50	-1	13,446	-0.01%
2020/04/16	3	63.70	27	64.96	65.00	-24	13,214	-0.18%
2020/04/15	11	64.15	4	63.85	62.10	7	12,910	0.05%
2020/04/14	2	61.30	1	61.20	62.10	1	12,508	0.01%
2020/04/13	20	56.80	2	55.50	56.50	18	12,269	0.15%
2020/04/10	1	52.70	17	51.89	53.70	-16	11,965	-0.13%
2020/04/09	31	53.64	15	52.47	52.00	16	11,825	0.14%
2020/04/08	5	53.40	5	52.90	53.40	0	11,714	0.00%
2020/04/07	112	55.82	103	55.57	53.40	9	11,489	0.08%	大買/大賣/
2020/04/06	1	53.90	1	54.80	54.30	0	11,222	0.00%
2020/04/01	3	53.40	0	0.00	53.80	3	11,126	0.03%
2020/03/31	2	54.45	30	54.00	55.00	-28	10,938	-0.26%
2020/03/30	43	52.40	19	51.70	52.40	24	10,584	0.23%
2020/03/27	15	50.17	63	50.11	50.40	-48	10,329	-0.46%
2020/03/26	81	45.22	32	46.36	47.00	49	9,955	0.49%
2020/03/25	6	41.55	9	43.16	43.65	-3	9,663	-0.03%
2020/03/24	11	40.45	3	39.93	39.70	8	9,510	0.08%
2020/03/23	42	39.78	58	39.19	38.70	-16	9,309	-0.17%
2020/03/20	60	46.09	44	43.51	43.00	16	9,177	0.17%
2020/03/19	1	45.60	1	45.55	42.85	0	8,913	0.00%
2020/03/18	4	47.93	4	48.38	47.60	0	8,805	0.00%
2020/03/17	0	0.00	5	44.60	44.70	-5	8,584	-0.06%
2020/03/13	2	44.80	4	44.85	46.70	-2	8,509	-0.02%
2020/03/11	1	53.30	59	55.64	54.20	-58	8,281	-0.70%
2020/03/10	47	55.75	63	55.10	56.00	-16	8,218	-0.19%
2020/03/09	65	58.35	40	55.83	55.00	25	8,085	0.31%
2020/03/06	4	57.70	54	57.00	57.40	-50	7,895	-0.63%
2020/03/05	61	58.13	65	57.05	56.10	-4	7,883	-0.05%
2020/03/04	97	55.97	40	55.78	56.20	57	7,683	0.74%
2020/03/03	147	57.91	102	55.67	55.50	45	7,573	0.59%	大買/大賣/
2020/03/02	15	54.63	21	54.88	56.00	-6	7,183	-0.08%
2020/02/27	11	54.38	7	53.50	53.00	4	6,883	0.06%
2020/02/26	0	0.00	5	55.28	55.20	-5	6,724	-0.07%
2020/02/25	5	55.60	2	55.45	55.30	3	6,595	0.05%
2020/02/24	16	55.74	8	56.20	56.90	8	6,535	0.12%
2020/02/21	7	51.59	20	53.67	55.80	-13	6,145	-0.21%
2020/02/20	7	50.23	2	50.80	50.80	5	5,405	0.09%
2020/02/19	0	0.00	8	48.04	48.55	-8	5,207	-0.15%
2020/02/18	0	0.00	6	47.06	47.10	-6	5,179	-0.12%
2020/02/17	5	46.99	2	47.25	47.00	3	5,213	0.06%
2020/02/14	0	0.00	14	47.85	47.70	-14	5,196	-0.27%
2020/02/13	15	47.65	5	47.05	47.50	10	5,273	0.19%
2020/02/12	11	46.35	9	46.69	47.00	2	5,269	0.04%
2020/02/11	14	44.99	5	44.70	45.05	9	5,299	0.17%
2020/02/10	6	41.71	8	41.93	42.90	-2	5,307	-0.04%
2020/02/06	18	45.11	16	45.98	46.00	2	5,311	0.04%
2020/02/05	2	43.85	1	44.60	43.80	1	5,383	0.02%
2020/02/04	3	44.55	0	0.00	44.50	3	5,538	0.05%
2020/02/03	1	40.80	1	43.05	42.75	0	5,597	0.00%
2020/01/31	0	0.00	1	44.00	43.80	-1	5,751	-0.02%
2020/01/30	9	45.53	29	45.78	44.85	-20	6,035	-0.33%
2020/01/20	3	49.85	1	49.90	49.80	2	6,094	0.03%
2020/01/17	6	50.17	2	50.00	50.20	4	6,223	0.06%
2020/01/16	9	49.97	2	50.10	49.85	7	6,636	0.11%
2020/01/15	5	49.90	0	0.00	49.90	5	7,050	0.07%
2020/01/14	10	50.05	1	50.00	50.20	9	7,827	0.11%
2020/01/13	25	48.09	36	48.89	50.00	-11	7,701	-0.14%
2020/01/10	7	46.32	5	46.01	46.75	2	7,519	0.03%
2020/01/09	7	45.67	0	0.00	45.40	7	7,519	0.09%
2020/01/07	3	45.15	0	0.00	45.40	3	7,872	0.04%
2020/01/06	3	45.32	5	45.17	44.55	-2	7,947	-0.03%
2020/01/03	1	47.90	5	47.40	46.65	-4	7,980	-0.05%
2020/01/02	2	47.05	20	46.92	47.90	-18	8,196	-0.22%
2019/12/31	1	45.70	2	45.83	45.95	-1	8,441	-0.01%
2019/12/30	5	46.60	1	46.95	45.90	4	8,587	0.05%
2019/12/27	5	47.22	2	47.20	47.05	3	8,607	0.03%
2019/12/26	6	47.36	0	0.00	47.20	6	8,661	0.07%
2019/12/25	0	0.00	1	47.65	47.95	-1	8,780	-0.01%
2019/12/24	0	0.00	1	48.00	47.50	-1	8,993	-0.01%
2019/12/23	1	48.65	1	47.60	47.60	0	9,246	0.00%
2019/12/20	0	0.00	2	49.30	49.00	-2	9,397	-0.02%
2019/12/17	13	49.50	2	49.70	49.60	11	9,939	0.11%
2019/12/16	4	48.40	1	49.05	49.15	3	10,171	0.03%
2019/12/13	1	47.60	7	48.36	47.85	-6	10,535	-0.06%
2019/12/12	0	0.00	8	48.84	48.40	-8	10,989	-0.07%
2019/12/11	2	48.95	5	49.00	48.95	-3	11,710	-0.03%
2019/12/10	8	48.68	0	0.00	48.50	8	11,984	0.07%
2019/12/06	1	50.50	10	51.16	50.70	-9	11,936	-0.08%
2019/12/05	8	49.74	5	50.60	49.90	3	11,961	0.03%
2019/12/04	1	49.50	0	0.00	50.40	1	12,065	0.01%
2019/12/03	0	0.00	5	49.16	50.20	-5	12,467	-0.04%
2019/12/02	35	48.39	7	49.79	48.60	28	12,507	0.22%
2019/11/29	6	51.50	24	51.60	51.20	-18	12,596	-0.14%
2019/11/28	1	51.90	1	51.80	52.20	0	12,651	0.00%
2019/11/27	1	51.60	0	0.00	51.20	1	12,683	0.01%
2019/11/26	0	0.00	3	51.43	51.20	-3	12,715	-0.02%
2019/11/25	3	50.70	0	0.00	50.70	3	12,732	0.02%
2019/11/21	0	0.00	7	51.11	51.40	-7	12,883	-0.05%
2019/11/20	25	53.10	2	52.80	52.80	23	12,804	0.18%
2019/11/19	2	54.10	2	54.70	54.00	0	12,980	0.00%
2019/11/18	1	54.00	0	0.00	54.50	1	12,994	0.01%
2019/11/15	4	53.55	30	54.07	53.40	-26	13,092	-0.20%
2019/11/14	31	53.01	1	54.20	53.00	30	13,072	0.23%
2019/11/13	5	54.04	1	54.50	54.00	4	13,100	0.03%
2019/11/12	1	54.50	31	53.35	55.00	-30	13,217	-0.23%
2019/11/11	2	52.70	6	54.33	52.70	-4	13,274	-0.03%
2019/11/08	7	54.14	5	54.58	53.60	2	13,208	0.02%
2019/11/07	5	54.14	2	53.90	54.90	3	13,135	0.02%
2019/11/06	4	53.85	13	54.28	53.80	-9	13,146	-0.07%
2019/11/05	8	55.49	6	55.20	55.20	2	13,168	0.02%
2019/11/04	3	54.47	16	54.32	54.70	-13	13,186	-0.10%
2019/11/01	8	54.20	21	54.00	54.20	-13	13,132	-0.10%
2019/10/31	3	55.43	29	55.51	55.40	-26	13,108	-0.20%
2019/10/30	34	57.22	33	57.18	56.10	1	13,141	0.01%
2019/10/29	70	56.98	67	56.16	56.50	3	12,960	0.02%
2019/10/28	14	56.74	14	56.70	56.50	0	12,829	0.00%
2019/10/25	4	57.43	3	56.97	56.60	1	12,785	0.01%
2019/10/24	22	57.40	11	56.65	57.70	11	12,690	0.09%
2019/10/23	41	55.68	35	55.11	55.30	6	12,416	0.05%
2019/10/22	71	53.59	31	53.81	55.90	40	12,379	0.32%
2019/10/21	1	51.20	0	0.00	50.90	1	11,771	0.01%
2019/10/18	8	51.15	0	0.00	51.30	8	11,965	0.07%
2019/10/17	3	51.20	3	51.43	51.20	0	12,250	0.00%
2019/10/16	4	51.28	0	0.00	50.90	4	12,597	0.03%
2019/10/15	8	51.86	0	0.00	51.90	8	12,432	0.06%
2019/10/14	1	49.85	9	50.52	51.00	-8	12,356	-0.06%
2019/10/09	7	49.30	5	49.05	49.00	2	12,257	0.02%
2019/10/08	10	50.19	1	50.50	49.00	9	12,218	0.07%
2019/10/07	2	51.85	16	52.19	52.00	-14	12,094	-0.12%
2019/10/04	8	50.65	2	50.20	50.40	6	11,927	0.05%
2019/10/02	2	49.90	1	49.60	50.20	1	11,948	0.01%
2019/10/01	7	49.36	1	49.40	49.35	6	11,880	0.05%
2019/09/27	0	0.00	8	49.04	50.60	-8	11,792	-0.07%
2019/09/26	11	50.63	21	50.94	50.00	-10	11,732	-0.09%
2019/09/25	0	0.00	2	49.13	49.80	-2	11,662	-0.02%
2019/09/24	6	50.78	1	50.30	50.20	5	11,747	0.04%
2019/09/23	10	50.40	12	51.46	50.50	-2	11,671	-0.02%
2019/09/20	8	49.07	12	49.03	49.55	-4	11,584	-0.03%
2019/09/19	23	50.02	15	50.17	49.90	8	11,494	0.07%
2019/09/18	4	49.38	31	49.41	49.85	-27	11,286	-0.24%
2019/09/17	26	47.72	20	48.11	48.80	6	10,971	0.05%
2019/09/16	16	45.63	20	46.42	47.30	-4	10,652	-0.04%
2019/09/12	4	42.80	15	42.46	43.80	-11	10,271	-0.11%
2019/09/11	8	41.39	5	41.35	41.35	3	10,460	0.03%
2019/09/10	0	0.00	3	41.60	41.55	-3	10,575	-0.03%
2019/09/09	2	41.43	1	41.50	41.05	1	10,795	0.01%
2019/09/06	14	42.12	0	0.00	42.10	14	10,828	0.13%
2019/09/05	22	42.48	28	42.97	42.80	-6	10,905	-0.06%
2019/09/04	0	0.00	5	41.70	42.00	-5	11,021	-0.05%
2019/09/03	15	41.84	30	42.54	40.75	-15	11,207	-0.13%
2019/09/02	25	41.00	5	41.45	41.50	20	11,119	0.18%
2019/08/30	5	40.30	5	40.78	40.30	0	11,103	0.00%
2019/08/29	0	0.00	10	39.71	39.85	-10	11,137	-0.09%
2019/08/28	3	39.00	0	0.00	39.00	3	11,226	0.03%
2019/08/27	7	39.42	0	0.00	38.90	7	11,287	0.06%
2019/08/26	1	39.70	0	0.00	39.00	1	11,364	0.01%
2019/08/23	0	0.00	5	41.70	41.70	-5	11,441	-0.04%
2019/08/22	10	42.23	16	42.68	42.10	-6	11,611	-0.05%
2019/08/21	3	41.55	20	42.02	41.65	-17	11,657	-0.15%
2019/08/20	39	41.83	65	41.67	41.30	-26	11,863	-0.22%
2019/08/16	14	41.82	2	42.65	41.60	12	12,307	0.10%
2019/08/15	1	40.30	10	40.67	41.85	-9	12,377	-0.07%
2019/08/14	6	41.48	3	41.95	41.10	3	12,382	0.02%
2019/08/13	23	40.24	2	39.90	40.20	21	12,351	0.17%
2019/08/12	40	40.56	6	40.57	40.55	34	12,470	0.27%
2019/08/08	7	39.29	11	39.76	39.80	-4	12,449	-0.03%
2019/08/07	6	39.07	0	0.00	38.20	6	12,443	0.05%
2019/08/06	1	36.80	0	0.00	39.75	1	12,402	0.01%
2019/08/05	6	39.15	20	39.25	38.25	-14	12,331	-0.11%
2019/08/02	9	39.18	20	39.54	40.00	-11	12,357	-0.09%
2019/08/01	31	41.42	0	0.00	40.85	31	12,300	0.25%
2019/07/30	0	0.00	49	43.27	42.00	-49	12,355	-0.40%
2019/07/29	0	0.00	2	44.55	43.80	-2	12,241	-0.02%
2019/07/26	24	43.90	0	0.00	44.25	24	12,174	0.20%
2019/07/25	41	44.27	0	0.00	44.40	41	12,142	0.34%
2019/07/24	17	43.27	12	43.73	45.00	5	12,018	0.04%
2019/07/23	0	0.00	1	41.75	41.75	-1	11,824	-0.01%
2019/07/22	17	41.63	16	41.01	41.70	1	11,745	0.01%
2019/07/19	6	41.49	26	41.34	41.00	-20	11,591	-0.17%
2019/07/18	24	39.59	18	40.08	39.80	6	11,394	0.05%
2019/07/17	2	39.35	5	40.03	39.25	-3	11,135	-0.03%
2019/07/16	0	0.00	16	39.70	39.65	-16	11,312	-0.14%
2019/07/15	9	39.39	1	39.10	39.50	8	11,537	0.07%
2019/07/12	13	39.78	0	0.00	39.60	13	11,601	0.11%
2019/07/11	0	0.00	15	39.18	39.70	-15	11,686	-0.13%
2019/07/10	6	38.55	4	38.25	38.65	2	11,659	0.02%
2019/07/09	4	38.19	1	37.60	37.60	3	11,532	0.03%
2019/07/08	3	40.10	0	0.00	40.40	3	11,434	0.03%
2019/07/05	0	0.00	2	41.95	41.70	-2	11,450	-0.02%
2019/07/03	5	42.64	1	43.15	41.65	4	11,665	0.03%
2019/07/02	1	43.45	4	43.13	43.15	-3	11,684	-0.03%
2019/07/01	2	42.30	5	43.25	43.25	-3	11,679	-0.03%
2019/06/27	5	39.50	18	39.68	39.55	-13	11,856	-0.11%
2019/06/25	0	0.00	5	39.10	38.50	-5	12,158	-0.04%
2019/06/24	9	38.58	4	38.63	39.10	5	12,282	0.04%
2019/06/21	11	39.42	66	39.27	38.20	-55	12,487	-0.44%
2019/06/20	34	39.04	15	39.07	38.70	19	12,545	0.15%
2019/06/19	31	38.58	27	38.52	39.35	4	12,462	0.03%
2019/06/18	12	36.52	11	37.00	36.15	1	12,064	0.01%
2019/06/17	8	37.53	12	37.55	36.95	-4	12,255	-0.03%
2019/06/14	10	37.10	10	37.55	36.50	0	12,161	0.00%
2019/06/13	10	37.86	4	37.55	37.35	6	12,247	0.05%
2019/06/12	21	37.71	2	37.70	37.75	19	12,018	0.16%
2019/06/11	35	36.83	10	36.81	37.50	25	11,473	0.22%
2019/06/10	3	33.28	13	33.45	34.10	-10	11,177	-0.09%
2019/06/06	9	31.78	0	0.00	31.55	9	11,061	0.08%
2019/06/05	2	33.30	3	33.25	32.65	-1	10,990	-0.01%
2019/06/04	20	33.26	22	32.59	32.55	-2	10,954	-0.02%
2019/06/03	5	31.79	4	31.85	32.05	1	10,845	0.01%
2019/05/31	4	32.60	3	32.10	32.70	1	10,794	0.01%
2019/05/30	8	31.80	9	31.75	32.00	-1	10,711	-0.01%
2019/05/29	18	30.24	13	30.99	31.55	5	10,536	0.05%
2019/05/28	9	30.66	3	30.52	30.35	6	10,470	0.06%
2019/05/27	7	30.11	4	30.65	29.80	3	10,423	0.03%
2019/05/24	4	32.09	11	32.03	31.25	-7	10,197	-0.07%
2019/05/23	5	33.26	2	34.40	32.75	3	9,939	0.03%
2019/05/22	4	37.89	0	0.00	36.05	4	9,712	0.04%
2019/05/21	1	37.70	1	37.45	38.00	0	9,665	0.00%
2019/05/20	29	39.24	44	38.10	38.15	-15	9,561	-0.16%
2019/05/17	3	43.13	4	41.90	40.60	-1	9,478	-0.01%
2019/05/16	3	45.50	8	45.67	45.00	-5	9,380	-0.05%
2019/05/15	2	46.65	7	46.70	46.80	-5	9,431	-0.05%
2019/05/14	5	43.55	40	43.85	43.50	-35	9,402	-0.37%
2019/05/13	5	45.15	30	44.90	45.00	-25	9,449	-0.26%
2019/05/10	22	45.64	100	45.70	45.30	-78	9,480	-0.82%
2019/05/09	10	47.60	16	46.32	46.10	-6	9,432	-0.06%
2019/05/08	56	47.82	14	48.50	48.70	42	9,379	0.45%
2019/05/07	1	45.90	47	45.29	47.50	-46	9,300	-0.49%
2019/05/06	5	44.50	1.2	44.48	43.80	3.8	9,223	0.04%
2019/05/03	8	46.93	0	0.00	46.90	8	9,220	0.09%
2019/05/02	22	46.78	2	46.35	46.50	20	9,231	0.22%
2019/04/30	0	0.00	40	46.25	46.50	-40	9,301	-0.43%
2019/04/29	1	44.80	132	45.34	45.40	-131	9,332	-1.40%	大賣/鉅額交易
2019/04/26	15	48.50	15	49.80	48.70	0	9,300	0.00%
2019/04/24	10	50.50	35	50.41	51.00	-25	9,414	-0.27%
2019/04/23	36	51.91	0	0.00	50.60	36	9,360	0.38%
2019/04/22	89	52.98	54	52.92	53.80	35	9,309	0.38%
2019/04/19	197	51.18	141	51.64	52.00	56	9,170	0.61%	大買/大賣/
2019/04/18	33	49.12	33	48.71	48.15	0	8,936	0.00%
2019/04/17	22	48.51	32	48.48	48.55	-10	8,983	-0.11%
2019/04/16	60	48.20	23	47.86	48.00	37	8,901	0.42%
2019/04/15	16	47.25	36	47.22	47.05	-20	8,857	-0.23%
2019/04/12	45	46.35	4	46.29	46.35	41	8,939	0.46%
2019/04/11	10	48.05	0	0.00	46.90	10	8,970	0.11%
2019/04/10	5	47.60	35	47.03	47.95	-30	8,944	-0.34%
2019/04/09	21	47.54	0	0.00	46.55	21	8,890	0.24%
2019/04/08	28	50.07	21	50.01	51.10	7	8,932	0.08%
2019/04/03	23	47.93	6	49.03	49.20	17	8,974	0.19%
2019/04/02	43	47.68	19	46.75	48.30	24	9,024	0.27%
2019/04/01	19	46.39	4	46.48	45.00	15	8,933	0.17%
2019/03/29	54	44.73	34	45.48	46.60	20	8,711	0.23%
2019/03/28	54	44.17	9	45.21	45.80	45	8,632	0.52%
2019/03/27	5	43.60	14	43.08	44.00	-9	8,607	-0.10%
2019/03/26	4	42.48	164	42.56	41.50	-160	8,614	-1.86%	大賣/鉅額交易
2019/03/25	9	42.72	0	0.00	43.35	9	8,492	0.11%
2019/03/22	34	43.35	28	43.44	44.20	6	8,623	0.07%
2019/03/21	70	42.51	1	42.15	42.15	69	8,721	0.79%
2019/03/20	17	41.71	36	41.95	42.00	-19	8,977	-0.21%
2019/03/19	58	39.58	14	39.34	39.90	44	9,202	0.48%
2019/03/18	18	37.94	21	38.23	39.30	-3	9,650	-0.03%
2019/03/15	26	37.43	8	37.25	37.25	18	10,059	0.18%
2019/03/14	4	37.05	6	36.87	36.90	-2	10,311	-0.02%
2019/03/13	0	0.00	10	36.60	36.30	-10	10,443	-0.10%
2019/03/12	7	36.79	30	36.64	36.30	-23	10,691	-0.22%
2019/03/11	20	36.80	8	36.68	36.70	12	11,032	0.11%
2019/03/08	9	36.37	20	36.30	36.30	-11	11,377	-0.10%
2019/03/07	10	38.10	10	37.87	37.80	0	11,509	0.00%
2019/03/06	26	37.96	16	38.29	37.80	10	11,975	0.08%
2019/03/05	70	38.51	11	38.75	38.15	59	12,156	0.49%
2019/03/04	11	37.96	5	38.50	38.70	6	12,150	0.05%
2019/02/27	8	38.46	1	39.05	37.75	7	12,186	0.06%
2019/02/26	2	37.38	7	38.06	38.50	-5	12,076	-0.04%
2019/02/25	2	36.90	1	37.10	36.80	1	11,876	0.01%
2019/02/22	0	0.00	2	36.30	36.05	-2	11,864	-0.02%
2019/02/21	16	37.03	50	37.31	36.85	-34	11,862	-0.29%
2019/02/20	57	38.83	5	37.88	37.90	52	11,865	0.44%
2019/02/19	5	38.21	60	37.53	38.30	-55	11,809	-0.47%
2019/02/18	42	38.69	35	38.21	37.50	7	11,865	0.06%
2019/02/15	13	38.30	0	0.00	37.60	13	12,073	0.11%
2019/02/14	1	38.30	1	38.35	38.15	0	12,184	0.00%
2019/02/13	0	0.00	68	38.64	38.10	-68	12,103	-0.56%
2019/02/12	41	38.56	13	38.52	39.00	28	12,034	0.23%
2019/02/11	6	37.19	12	36.65	37.25	-6	12,048	-0.05%
2019/01/30	41	36.78	10	37.10	35.95	31	12,073	0.26%
2019/01/29	10	36.60	11	35.90	36.70	-1	12,067	-0.01%
2019/01/28	3	36.40	11	36.59	36.20	-8	12,095	-0.07%
2019/01/25	0	0.00	40	36.05	36.00	-40	12,041	-0.33%
2019/01/24	5	36.45	5	36.12	36.00	0	12,023	0.00%
2019/01/23	3	35.38	1	35.45	35.65	2	11,935	0.02%
2019/01/22	2	35.10	71	34.72	35.20	-69	11,962	-0.58%
2019/01/21	6	36.24	3	36.35	36.25	3	11,870	0.03%
2019/01/18	100	35.94	4	36.49	36.75	96	11,812	0.81%
2019/01/17	78	36.16	38	35.27	35.55	40	11,648	0.34%
2019/01/16	30	34.70	3	34.75	34.65	27	11,481	0.24%
2019/01/14	9	33.51	125	33.16	34.30	-116	11,431	-1.01%	大賣/鉅額交易
2019/01/11	13	33.78	4	33.93	33.25	9	11,357	0.08%
2019/01/10	3	34.18	0	0.00	34.45	3	11,243	0.03%
2019/01/09	35	34.58	11	34.51	33.50	24	11,212	0.21%
2019/01/08	10	35.10	0	0.00	35.20	10	11,047	0.09%
2019/01/07	13	34.61	8	34.94	34.70	5	10,995	0.05%
2019/01/04	21	34.19	22	33.65	33.50	-1	10,953	-0.01%
2019/01/03	62	34.73	7	34.71	34.70	55	10,943	0.50%
2019/01/02	0	0.00	1	34.20	34.10	-1	10,824	-0.01%
2018/12/28	0	0.00	2	33.55	33.80	-2	10,841	-0.02%
2018/12/27	8	33.81	72	33.90	33.65	-64	10,850	-0.59%
2018/12/26	6	33.82	35	34.81	32.80	-29	10,677	-0.27%
2018/12/25	16	36.02	103	36.09	35.15	-87	10,571	-0.82%	大賣/
2018/12/24	97	36.72	6	36.78	37.45	91	10,361	0.88%
2018/12/22	2	35.75	0	0.00	35.75	2	10,235	0.02%
2018/12/21	107	35.25	4	36.10	36.30	103	10,278	1.00%	大買/鉅額交易
2018/12/20	15	35.68	49	34.72	34.80	-34	10,098	-0.34%
2018/12/19	10	35.77	0	0.00	35.10	10	9,975	0.10%
2018/12/18	43	36.83	15	36.13	36.30	28	9,811	0.29%
2018/12/14	10	36.95	4	36.75	37.20	6	9,423	0.06%
2018/12/13	12	38.07	40	38.92	37.75	-28	9,117	-0.31%
2018/12/12	11	40.70	47	41.23	39.65	-36	8,849	-0.41%
2018/12/11	16	39.33	48	38.57	40.00	-32	8,632	-0.37%
2018/12/10	18	36.14	56	36.12	36.40	-38	8,376	-0.45%
2018/12/07	2	33.70	28	34.34	35.75	-26	8,035	-0.32%
2018/12/06	18	33.99	11	33.13	32.50	7	7,826	0.09%
2018/12/05	30	34.63	11	34.48	34.50	19	7,775	0.24%
2018/12/04	28	34.05	16	34.39	34.15	12	7,604	0.16%
2018/12/03	7	32.87	39	32.23	33.45	-32	7,323	-0.44%
2018/11/30	12	30.30	8	30.55	30.45	4	7,115	0.06%
2018/11/29	30	31.90	73	31.22	30.00	-43	7,093	-0.61%
2018/11/28	32	30.76	8	30.53	31.15	24	6,655	0.36%
2018/11/27	92	30.24	8	30.05	30.20	84	6,545	1.28%
2018/11/26	44	30.31	17	30.49	30.00	27	6,477	0.42%
2018/11/23	5	30.29	60	29.84	29.80	-55	6,370	-0.86%
2018/11/21	27	30.06	0	0.00	30.15	27	6,279	0.43%
2018/11/20	15	30.87	2	30.75	30.15	13	6,230	0.21%
2018/11/15	25	32.72	3	33.09	32.60	22	6,026	0.36%
2018/11/14	16	33.11	83	32.47	32.90	-67	5,900	-1.14%
2018/11/13	42	30.75	0	0.00	31.10	42	5,631	0.75%
2018/11/12	20	29.50	0	0.00	29.55	20	5,464	0.37%
2018/11/09	0	0.00	60	28.98	29.30	-60	5,449	-1.10%
2018/11/08	10	30.50	2	29.60	29.70	8	5,481	0.15%
2018/11/07	26	28.36	40	28.39	29.60	-14	5,363	-0.26%
2018/11/06	20	27.35	0	0.00	26.95	20	5,306	0.38%
2018/11/05	0	0.00	5	27.95	28.05	-5	5,299	-0.09%
2018/11/02	20	26.08	0	0.00	25.90	20	5,270	0.38%
2018/11/01	60	25.33	0	0.00	25.20	60	5,330	1.13%
2018/10/29	5	25.35	0	0.00	25.25	5	5,216	0.10%
2018/10/26	2	25.55	7	25.90	25.70	-5	5,200	-0.10%
2018/10/24	10	26.60	0	0.00	26.95	10	5,109	0.20%
2018/10/17	1	24.95	0	0.00	24.35	1	4,821	0.02%
2018/10/15	0	0.00	1	23.85	23.90	-1	4,732	-0.02%
2018/10/11	10	23.95	0	0.00	23.95	10	4,645	0.22%
2018/10/08	10	26.45	2	27.80	26.80	8	4,491	0.18%
2018/10/05	0	0.00	10	28.94	28.80	-10	4,394	-0.23%
2018/10/04	1	29.80	1	29.80	29.70	0	4,309	0.00%
2018/10/03	95	30.52	112	30.95	30.85	-17	4,247	-0.40%	大賣/
2018/10/01	2	29.60	2	30.20	30.10	0	4,069	0.00%
2018/09/28	19	29.89	10	29.60	30.05	9	4,025	0.22%
2018/09/27	11	29.37	40	29.48	29.40	-29	3,937	-0.74%
2018/09/26	0	0.00	55	30.40	29.90	-55	3,854	-1.43%
2018/09/25	40	31.73	12	31.42	31.50	28	3,757	0.75%
2018/09/21	34	31.63	1	31.45	31.15	33	3,712	0.89%
2018/09/20	22	32.52	73	32.01	32.00	-51	3,638	-1.40%
2018/09/19	26	33.25	11	33.43	32.90	15	3,554	0.42%
2018/09/18	78	33.77	75	33.40	33.00	3	3,551	0.08%
2018/09/17	166	34.91	250	34.83	34.30	-84	3,421	-2.45%	大買/大賣/
2018/09/14	143	33.73	144	33.57	34.00	-1	3,060	-0.03%	大買/大賣/
2018/09/13	54	32.64	12	32.85	32.60	42	2,683	1.57%
2018/09/12	9	31.76	18	31.48	31.15	-9	2,380	-0.38%
2018/09/11	90	32.06	31	31.99	31.30	59	2,317	2.55%
2018/09/10	36	31.52	80	31.19	31.35	-44	2,210	-1.99%
2018/09/07	66	31.30	67	31.11	30.80	-1	2,110	-0.05%
2018/09/06	74	31.82	37	31.16	31.00	37	2,012	1.84%
2018/09/05	60	30.85	18	31.77	32.50	42	1,849	2.27%
2018/09/04	34	29.89	0	0.00	30.00	34	1,631	2.08%
2018/09/03	11	29.18	2	29.00	28.60	9	1,556	0.58%
2018/08/27	1	29.55	0	0.00	29.60	1	1,512	0.07%
2018/08/17	0	0.00	1	29.55	29.30	-1	1,438	-0.07%
2018/08/16	1	29.85	0	0.00	30.00	1	1,431	0.07%
2018/08/15	0	0.00	2	29.30	30.20	-2	1,407	-0.14%
2018/08/13	2	28.55	60	29.44	29.40	-58	1,316	-4.40%
2018/08/09	0	0.00	5	28.60	28.25	-5	1,210	-0.41%
2018/08/08	5	28.00	11	28.20	28.20	-6	1,163	-0.52%
2018/08/07	0	0.00	10	27.40	27.45	-10	1,091	-0.92%
2018/08/02	0	0.00	5	26.70	26.75	-5	1,150	-0.43%
2018/08/01	5	27.25	5	27.30	27.10	0	1,144	0.00%
2018/07/19	0	0.00	2	26.85	26.40	-2	1,218	-0.16%
2018/07/18	2	26.48	0	0.00	26.85	2	1,253	0.16%
2018/07/11	1	26.45	0	0.00	26.50	1	1,343	0.07%
2018/07/06	3	26.15	18	26.29	26.70	-15	1,412	-1.06%
2018/07/05	8	27.01	0	0.00	26.40	8	1,443	0.55%
2018/07/04	1	26.75	2	26.80	26.65	-1	1,441	-0.07%
2018/07/03	0	0.00	6	27.18	26.65	-6	1,469	-0.41%
2018/07/02	13	27.83	0	0.00	27.95	13	1,467	0.89%
2018/06/29	3	27.95	0	0.00	27.85	3	1,508	0.20%
2018/06/28	12	28.11	7	29.00	28.00	5	1,520	0.33%
2018/06/27	7	27.94	5	28.48	29.00	2	1,600	0.12%
2018/06/26	0	0.00	5	27.55	26.95	-5	1,690	-0.30%
2018/06/20	5	26.95	0	0.00	26.50	5	1,847	0.27%
2018/06/14	0	0.00	1	26.70	26.60	-1	1,926	-0.05%
2018/06/13	5	27.00	0	0.00	26.75	5	2,001	0.25%
2018/06/08	0	0.00	2	26.70	27.00	-2	2,188	-0.09%
2018/06/07	1	27.35	4	27.20	27.20	-3	2,252	-0.13%
2018/06/05	2	26.45	2	26.90	26.45	0	2,679	0.00%
2018/06/04	5	25.65	3	27.02	26.75	2	2,999	0.07%
2018/06/01	4	25.29	0	0.00	25.35	4	3,080	0.13%
2018/05/31	4	25.21	0	0.00	25.25	4	3,302	0.12%
2018/05/28	0	0.00	2	25.95	25.75	-2	3,777	-0.05%
2018/05/24	0	26.15	1	26.30	26.30	-1	3,823	-0.03%
2018/05/22	2	25.60	0	0.00	25.70	2	3,851	0.05%
2018/05/18	10	25.10	0	0.00	25.05	10	3,832	0.26%
2018/05/15	2	25.65	0	0.00	25.20	2	3,824	0.05%
2018/05/14	10	25.10	0	0.00	25.15	10	3,860	0.26%
2018/05/08	5	26.10	0	0.00	26.15	5	3,838	0.13%
2018/04/27	6	26.75	0	0.00	26.65	6	3,854	0.16%
2018/04/24	10	26.64	0	0.00	27.65	10	3,863	0.26%
2018/04/02	5	33.95	0	0.00	32.80	5	3,795	0.13%
2018/03/31	9	34.10	9	33.81	33.95	0	3,746	0.00%
2018/03/29	3	34.33	3	34.38	35.70	0	3,609	0.00%
2018/03/26	0	0.00	5	31.00	31.00	-5	3,293	-0.15%
2018/03/23	5	30.35	0	0.00	30.65	5	3,271	0.15%
2018/03/20	0	0.00	17	31.75	31.70	-17	3,160	-0.54%
2018/03/19	17	30.85	2	30.65	31.50	15	3,129	0.48%
2018/03/16	0	0.00	4	31.55	31.50	-4	3,056	-0.13%
2018/03/15	4	33.18	4	33.19	32.95	0	2,973	0.00%
2018/03/14	2	32.60	1	32.70	33.00	1	2,939	0.03%
2018/03/13	0	0.00	10	33.88	33.90	-10	2,857	-0.35%
2018/03/12	12	32.74	22	34.13	34.50	-10	2,799	-0.36%
2018/03/09	21	34.42	1	34.25	34.40	20	2,570	0.78%
2018/03/08	2	33.73	4	33.80	34.30	-2	2,367	-0.08%
2018/03/06	1	32.85	4	33.28	33.20	-3	1,914	-0.16%
2018/03/05	5	31.85	21	31.76	32.65	-16	1,688	-0.95%
2018/03/01	8	29.51	4	29.69	30.40	4	1,289	0.31%
2018/01/22	6	26.48	0	0.00	26.40	6	1,342	0.45%