南電 (8046)-康和-嘉義券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

股價
188.0
漲跌
--
漲幅
0.00%
成交量
2,568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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/04/26	2	188.00	8	188.00	188.00	-6	2,872	-0.21%
2024/04/25	8	189.94	6	188.50	188.00	2	2,880	0.07%
2024/04/24	3	194.50	12	189.29	194.50	-9	2,849	-0.32%
2024/04/23	12	180.88	11	182.00	185.00	1	2,742	0.04%
2024/04/22	3	171.50	16	175.56	174.50	-13	2,657	-0.49%
2024/04/19	6.3	172.37	4	172.50	171.50	2.3	2,634	0.09%
2024/04/18	5.1	180.78	1	181.50	179.00	4.1	2,557	0.16%
2024/04/17	5.1	183.81	33	182.05	181.50	-27.9	2,527	-1.10%
2024/04/16	6	186.67	5	183.90	185.00	1	2,493	0.04%
2024/04/15	22.1	190.82	1	191.50	190.50	21.1	2,500	0.84%
2024/04/12	4.1	199.52	4	199.50	199.00	0.1	2,528	0.00%
2024/04/11	10	200.75	9	201.33	199.50	1	2,601	0.04%
2024/04/10	14	203.71	3	207.50	203.00	11	2,740	0.40%
2024/04/09	3	206.50	3	206.00	206.50	0	2,765	0.00%
2024/04/08	1	206.50	0	0.00	206.50	1	2,794	0.04%
2024/04/03	0.3	209.50	0	0.00	209.00	0.3	2,805	0.01%
2024/04/02	1	208.00	0	0.00	208.00	1	2,809	0.04%
2024/04/01	4	206.25	6	208.75	209.50	-2	2,812	-0.07%
2024/03/29	0.1	201.00	0	0.00	200.50	0.1	2,785	0.00%
2024/03/28	3	200.00	3	199.50	198.00	0	2,778	0.00%
2024/03/27	9	202.33	6	202.17	202.00	3	2,823	0.11%
2024/03/26	11	204.45	0	0.00	204.00	11	2,872	0.38%
2024/03/22	0	0.00	3	211.50	211.00	-3	2,996	-0.10%
2024/03/21	0	0.00	2.1	214.34	212.00	-2.1	3,036	-0.07%
2024/03/20	0	0.00	2	213.00	212.50	-2	3,096	-0.06%
2024/03/19	2	210.50	2	210.50	211.50	0	3,104	0.00%
2024/03/18	3	209.00	4	203.63	211.00	-1	3,115	-0.03%
2024/03/15	10	202.20	9	202.83	202.00	1	3,110	0.03%
2024/03/14	3.1	202.10	4	205.38	206.00	-0.9	3,108	-0.03%
2024/03/13	4	205.38	3.1	209.50	203.00	0.9	3,126	0.03%
2024/03/12	0	0.00	0.1	209.50	209.00	-0.1	3,128	0.00%
2024/03/11	2	207.00	0	0.00	207.50	2	3,199	0.06%
2024/03/08	3	206.50	3	205.67	206.50	0	3,322	0.00%
2024/03/07	8.1	205.60	6	205.25	203.50	2.1	3,378	0.06%
2024/03/06	1.2	207.54	0	0.00	206.00	1.2	3,388	0.04%
2024/03/05	3	211.00	2	211.50	210.00	1	3,400	0.03%
2024/03/04	3	210.00	3	209.00	209.00	0	3,442	0.00%
2024/03/01	3.1	211.02	3	211.67	210.50	0.1	3,459	0.00%
2024/02/27	19	213.08	6	212.00	210.50	13	3,424	0.38%
2024/02/26	3	221.17	3	221.83	221.00	0	3,357	0.00%
2024/02/23	1	223.00	0	0.00	221.50	1	3,390	0.03%
2024/02/22	1	224.53	2	225.25	225.00	-1	3,425	-0.03%
2024/02/21	3.1	228.50	3	229.00	228.00	0.1	3,411	0.00%
2024/02/20	1	230.00	0	0.00	229.50	1	3,414	0.03%
2024/02/19	2	230.25	8	231.63	230.50	-6	3,454	-0.17%
2024/02/05	2	225.25	2	225.75	225.50	0	3,451	0.00%
2024/02/02	6.1	227.24	11	227.00	227.50	-4.9	3,491	-0.14%
2024/02/01	8	225.94	4	225.75	226.50	4	3,533	0.11%
2024/01/31	3	227.67	3	228.50	227.00	0	3,579	0.00%
2024/01/30	2	227.75	6	228.17	227.00	-4	3,603	-0.11%
2024/01/29	2	228.00	1	228.50	228.00	1	3,628	0.03%
2024/01/26	2	224.50	0	0.00	225.00	2	3,738	0.05%
2024/01/25	14	226.21	6	225.00	224.50	8	3,778	0.21%
2024/01/24	4	225.38	3	228.00	225.50	1	3,781	0.03%
2024/01/23	1	226.00	1	227.00	227.50	0	3,825	0.00%
2024/01/19	19	222.97	19	221.55	221.50	0	3,865	0.00%
2024/01/18	5.1	217.51	5	219.20	216.50	0.1	3,906	0.00%
2024/01/17	2	222.25	0	0.00	218.50	2	3,917	0.05%
2024/01/16	2.1	221.51	2	223.50	223.50	0.1	3,903	0.00%
2024/01/12	4	229.13	5	228.30	229.00	-1	3,882	-0.03%
2024/01/11	5	226.60	5	227.60	228.00	0	3,931	0.00%
2024/01/10	5	226.00	5	224.80	225.50	0	3,980	0.00%
2024/01/09	6	226.33	7.1	226.80	226.00	-1.1	3,991	-0.03%
2024/01/08	5.3	226.31	3	224.83	224.50	2.3	3,978	0.06%
2024/01/05	5.1	228.61	5	228.60	227.00	0.1	3,914	0.00%
2024/01/04	23.3	232.85	2	231.50	231.00	21.3	3,860	0.55%
2024/01/03	6.1	246.64	5	244.30	243.00	1.1	3,772	0.03%
2024/01/02	8	250.69	4	252.12	250.00	4	3,822	0.10%
2023/12/29	7	250.93	7	249.16	251.50	0	3,818	0.00%
2023/12/28	6.1	247.41	7	248.14	248.00	-0.9	3,827	-0.02%
2023/12/27	8	249.63	10	249.00	250.00	-2	3,836	-0.05%
2023/12/26	7	247.43	8	248.00	247.50	-1	3,883	-0.03%
2023/12/25	9	245.89	10	242.95	246.00	-1	3,936	-0.03%
2023/12/22	20.1	242.02	9	244.67	241.50	11.1	3,974	0.28%
2023/12/21	6	243.51	7	244.71	244.50	-1	3,952	-0.02%
2023/12/20	5	246.10	5	247.00	245.50	0	3,964	0.00%
2023/12/19	13	245.62	13	248.46	244.50	0	3,977	0.00%
2023/12/18	5.1	248.70	5	248.70	251.50	0.1	3,974	0.00%
2023/12/15	5	251.30	5	254.20	252.50	0	4,052	0.00%
2023/12/14	5	251.00	5	252.30	252.00	0	4,078	0.00%
2023/12/13	13	248.85	12	249.29	250.00	1	4,157	0.02%
2023/12/12	3	250.50	4	252.25	248.00	-1	4,381	-0.02%
2023/12/11	10.1	252.40	10	253.00	252.50	0.1	4,415	0.00%
2023/12/08	4	250.00	7	250.57	250.00	-3	4,443	-0.07%
2023/12/07	7.2	249.57	9	249.17	247.00	-1.8	4,529	-0.04%
2023/12/06	5	250.80	1	251.50	249.00	4	4,527	0.09%
2023/12/05	8	250.13	19	252.42	252.50	-11	4,476	-0.25%
2023/12/04	9.1	248.01	12	245.54	250.50	-2.9	4,364	-0.07%
2023/11/30	5.1	247.60	5	249.90	248.00	0.1	4,251	0.00%
2023/11/29	8	249.19	49	247.00	251.00	-41	4,252	-0.96%
2023/11/28	26	242.25	36	242.93	245.00	-10	4,208	-0.24%
2023/11/27	8	238.69	9	238.94	239.00	-1	4,170	-0.02%
2023/11/24	8	238.38	7	238.93	238.00	1	4,195	0.02%
2023/11/22	17	239.09	3	241.00	237.00	14	4,265	0.33%
2023/11/21	10	242.35	47	242.66	242.50	-37	4,264	-0.87%
2023/11/20	46	239.16	17	238.88	239.00	29	4,280	0.68%
2023/11/17	9	236.67	9	237.33	237.00	0	4,269	0.00%
2023/11/16	9	235.83	17	238.26	238.50	-8	4,271	-0.19%
2023/11/15	14	236.07	16	235.88	235.50	-2	4,240	-0.05%
2023/11/14	21	231.62	9	231.17	230.50	12	4,201	0.29%
2023/11/13	9	230.78	9	231.61	230.50	0	4,221	0.00%
2023/11/10	5	227.00	5	226.00	228.00	0	4,226	0.00%
2023/11/09	32.1	228.31	18	230.14	227.50	14.1	4,200	0.33%
2023/11/08	6	231.67	6	231.08	231.00	0	4,201	0.00%
2023/11/07	6	232.50	4	234.50	232.50	2	4,181	0.05%
2023/11/06	6	236.58	7	235.93	237.00	-1	4,201	-0.02%
2023/11/03	18	233.53	4	236.50	232.50	14	4,199	0.33%
2023/11/02	10	243.15	11	244.45	243.00	-1	4,130	-0.02%
2023/11/01	7	239.71	7	239.64	240.00	0	4,126	0.00%
2023/10/31	5	236.30	5	237.00	236.00	0	4,181	0.00%
2023/10/30	3	232.00	3	234.00	232.00	0	4,263	0.00%
2023/10/27	10.1	232.59	10	235.40	233.50	0.1	4,309	0.00%
2023/10/26	8.1	230.37	6	229.17	229.00	2.1	4,322	0.05%
2023/10/25	10	237.80	7	239.79	238.00	3	4,282	0.07%
2023/10/24	10	236.40	9	237.44	238.00	1	4,327	0.02%
2023/10/20	4	237.38	4	240.50	239.50	0	4,398	0.00%
2023/10/19	17.1	244.87	11	245.91	242.50	6.1	4,421	0.14%
2023/10/18	10	252.00	7	251.64	250.50	3	4,439	0.07%
2023/10/17	7	256.43	7	256.43	255.50	0	4,458	0.00%
2023/10/16	9.1	253.41	8	253.31	253.00	1.1	4,580	0.02%
2023/10/13	11	257.14	12	257.54	257.00	-1	4,789	-0.02%
2023/10/12	10	256.85	8	258.31	256.50	2	4,835	0.04%
2023/10/11	12	259.58	16	257.31	260.00	-4	4,923	-0.08%
2023/10/06	27.1	255.26	9	253.11	251.50	18.1	5,040	0.36%
2023/10/05	21	260.62	10	264.00	260.50	11	5,050	0.22%
2023/10/04	10	263.30	10	259.75	264.00	0	5,058	0.00%
2023/10/03	10	263.50	9	267.44	262.00	1	5,070	0.02%
2023/10/02	12	267.92	12	270.54	267.50	0	5,179	0.00%
2023/09/28	23	270.65	23	265.13	266.50	0	5,182	0.00%
2023/09/27	11	264.18	11	262.95	265.00	0	5,166	0.00%
2023/09/26	4	264.50	4	266.49	263.00	0	5,193	0.00%
2023/09/25	8	268.31	8	269.31	269.00	0	5,186	0.00%
2023/09/22	8	264.00	8.1	262.97	267.00	-0.1	5,138	0.00%
2023/09/21	11	262.05	14.1	262.89	263.50	-3.1	5,088	-0.06%
2023/09/20	22	262.45	5	264.80	260.50	17	5,100	0.33%
2023/09/19	6	271.42	6	272.92	271.00	0	5,047	0.00%
2023/09/18	7	272.43	17	272.29	272.50	-10	4,983	-0.20%
2023/09/15	29	270.02	57.2	269.62	272.00	-28.2	4,889	-0.58%
2023/09/14	11	258.64	10.5	259.36	259.00	0.5	4,683	0.01%
2023/09/13	14.4	258.24	6	258.17	257.50	8.4	4,665	0.18%
2023/09/12	7	259.35	25.1	257.26	260.50	-18	4,689	-0.38%
2023/09/11	4	250.88	14.1	249.54	251.00	-10.1	4,724	-0.21%
2023/09/08	9	247.33	9	250.33	249.00	0	4,791	0.00%
2023/09/07	5	249.90	5	250.40	250.00	0	4,860	0.00%
2023/09/06	3	248.17	3	252.00	249.00	0	4,890	0.00%
2023/09/05	4	247.25	2	248.50	248.00	2	4,945	0.04%
2023/09/04	7	245.14	26	247.42	250.00	-19	5,054	-0.38%
2023/09/01	10	242.55	10	242.15	243.00	0	5,138	0.00%
2023/08/31	5	241.90	3	243.00	241.50	2	5,234	0.04%
2023/08/30	9	243.17	8	245.06	243.00	1	5,299	0.02%
2023/08/29	8	243.00	8	242.44	244.00	0	5,405	0.00%
2023/08/28	8	236.56	15	235.77	236.50	-7	5,416	-0.13%
2023/08/25	12	233.42	7	232.00	231.00	5	5,489	0.09%
2023/08/24	9	235.50	31	238.24	239.50	-22	5,579	-0.39%
2023/08/23	5	230.60	6	229.42	230.50	-1	5,698	-0.02%
2023/08/22	10	229.80	11	230.00	229.50	-1	5,872	-0.02%
2023/08/21	38	228.66	13	228.73	228.00	25	6,151	0.41%
2023/08/18	12	233.25	10	232.40	231.00	2	6,247	0.03%
2023/08/17	12	234.50	10	234.40	236.50	2	6,326	0.03%
2023/08/16	11	235.55	11	236.41	236.00	0	6,441	0.00%
2023/08/15	4	235.50	4	235.25	236.50	0	6,553	0.00%
2023/08/14	9	232.94	11	231.23	232.00	-2	6,639	-0.03%
2023/08/11	8	238.25	8	241.69	238.50	0	6,726	0.00%
2023/08/10	24.1	241.10	14	241.61	238.50	10.1	6,828	0.15%
2023/08/09	8	246.63	8	248.88	247.00	0	6,830	0.00%
2023/08/08	9.1	246.11	15	246.77	245.00	-5.9	6,867	-0.09%
2023/08/07	6	251.50	4	252.38	250.50	2	6,877	0.03%
2023/08/04	7	250.00	6	252.92	252.50	1	6,923	0.02%
2023/08/02	34	253.46	28	253.48	251.50	6	7,040	0.09%
2023/08/01	7.1	249.51	7	252.86	249.50	0.1	7,091	0.00%
2023/07/31	18.1	249.66	13	249.27	248.00	5.1	7,135	0.07%
2023/07/28	10	252.95	9	252.39	254.50	1	7,229	0.01%
2023/07/27	11.1	250.82	6	250.17	250.00	5.1	7,271	0.07%
2023/07/26	8	256.63	6	259.42	254.50	2	7,344	0.03%
2023/07/25	11	262.55	7	258.80	258.00	4	7,480	0.05%
2023/07/24	6	262.75	8.1	262.82	261.50	-2.1	7,518	-0.03%
2023/07/21	22.1	259.01	6	260.92	258.00	16.1	7,599	0.21%
2023/07/20	15	267.57	14	272.61	267.00	1	7,689	0.01%
2023/07/19	25	271.90	12	268.04	266.50	13	7,723	0.17%
2023/07/18	13	274.00	40.2	272.43	275.50	-27.2	7,678	-0.35%
2023/07/17	8.1	264.75	13	262.77	262.50	-4.9	7,491	-0.07%
2023/07/14	8	267.31	44	267.69	266.00	-36	7,540	-0.48%
2023/07/13	20	267.68	56	264.46	264.50	-36	7,468	-0.48%
2023/07/12	20	253.73	19	250.84	254.50	1	7,352	0.01%
2023/07/11	14	246.75	10	246.25	247.00	4	7,336	0.05%
2023/07/10	15	244.73	15	244.10	243.50	0	7,441	0.00%
2023/07/07	25	247.02	10	250.20	246.50	15	7,447	0.20%
2023/07/06	28	256.89	10	259.00	255.50	18	7,352	0.24%
2023/07/05	7	262.36	6	264.08	261.50	1	7,356	0.01%
2023/07/04	10.1	262.86	2	263.50	262.00	8.1	7,334	0.11%
2023/07/03	9	269.50	10	266.40	270.00	-1	7,384	-0.01%
2023/06/30	6	263.74	6	262.42	264.00	0	7,531	0.00%
2023/06/29	17	262.77	13	263.46	262.50	4	7,637	0.05%
2023/06/28	19.1	263.59	5	266.20	262.00	14.1	7,679	0.18%
2023/06/27	35	270.50	11	273.45	268.50	24	7,779	0.31%
2023/06/26	8	274.56	10	275.65	275.00	-2	7,818	-0.03%
2023/06/21	5	278.60	3	281.50	278.00	2	8,025	0.02%
2023/06/20	5	277.90	2	280.25	281.50	3	8,127	0.04%
2023/06/19	4	277.88	2	278.75	278.00	2	8,249	0.02%
2023/06/16	4.1	278.76	3	279.83	279.50	1.1	8,322	0.01%
2023/06/15	13	283.73	21	285.33	281.00	-8	8,296	-0.10%
2023/06/14	1	295.00	2	294.50	293.50	-1	8,249	-0.01%
2023/06/13	4	289.25	40	291.71	293.00	-36	8,253	-0.44%
2023/06/12	2	283.50	2	285.75	286.00	0	8,243	0.00%
2023/06/09	6	281.59	6	283.92	284.50	0	8,308	0.00%
2023/06/08	30	283.20	9	282.17	282.00	21	8,401	0.25%
2023/06/07	38.1	290.65	13	293.12	290.00	25.1	8,463	0.30%
2023/06/06	29	297.97	7	297.86	296.50	22	8,514	0.26%
2023/06/05	12.3	305.24	8	306.88	305.00	4.3	8,504	0.05%
2023/06/02	8	303.06	27	305.13	308.00	-19	8,495	-0.22%
2023/06/01	8	298.25	6	302.00	298.50	2	8,464	0.02%
2023/05/31	7	299.29	8	299.75	303.00	-1	8,667	-0.01%
2023/05/30	22	296.70	9	295.33	294.00	13	8,725	0.15%
2023/05/29	24	301.90	24.1	307.82	302.50	-0.1	8,686	0.00%
2023/05/26	21	308.02	14	306.64	303.00	7	8,597	0.08%
2023/05/25	20	305.20	24	303.10	302.50	-4	8,464	-0.05%
2023/05/24	11	289.59	12	289.04	292.00	-1	8,223	-0.01%
2023/05/23	6.5	288.57	9	284.00	289.00	-2.5	8,138	-0.03%
2023/05/22	19.4	284.40	18	283.17	281.50	1.4	8,079	0.02%
2023/05/19	7.1	289.79	15	291.40	293.00	-8	7,965	-0.10%
2023/05/18	11	287.64	7	291.00	285.50	4	7,929	0.05%
2023/05/17	13	287.77	10	289.10	286.50	3	7,927	0.04%
2023/05/16	9	288.56	23.1	289.46	288.50	-14.1	7,854	-0.18%
2023/05/15	7.1	282.28	15	285.40	281.00	-7.9	7,773	-0.10%
2023/05/12	6	280.75	13	284.23	287.00	-7	7,789	-0.09%
2023/05/11	15.1	279.89	11	281.18	278.00	4.1	7,758	0.05%
2023/05/10	4	282.50	10	284.70	282.50	-6	7,761	-0.08%
2023/05/09	31	286.31	30	286.52	287.50	1	7,767	0.01%
2023/05/08	10	282.70	16.4	283.77	281.00	-6.4	7,773	-0.08%
2023/05/05	11.3	275.38	9	275.50	277.50	2.2	7,758	0.03%
2023/05/04	15.3	269.95	21	269.91	272.50	-5.8	7,857	-0.07%
2023/05/03	18.5	278.53	15.1	276.41	276.00	3.4	7,900	0.04%
2023/05/02	14	277.18	31	277.56	277.50	-17	7,915	-0.22%
2023/04/28	28	274.96	40	275.11	274.50	-12	7,942	-0.15%
2023/04/27	7	265.29	5	266.10	266.50	2	7,815	0.03%
2023/04/26	19	266.32	22	265.39	269.00	-3	7,812	-0.04%
2023/04/25	7	263.35	10.8	265.94	258.00	-3.7	7,838	-0.05%
2023/04/24	6.3	266.46	25.5	265.94	268.50	-19.3	7,743	-0.25%
2023/04/21	8	259.13	8.6	261.11	260.00	-0.6	7,734	-0.01%
2023/04/20	6.5	255.65	4	254.38	255.00	2.5	7,732	0.03%
2023/04/19	29.1	255.30	5	257.30	254.00	24.1	7,858	0.31%
2023/04/18	2	262.75	2	264.50	263.00	0	7,907	0.00%
2023/04/17	6	261.75	8	264.00	264.50	-2	8,079	-0.02%
2023/04/14	7.1	262.67	3	263.33	263.00	4.1	8,253	0.05%
2023/04/13	33.1	267.38	6	269.25	264.00	27.1	8,265	0.33%
2023/04/12	7.1	272.07	5.7	274.03	274.50	1.4	8,201	0.02%
2023/04/11	6	275.25	14	275.18	274.00	-8	8,246	-0.10%
2023/04/10	7.1	273.70	8	274.50	275.50	-0.9	8,270	-0.01%
2023/04/07	4	274.75	2.6	274.71	274.00	1.5	8,272	0.02%
2023/04/06	21.5	273.20	10	274.30	274.50	11.5	8,283	0.14%
2023/03/31	8.5	283.85	47.8	284.89	283.00	-39.3	8,310	-0.47%
2023/03/30	30.1	279.25	9.6	279.19	281.00	20.5	8,315	0.25%
2023/03/29	2	272.74	2.5	275.70	272.00	-0.5	8,478	-0.01%
2023/03/28	31.1	275.48	5	277.60	273.50	26.1	8,836	0.30%
2023/03/27	12	285.79	5	284.50	285.50	7	8,862	0.08%
2023/03/24	2	289.00	13	289.27	286.50	-11	9,014	-0.12%
2023/03/23	18.5	279.32	18	279.22	280.50	0.5	8,871	0.01%
2023/03/22	1.5	275.83	23.1	276.14	275.50	-21.6	8,921	-0.24%
2023/03/21	14	269.04	12.1	268.01	269.00	1.9	8,944	0.02%
2023/03/20	1	264.00	1	263.50	262.50	0	8,933	0.00%
2023/03/17	5	262.00	7	262.43	261.00	-2	9,094	-0.02%
2023/03/16	1.1	258.91	3	260.33	259.00	-1.9	9,229	-0.02%
2023/03/15	12	262.75	7	261.29	259.50	5	9,580	0.05%
2023/03/14	5	260.20	2	261.50	260.00	3	9,712	0.03%
2023/03/13	7	263.93	15	261.07	266.00	-8	9,889	-0.08%
2023/03/10	15.1	261.55	13	262.35	260.00	2.1	9,931	0.02%
2023/03/09	10	267.25	21	266.24	266.50	-11	10,174	-0.11%
2023/03/08	5	260.60	7.2	258.13	263.00	-2.2	10,063	-0.02%
2023/03/07	6.8	257.77	2	259.20	258.50	4.7	10,084	0.05%
2023/03/06	5	261.00	29	261.79	261.00	-24	10,128	-0.24%
2023/03/03	29.1	259.17	31.4	261.65	259.00	-2.3	10,261	-0.02%
2023/03/02	13.1	243.74	17.1	245.71	250.50	-4	10,165	-0.04%
2023/03/01	9	237.67	8	237.00	240.50	1	10,116	0.01%
2023/02/24	8	237.19	4	236.00	235.00	4	10,158	0.04%
2023/02/23	2	241.25	1	241.50	243.00	1	10,183	0.01%
2023/02/22	1	240.01	1	240.50	240.00	0	10,408	0.00%
2023/02/21	1	247.00	3	244.17	247.00	-2	10,602	-0.02%
2023/02/20	3	245.50	2	245.50	244.00	1	10,845	0.01%
2023/02/17	1	245.00	3	245.83	245.50	-2	11,153	-0.02%
2023/02/16	2.1	246.52	4	247.00	247.50	-1.9	11,793	-0.02%
2023/02/15	8	238.13	12	240.21	244.00	-4	11,900	-0.03%
2023/02/14	4	238.13	1	238.50	238.50	3	11,952	0.03%
2023/02/13	1.1	233.05	1	235.50	233.00	0.1	12,322	0.00%
2023/02/10	11	238.14	13	238.15	237.00	-2	12,572	-0.02%
2023/02/09	2.1	242.55	3	243.17	243.00	-0.9	12,694	-0.01%
2023/02/08	7.1	244.71	2	245.00	244.00	5.1	12,976	0.04%
2023/02/07	1	239.50	3	241.83	244.00	-2	13,058	-0.02%
2023/02/06	14.1	241.00	26	240.83	239.00	-11.9	13,207	-0.09%
2023/02/03	7	257.71	5	259.99	255.00	2	13,161	0.01%
2023/02/02	4	260.63	18.5	261.19	264.50	-14.5	13,207	-0.11%
2023/02/01	11	255.00	39	255.24	255.50	-28	13,225	-0.21%
2023/01/31	1	247.00	5	245.10	243.00	-4	13,197	-0.03%
2023/01/30	5	242.60	50.2	242.65	246.00	-45.2	13,404	-0.34%
2023/01/17	1.4	234.50	2	233.00	234.50	-0.6	13,495	0.00%
2023/01/16	6	234.08	42	232.64	233.00	-36	13,839	-0.26%
2023/01/13	20.1	231.95	18	235.67	230.00	2.1	14,000	0.01%
2023/01/12	5	234.40	14	233.54	232.00	-9	14,152	-0.06%
2023/01/11	17.1	236.97	1	235.50	234.00	16.1	14,447	0.11%
2023/01/10	6	234.67	6	233.67	236.50	0	14,660	0.00%
2023/01/09	16	233.44	8	235.19	236.00	8	14,843	0.05%
2023/01/06	24	224.06	25	224.96	227.50	-1	14,819	-0.01%
2023/01/05	62	223.90	72	219.74	219.50	-10	14,815	-0.07%
2023/01/04	73	227.42	15	226.53	223.00	58	14,728	0.39%
2023/01/03	5.1	230.95	15	225.83	233.00	-10	14,662	-0.07%
2022/12/30	45	233.29	44	228.13	227.00	1	14,732	0.01%
2022/12/29	9	229.39	25	228.76	231.00	-16	14,768	-0.11%
2022/12/28	1	236.50	0	0.00	231.50	1	14,913	0.01%
2022/12/27	4	239.38	5	241.20	238.00	-1	15,074	-0.01%
2022/12/26	1	241.49	1	237.00	237.00	0	15,149	0.00%
2022/12/23	50	240.13	32	241.69	242.00	18	15,276	0.12%
2022/12/22	10	240.09	8	238.44	243.00	2	15,283	0.01%
2022/12/21	13.1	236.71	3	236.33	237.00	10.1	15,279	0.07%
2022/12/20	42	243.20	23	243.76	241.50	19	15,189	0.13%
2022/12/19	15.1	256.73	1	258.50	257.00	14.1	14,930	0.09%
2022/12/16	32.1	261.17	2	263.75	260.00	30.1	14,855	0.20%
2022/12/15	12.1	273.78	13	273.69	274.00	-1	14,757	-0.01%
2022/12/14	13	272.46	11	273.41	274.00	2	14,743	0.01%
2022/12/13	33	274.74	8	274.13	270.00	25	14,790	0.17%
2022/12/12	3	279.33	2	281.50	281.00	1	14,675	0.01%
2022/12/09	10	288.75	25	287.20	281.50	-15	14,751	-0.10%
2022/12/08	30	282.72	35	281.13	287.00	-5	14,641	-0.03%
2022/12/07	88	290.22	22	288.00	278.50	66	14,622	0.45%
2022/12/06	20	307.05	18.1	310.20	304.50	2	14,293	0.01%
2022/12/05	45	309.04	61.2	308.65	310.50	-16.2	14,155	-0.11%
2022/12/02	20	292.67	26.3	293.38	295.50	-6.3	13,957	-0.05%
2022/12/01	80	290.89	78.5	291.95	286.50	1.5	13,977	0.01%
2022/11/30	1	265.50	5	269.30	269.50	-4	13,656	-0.03%
2022/11/29	18	267.86	16	267.97	267.00	2	13,768	0.01%
2022/11/28	2	272.25	7	270.36	273.00	-5	13,889	-0.04%
2022/11/25	22	273.75	46	274.20	271.00	-24	14,066	-0.17%
2022/11/24	26	267.27	21	267.31	270.00	5	13,891	0.04%
2022/11/23	2	262.75	1	259.00	259.00	1	13,814	0.01%
2022/11/22	2	261.50	29	261.74	262.00	-27	13,857	-0.19%
2022/11/21	34	261.88	13	262.00	261.00	21	13,867	0.15%
2022/11/18	36	262.12	35	265.07	258.00	1	13,855	0.01%
2022/11/17	23	267.33	5	270.40	267.50	18	13,777	0.13%
2022/11/16	18	267.78	31	270.18	272.50	-13	13,810	-0.09%
2022/11/15	35	268.00	46	266.57	270.50	-11	13,909	-0.08%
2022/11/14	47	263.91	38	264.87	263.00	9	13,834	0.07%
2022/11/11	0	0.00	17	256.50	256.50	-17	13,368	-0.13%
2022/11/10	29	232.74	41	233.91	233.50	-12	13,309	-0.09%
2022/11/09	43	231.85	36.4	230.83	234.50	6.6	13,340	0.05%
2022/11/08	39	220.59	49	222.33	219.00	-10	13,260	-0.08%
2022/11/07	25	216.62	12	215.00	214.50	13	13,156	0.10%
2022/11/04	4	212.26	4	213.75	217.00	0	13,147	0.00%
2022/11/03	5	215.00	6	215.83	217.00	-1	12,958	-0.01%
2022/11/02	26	212.87	47	213.68	217.50	-21	12,985	-0.16%
2022/11/01	20	210.98	8	211.44	208.50	12	12,849	0.09%
2022/10/31	14	212.07	25	211.88	211.50	-11	12,874	-0.09%
2022/10/28	49	209.04	63	209.52	208.50	-14	12,879	-0.11%
2022/10/27	6	204.08	28	206.02	207.00	-22	12,750	-0.17%
2022/10/26	12	201.33	9	202.06	199.50	3	12,741	0.02%
2022/10/25	34	208.32	30	209.03	207.00	4	12,665	0.03%
2022/10/24	52	206.26	57.2	207.87	207.50	-5.2	12,654	-0.04%
2022/10/21	19	200.53	14	199.46	195.00	5	12,710	0.04%
2022/10/20	53	198.16	20	199.25	199.50	33	12,735	0.26%
2022/10/19	18.1	204.57	48	207.43	205.00	-29.9	12,665	-0.24%
2022/10/18	41	198.65	43	199.60	201.00	-2	12,497	-0.02%
2022/10/17	20	191.28	43	192.16	195.00	-23	12,474	-0.18%
2022/10/14	5	189.70	2	191.00	195.50	3	12,509	0.02%
2022/10/13	34.1	182.14	66	188.43	178.00	-31.9	12,619	-0.25%
2022/10/12	13	190.04	12	191.21	189.00	1	12,571	0.01%
2022/10/11	9.1	189.46	10	192.30	187.50	-0.9	12,616	-0.01%
2022/10/07	2	203.25	4	205.00	204.00	-2	12,604	-0.02%
2022/10/06	2	202.75	0	0.00	207.00	2	12,628	0.02%
2022/10/05	8	203.00	4	201.75	200.50	4	12,668	0.03%
2022/10/04	3	194.33	10	197.70	198.00	-7	12,570	-0.06%
2022/10/03	12	186.54	8	188.75	188.50	4	12,519	0.03%
2022/09/30	1	178.50	2	182.25	189.00	-1	12,630	-0.01%
2022/09/29	0	0.00	1	186.50	186.00	-1	12,684	-0.01%
2022/09/28	2.1	189.90	2	188.75	187.00	0.1	12,715	0.00%
2022/09/27	4	195.25	10	197.05	200.00	-6	12,759	-0.05%
2022/09/26	32.1	196.47	11	196.59	193.00	21.1	12,737	0.17%
2022/09/23	5	205.50	2	207.00	205.00	3	12,722	0.02%
2022/09/22	4.1	207.65	3	208.67	207.00	1.1	12,698	0.01%
2022/09/21	3.1	215.53	0	0.00	216.00	3.1	12,641	0.02%
2022/09/20	7.1	220.06	2	219.75	220.50	5.1	12,644	0.04%
2022/09/19	0.1	223.49	1	223.00	222.00	-0.9	12,513	-0.01%
2022/09/16	17	223.47	1	222.00	221.50	16	12,492	0.13%
2022/09/15	2.2	229.80	1	231.50	228.00	1.2	12,403	0.01%
2022/09/14	31	227.76	1	226.50	229.50	30	12,408	0.24%
2022/09/13	1	241.01	0	0.00	240.00	1	12,285	0.01%
2022/09/12	1	248.00	1	248.50	246.50	0	12,262	0.00%
2022/09/08	0	244.00	0	0.00	242.00	0	12,336	0.00%
2022/09/07	6	240.91	3	239.00	242.00	3	12,397	0.02%
2022/09/06	5	251.10	4	251.38	250.50	1	12,319	0.01%
2022/09/05	2	247.50	6	250.92	247.50	-4	12,305	-0.03%
2022/09/02	4	245.25	6	246.58	243.00	-2	12,206	-0.02%
2022/09/01	61.2	253.19	14	253.86	244.50	47.2	12,032	0.39%
2022/08/31	5	264.50	9	266.83	270.50	-4	11,794	-0.03%
2022/08/30	8	266.19	8	267.00	267.50	0	11,767	0.00%
2022/08/29	20.1	259.60	25	262.16	266.50	-4.9	11,715	-0.04%
2022/08/26	10.1	280.36	10	282.60	278.00	0.1	11,605	0.00%
2022/08/25	5	274.80	6	274.50	276.00	-1	11,562	-0.01%
2022/08/24	12.1	271.45	10	272.15	270.00	2.1	11,603	0.02%
2022/08/23	55.1	278.57	27	279.15	274.00	28.1	11,453	0.25%
2022/08/22	71.5	295.86	51	295.81	288.00	20.5	11,245	0.18%
2022/08/19	24	290.50	26	288.02	295.00	-2	10,925	-0.02%
2022/08/18	27	274.72	27	275.61	281.50	0	10,763	0.00%
2022/08/17	28	278.75	24	280.13	278.00	4	10,705	0.04%
2022/08/16	24	280.56	21	282.86	277.00	3	10,591	0.03%
2022/08/15	20	274.85	39	272.08	282.00	-19	10,432	-0.18%
2022/08/12	34	261.25	22	260.89	261.50	12	10,094	0.12%
2022/08/11	9	254.22	13	255.31	254.00	-4	9,930	-0.04%
2022/08/10	10	249.15	6	251.00	245.50	4	9,778	0.04%
2022/08/09	12	248.62	10	250.65	249.00	2	9,654	0.02%
2022/08/08	7	244.14	6	245.42	246.50	1	9,525	0.01%
2022/08/05	7	246.07	40	243.38	244.00	-33	9,468	-0.35%
2022/08/04	10	233.90	10	236.85	234.50	0	9,353	0.00%
2022/08/03	7	234.71	8	235.99	234.00	-1	9,176	-0.01%
2022/08/02	23	233.67	2	234.00	238.00	21	9,128	0.23%
2022/08/01	27	232.83	35	240.90	243.50	-8	8,992	-0.09%
2022/07/29	35	242.91	2	242.00	240.50	33	8,840	0.37%
2022/07/28	26	247.10	70	239.95	238.50	-44	8,673	-0.51%
2022/07/27	7	261.21	5	262.00	263.50	2	8,248	0.02%
2022/07/26	28	262.32	3	265.33	254.50	25	7,993	0.31%
2022/07/25	18	273.28	23	277.50	272.00	-5	7,811	-0.06%
2022/07/22	32.1	282.07	6	283.67	278.50	26.1	7,679	0.34%
2022/07/21	35	274.53	41	274.95	282.00	-6	7,498	-0.08%
2022/07/20	45	266.69	47	266.23	266.50	-2	7,230	-0.03%
2022/07/19	17	254.85	7	259.14	253.00	10	7,063	0.14%
2022/07/18	4	260.73	21	261.02	259.00	-17	7,012	-0.24%
2022/07/15	4	250.62	18	252.47	253.50	-14	6,872	-0.20%
2022/07/14	11	243.32	23	243.26	247.00	-12	6,744	-0.18%
2022/07/13	18	246.06	14	252.57	242.00	4	6,583	0.06%
2022/07/12	8	241.44	9	242.44	238.50	-1	6,465	-0.02%
2022/07/11	33	251.49	10	251.45	248.50	23	6,373	0.36%
2022/07/08	12	263.00	28	259.25	262.00	-16	6,216	-0.26%
2022/07/07	11	249.18	14	249.07	251.50	-3	5,992	-0.05%
2022/07/06	24	246.83	30	245.47	243.00	-6	5,833	-0.10%
2022/07/05	66.1	245.18	70	247.91	247.00	-3.9	5,761	-0.07%
2022/07/04	60	251.13	34	247.12	244.00	26	5,570	0.47%
2022/07/01	35	250.40	36	244.47	244.00	-1	5,428	-0.02%
2022/06/30	55	266.83	57	261.86	260.50	-2	5,294	-0.04%
2022/06/29	16	274.47	0	0.00	273.50	16	5,213	0.31%
2022/06/28	22.1	302.73	22	288.95	289.50	0.1	5,134	0.00%
2022/06/27	13	308.92	21	309.00	312.50	-8	5,099	-0.16%
2022/06/24	6	291.58	7	286.86	284.50	-1	5,038	-0.02%
2022/06/23	9	291.00	5	292.80	286.50	4	4,981	0.08%
2022/06/22	14	300.21	11	294.73	294.00	3	4,931	0.06%
2022/06/21	1	314.00	14	314.32	314.00	-13	4,846	-0.27%
2022/06/20	23	310.35	4	307.50	299.00	19	4,812	0.39%
2022/06/17	23	314.09	34	316.00	316.00	-11	4,736	-0.23%
2022/06/16	4.1	326.96	5	326.60	316.00	-0.9	4,613	-0.02%
2022/06/15	12	339.07	84	328.68	329.50	-72	4,489	-1.60%
2022/06/14	2	343.00	2	338.50	343.00	0	4,421	0.00%
2022/06/13	58	347.11	9	344.56	345.00	49	4,377	1.12%
2022/06/10	29	362.16	11	364.14	365.00	18	4,379	0.41%
2022/06/09	11	369.09	11	373.14	372.00	0	4,350	0.00%
2022/06/08	6	369.75	51	365.12	365.00	-45	4,333	-1.04%
2022/06/07	15	365.50	4	366.38	367.50	11	4,335	0.25%
2022/06/06	21	375.36	0	0.00	373.00	21	4,331	0.48%
2022/06/02	26	365.96	6	371.42	372.00	20	4,373	0.46%
2022/06/01	45.1	379.83	76	378.91	371.00	-30.9	4,385	-0.71%
2022/05/31	18	391.44	19	393.76	394.50	-1	4,295	-0.02%
2022/05/30	17	391.15	32	393.89	395.00	-15	4,324	-0.35%
2022/05/27	21	376.43	2	377.00	376.50	19	4,282	0.44%
2022/05/26	28	376.89	26	374.77	368.00	2	4,372	0.05%
2022/05/25	24	371.75	27	376.09	381.00	-3	4,314	-0.07%
2022/05/24	8	387.50	2	395.00	380.00	6	4,219	0.14%
2022/05/23	10	396.50	0	0.00	397.50	10	4,195	0.24%
2022/05/20	10	401.50	0	0.00	401.50	10	4,207	0.24%
2022/05/19	3	400.67	2	402.25	407.50	1	4,241	0.02%
2022/05/18	2	412.00	8	417.50	414.00	-6	4,263	-0.14%
2022/05/17	2	406.00	7	407.29	407.50	-5	4,259	-0.12%
2022/05/16	7	403.71	12	411.75	401.00	-5	4,301	-0.12%
2022/05/13	4	390.25	15	396.13	398.00	-11	4,277	-0.26%
2022/05/12	14	387.11	4	387.25	381.00	10	4,265	0.23%
2022/05/11	13	396.62	21	395.26	391.00	-8	4,229	-0.19%
2022/05/10	12	387.46	17	399.35	404.00	-5	4,228	-0.12%
2022/05/09	3	399.17	3	402.17	395.00	0	4,273	0.00%
2022/05/06	21	398.33	2	399.25	401.50	19	4,351	0.44%
2022/05/05	7	415.36	49	418.65	418.00	-42	4,332	-0.97%
2022/05/04	14	403.14	13	399.62	398.50	1	4,312	0.02%
2022/05/03	1	400.50	1	405.50	399.50	0	4,350	0.00%
2022/04/29	15	403.03	18	405.89	404.00	-3	4,417	-0.07%
2022/04/28	32	400.16	13	397.77	395.00	19	4,424	0.43%
2022/04/27	23	391.43	21	403.69	409.00	2	4,415	0.05%
2022/04/26	3	410.30	3	407.00	406.00	0	4,382	0.00%
2022/04/25	25	405.60	0	0.00	406.50	25	4,401	0.57%
2022/04/22	16.1	441.25	1	438.00	434.50	15.1	4,379	0.34%
2022/04/21	1	461.00	11	467.50	462.50	-10	4,380	-0.23%
2022/04/20	2	456.25	2	456.25	458.50	0	4,406	0.00%
2022/04/19	2	448.25	4	452.13	449.00	-2	4,421	-0.05%
2022/04/18	1	442.50	0	0.00	440.50	1	4,468	0.02%
2022/04/15	13	449.87	2	444.00	441.00	11	4,550	0.24%
2022/04/14	1	464.50	2	467.75	467.00	-1	4,539	-0.02%
2022/04/13	4	461.86	4	462.75	466.00	0	4,553	0.00%
2022/04/12	4	455.25	1	459.00	454.00	3	4,575	0.07%
2022/04/11	16	474.26	3	469.00	455.00	13	4,551	0.29%
2022/04/08	5	503.20	7	502.14	498.00	-2	4,520	-0.04%
2022/04/07	13	516.31	10	519.10	509.00	3	4,488	0.07%
2022/04/06	8	511.50	1	511.00	516.00	7	4,446	0.16%
2022/04/01	2	522.50	2	521.00	526.00	0	4,428	0.00%
2022/03/31	4	527.25	3	527.00	524.00	1	4,442	0.02%
2022/03/30	5	534.60	5	537.40	537.00	0	4,433	0.00%
2022/03/29	4	515.00	6	517.83	522.00	-2	4,437	-0.05%
2022/03/25	10	512.70	10	517.30	518.00	0	4,437	0.00%
2022/03/24	1	510.00	1	510.00	508.00	0	4,422	0.00%
2022/03/23	0	0.00	14	511.79	514.00	-14	4,439	-0.32%
2022/03/22	0	0.00	6	495.33	490.00	-6	4,435	-0.14%
2022/03/21	8	487.75	6	490.50	488.50	2	4,483	0.04%
2022/03/18	0	0.00	2	480.00	480.50	-2	4,509	-0.04%
2022/03/17	0	0.00	14	484.29	489.50	-14	4,508	-0.31%
2022/03/16	2	461.25	2	458.50	460.00	0	4,481	0.00%
2022/03/15	17	463.38	8	465.69	458.50	9	4,464	0.20%
2022/03/14	6	477.20	2	486.25	485.00	4	4,419	0.09%
2022/03/11	1	485.00	5	487.50	489.00	-4	4,433	-0.09%
2022/03/10	4	498.13	4	500.38	498.50	0	4,467	0.00%
2022/03/09	8	484.31	17	488.03	486.50	-9	4,471	-0.20%
2022/03/08	20	490.10	3	495.00	475.50	17	4,524	0.38%
2022/03/07	19	520.16	12	499.42	494.50	7	4,516	0.15%
2022/03/04	9	536.56	14	541.29	547.00	-5	4,550	-0.11%
2022/03/03	32	548.72	4	539.00	535.00	28	4,564	0.61%
2022/03/02	72	535.72	5	539.40	548.00	67	4,631	1.45%
2022/03/01	12	543.83	17	552.12	539.00	-5	4,670	-0.11%
2022/02/25	6	527.50	6	530.67	524.00	0	4,634	0.00%
2022/02/24	5	518.00	2	516.00	512.00	3	4,608	0.07%
2022/02/23	2	527.00	3	524.67	529.00	-1	4,578	-0.02%
2022/02/22	3	523.33	2	521.50	521.00	1	4,598	0.02%
2022/02/21	11	535.91	10	537.00	533.00	1	4,628	0.02%
2022/02/18	7	536.29	10	532.60	536.00	-3	4,626	-0.06%
2022/02/17	6	524.33	5	527.80	525.00	1	4,648	0.02%
2022/02/16	2	522.50	4	524.25	528.00	-2	4,739	-0.04%
2022/02/15	3	507.00	3	504.67	502.00	0	4,807	0.00%
2022/02/14	1	500.00	0	0.00	496.00	1	4,926	0.02%
2022/02/11	3	516.33	3	519.33	514.00	0	5,001	0.00%
2022/02/10	4	521.50	3	528.33	516.00	1	5,059	0.02%
2022/02/09	9	518.78	12	519.58	526.00	-3	5,105	-0.06%
2022/02/08	2	504.50	4.1	498.89	506.00	-2.1	5,149	-0.04%
2022/02/07	9	477.89	3	475.50	478.00	6	5,192	0.12%
2022/01/26	2	477.25	2	480.50	472.00	0	5,269	0.00%
2022/01/25	12.1	483.71	11	479.86	477.00	1.1	5,410	0.02%
2022/01/24	7	486.29	7	487.71	496.00	0	5,518	0.00%
2022/01/21	19	506.45	7	499.43	490.50	12	5,596	0.21%
2022/01/20	4	517.00	4	520.25	526.00	0	5,627	0.00%
2022/01/19	15	525.87	10	528.40	519.00	5	5,821	0.09%
2022/01/18	8	542.38	11	541.55	545.00	-3	5,860	-0.05%
2022/01/17	13	524.85	12	528.08	528.00	1	5,876	0.02%
2022/01/14	7	504.72	6	508.50	514.00	1	5,944	0.02%
2022/01/13	7	517.29	6	513.33	520.00	1	6,018	0.02%
2022/01/12	5	509.00	4	514.50	505.00	1	6,150	0.02%
2022/01/11	10	511.90	6	516.83	509.00	4	6,285	0.06%
2022/01/10	12.1	533.62	9	534.22	517.00	3.1	6,323	0.05%
2022/01/07	6	567.50	4	559.50	558.00	2	6,329	0.03%
2022/01/06	5	577.00	3	582.00	573.00	2	6,406	0.03%
2022/01/05	10	587.70	9	590.22	589.00	1	6,501	0.02%
2022/01/04	6	585.33	7	589.57	585.00	-1	6,518	-0.02%
2022/01/03	8	583.25	9	584.89	583.00	-1	6,579	-0.02%
2021/12/30	5	570.60	5	574.00	572.00	0	6,628	0.00%
2021/12/29	3	569.33	3	572.33	569.00	0	6,716	0.00%
2021/12/28	3	572.00	3	573.67	572.00	0	6,892	0.00%
2021/12/27	8	575.38	8	576.75	576.00	0	6,985	0.00%
2021/12/24	8	576.38	5	579.20	567.00	3	7,055	0.04%
2021/12/23	2	583.00	2	574.00	573.00	0	7,209	0.00%
2021/12/22	2	572.50	2	581.00	571.00	0	7,317	0.00%
2021/12/21	3	569.00	3	571.00	577.00	0	7,389	0.00%
2021/12/20	5	566.00	5	571.40	565.00	0	7,459	0.00%
2021/12/17	1	564.00	1	572.00	565.00	0	7,547	0.00%
2021/12/16	7	573.57	5	571.80	572.00	2	7,602	0.03%
2021/12/15	6	560.33	5	561.60	575.00	1	7,603	0.01%
2021/12/14	9	558.22	7	563.14	556.00	2	7,611	0.03%
2021/12/13	3	573.33	2	575.50	574.00	1	7,668	0.01%
2021/12/10	5	574.00	7	578.43	572.00	-2	7,717	-0.03%
2021/12/09	5	586.60	4	592.25	586.00	1	7,738	0.01%
2021/12/08	7	594.14	5	594.60	585.00	2	7,744	0.03%
2021/12/07	10	588.70	10	589.60	586.00	0	7,757	0.00%
2021/12/06	7	588.14	6	590.50	581.00	1	7,771	0.01%
2021/12/03	6	601.00	4	603.50	601.00	2	7,856	0.03%
2021/12/02	7	601.14	5	598.00	590.00	2	7,958	0.03%
2021/12/01	8	612.75	7	610.86	608.00	1	8,101	0.01%
2021/11/30	15	619.13	18	610.61	626.00	-3	8,105	-0.04%
2021/11/29	3	576.00	3	586.00	584.00	0	8,059	0.00%
2021/11/26	14	585.93	17	585.18	585.00	-3	8,084	-0.04%
2021/11/25	6	574.67	8	577.38	579.00	-2	8,020	-0.02%
2021/11/24	17	568.76	12	569.25	566.00	5	8,127	0.06%
2021/11/23	2	558.00	2	550.00	558.00	0	8,264	0.00%
2021/11/22	3	560.67	5	554.41	561.00	-2	8,299	-0.02%
2021/11/19	7	549.29	7	551.57	548.00	0	8,432	0.00%
2021/11/18	10	549.10	7	554.00	548.00	3	8,499	0.04%
2021/11/17	11	560.27	11	561.55	560.00	0	8,526	0.00%
2021/11/16	5	560.80	9	566.78	561.00	-4	8,574	-0.05%
2021/11/15	7	576.86	4	584.00	562.00	3	8,567	0.04%
2021/11/12	9	577.67	13	576.85	574.00	-4	8,598	-0.05%
2021/11/11	8	564.63	6	559.17	576.00	2	8,569	0.02%
2021/11/10	14	549.79	16.7	548.03	555.00	-2.7	8,532	-0.03%
2021/11/09	11	545.45	11.3	545.87	542.00	-0.3	8,549	0.00%
2021/11/08	11	538.55	4	542.00	536.00	7	8,522	0.08%
2021/11/05	14	548.50	13	541.46	558.00	1	8,506	0.01%
2021/11/04	11	545.18	11	545.73	535.00	0	8,427	0.00%
2021/11/03	3	516.33	6	524.83	530.00	-3	8,376	-0.04%
2021/11/02	22	530.59	17	530.00	526.00	5	8,331	0.06%
2021/11/01	7	510.86	13	521.23	514.00	-6	8,267	-0.07%
2021/10/29	3	486.17	8	486.56	490.50	-5	8,313	-0.06%
2021/10/28	8	465.38	6	466.42	465.50	2	8,216	0.02%
2021/10/27	6	467.33	18	463.19	470.50	-12	8,151	-0.15%
2021/10/26	15	444.97	12	449.92	440.50	3	7,978	0.04%
2021/10/25	13	441.46	11	442.64	442.00	2	8,045	0.02%
2021/10/22	13	439.77	17	443.44	440.50	-4	8,096	-0.05%
2021/10/21	11	438.50	9	446.83	430.00	2	8,048	0.02%
2021/10/20	15	448.73	11	449.32	456.50	4	8,036	0.05%
2021/10/19	10	443.80	8	444.38	450.50	2	7,971	0.03%
2021/10/18	0	0.00	1	411.50	412.00	-1	7,845	-0.01%
2021/10/15	6	412.50	17	414.71	413.50	-11	7,803	-0.14%
2021/10/14	13	396.81	8	396.63	392.50	5	7,727	0.06%
2021/10/13	15	399.20	4	398.13	393.00	11	7,675	0.14%
2021/10/12	4	421.75	4	423.00	418.50	0	7,620	0.00%
2021/10/08	9	432.44	7	434.36	430.00	2	7,639	0.03%
2021/10/07	3	434.50	7	429.36	431.00	-4	7,595	-0.05%
2021/10/06	4	414.75	6	423.08	407.00	-2	7,534	-0.03%
2021/10/05	13	412.19	11	415.05	425.00	2	7,507	0.03%
2021/10/04	15	414.57	6	415.08	401.50	9	7,422	0.12%
2021/10/01	7	427.14	6	426.67	423.00	1	7,494	0.01%
2021/09/30	2	420.50	4	433.00	435.00	-2	7,545	-0.03%
2021/09/29	21	433.69	4	425.50	419.00	17	7,446	0.23%
2021/09/28	4	450.38	4	455.25	463.00	0	7,375	0.00%
2021/09/27	2	473.00	2	461.00	461.00	0	7,334	0.00%
2021/09/24	7	473.93	4	475.38	473.00	3	7,293	0.04%
2021/09/23	5	462.60	13	464.69	469.50	-8	7,221	-0.11%
2021/09/22	6	444.25	2	448.25	443.00	4	7,174	0.06%
2021/09/17	1	458.50	11	456.73	460.00	-10	7,178	-0.14%
2021/09/16	7	452.36	3	458.17	449.00	4	7,207	0.06%
2021/09/15	4	442.00	1	443.00	448.50	3	7,272	0.04%
2021/09/14	1	443.00	3	443.17	444.00	-2	7,355	-0.03%
2021/09/13	2	431.50	2	432.75	434.00	0	7,539	0.00%
2021/09/10	2	423.50	11	427.82	433.00	-9	7,642	-0.12%
2021/09/09	6	418.17	8	417.25	420.50	-2	7,689	-0.03%
2021/09/08	14	418.61	5	415.90	410.00	9	7,719	0.12%
2021/09/07	9	436.44	3	445.17	438.50	6	7,636	0.08%
2021/09/06	6	445.17	13	445.50	453.50	-7	7,514	-0.09%
2021/09/03	2	421.75	2	422.50	427.00	0	7,378	0.00%
2021/09/02	10	417.90	1	416.00	413.00	9	7,455	0.12%
2021/09/01	3	422.67	8	428.25	426.00	-5	7,564	-0.07%
2021/08/31	1	414.50	2	417.00	421.50	-1	7,632	-0.01%
2021/08/30	10	416.05	10	419.35	420.50	0	7,856	0.00%
2021/08/27	7	403.86	32	395.92	413.00	-25	7,882	-0.32%
2021/08/26	20	378.70	1	379.50	379.50	19	7,929	0.24%
2021/08/25	6	390.83	12	387.13	387.50	-6	7,950	-0.08%
2021/08/24	4	373.88	5	377.40	369.50	-1	7,916	-0.01%
2021/08/23	1	385.00	1	375.00	387.00	0	8,053	0.00%
2021/08/20	1	360.00	1	376.00	365.00	0	8,070	0.00%
2021/08/19	5	360.00	1	363.00	360.00	4	8,102	0.05%
2021/08/18	22	357.18	20	363.20	373.50	2	8,165	0.02%
2021/08/17	2	358.75	0	0.00	352.00	2	8,221	0.02%
2021/08/16	1	370.00	0	0.00	375.50	1	8,285	0.01%
2021/08/13	3	382.83	0	0.00	380.00	3	8,408	0.04%
2021/08/12	1	393.50	1	399.50	400.50	0	8,396	0.00%
2021/08/11	3	388.00	1	386.50	385.00	2	8,478	0.02%
2021/08/09	1	412.50	1	413.00	402.50	0	9,021	0.00%
2021/08/06	1	416.00	1	409.50	416.00	0	9,206	0.00%
2021/08/05	0	0.00	3	415.83	414.50	-3	9,399	-0.03%
2021/08/04	3	405.83	1	412.00	396.00	2	9,662	0.02%
2021/08/03	3	399.83	1	405.50	405.50	2	9,629	0.02%
2021/08/02	1	389.50	0	0.00	389.50	1	9,681	0.01%
2021/07/30	0	0.00	1	413.00	397.00	-1	9,818	-0.01%
2021/07/29	0	0.00	4	409.88	416.00	-4	9,932	-0.04%
2021/07/28	2	371.50	3	383.33	383.50	-1	9,954	-0.01%
2021/07/27	3	376.17	0	0.00	375.50	3	10,059	0.03%
2021/07/26	5	387.60	4	386.75	385.50	1	10,058	0.01%
2021/07/23	1	395.50	1	426.00	391.50	0	10,051	0.00%
2021/07/22	0	0.00	3	427.50	427.50	-3	10,131	-0.03%
2021/07/21	9	423.28	7	412.00	409.00	2	10,227	0.02%
2021/07/20	11	421.23	21	425.29	418.50	-10	10,396	-0.10%
2021/07/19	8	423.44	3	435.50	420.00	5	10,432	0.05%
2021/07/16	4	429.13	13	431.27	436.00	-9	10,488	-0.09%
2021/07/15	20	418.48	0	0.00	419.50	20	10,505	0.19%
2021/07/14	5	430.90	3	430.17	434.00	2	10,527	0.02%
2021/07/13	1	420.00	2	441.50	420.00	-1	10,581	-0.01%
2021/07/12	4	422.13	2	434.00	428.00	2	10,654	0.02%
2021/07/09	4	422.25	4	420.00	418.00	0	10,783	0.00%
2021/07/08	8	425.00	7	427.93	419.00	1	10,861	0.01%
2021/07/07	1	418.00	11	418.64	424.50	-10	10,779	-0.09%
2021/07/06	7	406.14	0	0.00	407.50	7	10,703	0.07%
2021/07/05	3	394.50	1	400.00	406.00	2	10,729	0.02%
2021/07/02	4	390.88	1	391.00	391.50	3	10,733	0.03%
2021/06/30	0	0.00	1	386.50	389.50	-1	10,896	-0.01%
2021/06/29	2	386.00	0	0.00	389.00	2	11,072	0.02%
2021/06/28	1	396.00	2	396.46	387.50	-1	11,215	-0.01%
2021/06/25	2	400.75	2	402.25	393.00	0	11,430	0.00%
2021/06/24	6	403.75	2	408.75	402.50	4	11,444	0.03%
2021/06/23	0	395.50	2	395.25	394.00	-2	11,434	-0.02%
2021/06/22	1	380.50	5	376.38	387.00	-4	11,496	-0.04%
2021/06/21	2	362.75	2	365.50	358.50	0	11,504	0.00%
2021/06/18	1	359.50	1	362.50	359.50	0	11,641	0.00%
2021/06/17	2	340.00	2	344.50	354.50	0	11,625	0.00%
2021/06/11	1	344.00	2	346.50	345.50	-1	12,086	-0.01%
2021/06/10	7	353.50	3	354.33	348.50	4	12,066	0.03%
2021/06/09	3	361.83	7	361.93	361.50	-4	12,014	-0.03%
2021/06/08	6	354.33	3	358.67	350.00	3	12,086	0.02%
2021/06/07	3	359.33	10	350.95	352.00	-7	12,149	-0.06%
2021/06/04	6	340.17	8	342.06	341.00	-2	12,164	-0.02%
2021/06/03	4	329.01	4	335.50	335.50	0	12,286	0.00%
2021/06/02	2	323.25	1	324.50	319.50	1	12,406	0.01%
2021/06/01	0	0.00	3	332.33	326.00	-3	12,809	-0.02%
2021/05/31	4	330.63	6	330.08	330.50	-2	12,903	-0.02%
2021/05/27	1	310.00	0	0.00	318.00	1	13,120	0.01%
2021/05/26	3	322.50	2	328.75	318.00	1	13,659	0.01%
2021/05/25	3	325.17	4	330.63	323.00	-1	13,888	-0.01%
2021/05/24	6	319.83	3	315.83	322.50	3	14,179	0.02%
2021/05/21	8	313.50	17	310.88	315.00	-9	14,241	-0.06%
2021/05/20	3	299.50	2	307.50	292.00	1	14,242	0.01%
2021/05/19	8	311.69	7	310.21	303.50	1	14,320	0.01%
2021/05/18	4	310.00	7	310.71	310.00	-3	14,420	-0.02%
2021/05/17	22	296.84	26	296.38	302.00	-4	14,416	-0.03%
2021/05/14	15	295.00	18	296.11	290.00	-3	14,577	-0.02%
2021/05/13	2	275.50	12	282.04	283.50	-10	14,722	-0.07%
2021/05/12	8	274.88	8.2	280.24	268.50	-0.2	14,720	0.00%
2021/05/11	12	283.88	0	0.00	279.50	12	14,604	0.08%
2021/05/10	9.2	315.29	3	311.50	307.00	6.2	14,629	0.04%
2021/05/07	8	318.00	12	314.67	318.00	-4	14,693	-0.03%
2021/05/06	8	302.75	13	302.96	305.00	-5	14,811	-0.03%
2021/05/05	10	306.20	4	292.88	289.00	6	14,962	0.04%
2021/05/04	10	304.20	18	304.19	308.00	-8	15,155	-0.05%
2021/05/03	6	306.25	5	305.10	298.50	1	15,361	0.01%
2021/04/29	4	317.63	3	317.67	318.50	1	15,576	0.01%
2021/04/28	5	317.00	7	317.79	316.00	-2	15,722	-0.01%
2021/04/27	1	308.00	11	306.45	307.50	-10	15,651	-0.06%
2021/04/26	24	307.75	2	310.75	305.50	22	15,604	0.14%
2021/04/23	1	321.50	6	323.67	324.50	-5	15,471	-0.03%
2021/04/22	8	320.94	10	322.95	315.50	-2	15,551	-0.01%
2021/04/21	2	319.75	1	317.00	316.00	1	15,609	0.01%
2021/04/20	1	314.50	1	324.00	320.50	0	15,797	0.00%
2021/04/19	6	324.08	1	323.00	319.50	5	15,976	0.03%
2021/04/16	5	333.00	2	337.50	332.50	3	16,094	0.02%
2021/04/15	7	333.00	13	332.23	341.50	-6	16,156	-0.04%
2021/04/14	5.3	316.81	4	325.25	315.50	1.3	16,343	0.01%
2021/04/13	3.2	325.34	3	329.67	320.00	0.2	16,600	0.00%
2021/04/12	3.5	327.50	6	325.92	323.00	-2.5	17,156	-0.01%
2021/04/09	3	339.17	3	334.17	334.50	0	17,408	0.00%
2021/04/08	3	334.00	1	331.50	332.50	2	17,517	0.01%
2021/04/07	12	345.46	3	352.17	340.50	9	17,676	0.05%
2021/04/06	6	356.08	3	351.33	351.00	3	17,697	0.02%
2021/04/01	7	355.64	4	353.13	351.50	3	17,728	0.02%
2021/03/31	12	351.83	6	353.83	354.00	6	17,659	0.03%
2021/03/30	4	347.25	10	351.05	356.00	-6	17,607	-0.03%
2021/03/29	5	332.70	1	334.50	332.00	4	17,594	0.02%
2021/03/26	3	328.17	6	333.17	335.50	-3	17,648	-0.02%
2021/03/25	5	330.20	3	336.33	318.00	2	17,696	0.01%
2021/03/24	3	322.83	8	326.69	326.00	-5	17,729	-0.03%
2021/03/23	8	314.38	8	327.62	305.50	0	17,862	0.00%
2021/03/22	2	306.00	1	306.00	306.50	1	17,897	0.01%
2021/03/19	7	302.21	3	299.67	307.00	4	18,207	0.02%
2021/03/18	4	309.25	14.1	310.35	312.50	-10.1	18,415	-0.05%
2021/03/17	2	299.75	2	299.25	299.00	0	19,046	0.00%
2021/03/16	5	298.30	6	295.42	293.50	-1	19,039	-0.01%
2021/03/15	2	295.25	2	295.50	296.00	0	19,156	0.00%
2021/03/12	17	296.61	13	291.96	292.00	4	19,332	0.02%
2021/03/11	2	287.50	4	290.75	293.00	-2	19,290	-0.01%
2021/03/10	4	283.00	4	284.25	283.50	0	19,312	0.00%
2021/03/09	9	275.44	4	275.50	273.50	5	19,378	0.03%
2021/03/08	10	298.00	8	289.13	279.50	2	19,323	0.01%
2021/03/05	7	284.79	9	288.50	295.00	-2	19,253	-0.01%
2021/03/04	10.1	278.81	7	278.64	278.50	3.1	19,494	0.02%
2021/03/03	7.1	280.13	5	277.50	280.50	2.1	20,089	0.01%
2021/03/02	3.3	299.23	25	296.66	291.00	-21.7	20,206	-0.11%
2021/02/26	16.2	305.14	13	303.19	299.00	3.2	20,621	0.02%
2021/02/25	24.4	306.19	2	309.75	306.00	22.4	20,571	0.11%
2021/02/24	12	306.50	19	306.71	295.00	-7	20,482	-0.03%
2021/02/23	7	286.50	3	286.83	286.00	4	20,111	0.02%
2021/02/22	4	294.88	3	299.50	294.50	1	20,077	0.00%
2021/02/19	12	291.46	16	290.06	290.00	-4	20,068	-0.02%
2021/02/18	18	288.19	21	286.55	288.00	-3	20,471	-0.01%
2021/02/17	9	282.78	13	285.58	286.50	-4	20,394	-0.02%
2021/02/05	31	263.26	28	263.41	265.00	3	20,323	0.01%
2021/02/04	20	246.20	14	252.82	254.00	6	20,022	0.03%
2021/02/03	9	245.67	8	241.81	243.50	1	19,998	0.01%
2021/02/02	4	238.38	8	243.50	246.00	-4	20,266	-0.02%
2021/02/01	6	226.25	7	230.86	233.00	-1	20,194	0.00%
2021/01/29	4	236.00	2	234.50	226.00	2	20,282	0.01%
2021/01/28	6	237.25	1	236.50	236.00	5	20,453	0.02%
2021/01/27	2	242.25	6	243.33	248.00	-4	20,900	-0.02%
2021/01/26	4	238.63	1	247.00	238.00	3	20,689	0.01%
2021/01/25	3	233.67	3	247.33	233.50	0	20,465	0.00%
2021/01/22	0	0.00	4	252.75	253.50	-4	20,285	-0.02%
2021/01/21	1	227.50	5	226.92	230.50	-4	20,632	-0.02%
2021/01/20	1	216.50	0	0.00	216.50	1	20,912	0.00%
2021/01/19	4	224.63	0	0.00	221.00	4	20,942	0.02%
2021/01/18	2	218.50	0	0.00	223.00	2	20,942	0.01%
2021/01/15	2	219.25	1	219.00	219.00	1	21,070	0.00%
2021/01/14	2	219.00	8	224.19	224.00	-6	21,183	-0.03%
2021/01/13	8	222.88	2	226.00	220.00	6	21,377	0.03%
2021/01/12	2	217.75	10	219.35	222.00	-8	21,255	-0.04%
2021/01/11	5	217.30	1	221.00	221.00	4	21,231	0.02%
2021/01/08	1	214.00	1	213.00	216.00	0	21,161	0.00%
2021/01/07	1	217.50	6	216.08	212.50	-5	21,266	-0.02%
2021/01/06	3	209.50	9	208.50	205.50	-6	21,103	-0.03%
2021/01/05	8	204.25	2	208.75	209.00	6	20,767	0.03%
2021/01/04	11	193.23	12	194.42	200.00	-1	20,315	0.00%
2020/12/31	2	182.00	7	182.36	182.00	-5	20,417	-0.02%
2020/12/29	3	174.83	2	173.50	175.00	1	20,296	0.00%
2020/12/28	0	0.00	3	172.83	173.50	-3	20,363	-0.01%
2020/12/25	1	168.00	12	168.67	168.50	-11	20,484	-0.05%
2020/12/24	14	174.71	0	0.00	171.50	14	20,704	0.07%
2020/12/23	10	170.00	24	174.40	176.50	-14	21,025	-0.07%
2020/12/22	27	172.41	11	172.91	170.00	16	21,244	0.08%
2020/12/21	12	172.13	11	174.32	177.00	1	21,463	0.00%
2020/12/18	12	175.13	11	173.50	173.00	1	21,402	0.00%
2020/12/17	6	178.33	8	179.56	176.50	-2	21,487	-0.01%
2020/12/16	6	178.50	5	181.00	176.50	1	21,308	0.00%
2020/12/15	6	176.08	0	0.00	174.50	6	21,169	0.03%
2020/12/14	5	182.00	11	183.77	186.00	-6	21,176	-0.03%
2020/12/11	11	184.82	12.1	186.28	173.50	-1.1	21,227	-0.01%
2020/12/10	3	178.17	3	177.00	178.00	0	20,892	0.00%
2020/12/09	2	178.00	0	0.00	177.00	2	20,964	0.01%
2020/12/08	4	176.25	2	174.00	180.00	2	21,114	0.01%
2020/12/07	1	175.00	6	173.58	172.50	-5	21,181	-0.02%
2020/12/04	3	169.00	4	171.38	169.50	-1	21,257	0.00%
2020/12/03	7	169.71	7	170.93	172.00	0	21,423	0.00%
2020/12/02	5	178.00	0	0.00	177.50	5	21,593	0.02%
2020/12/01	7	175.36	12	179.42	175.00	-5	21,832	-0.02%
2020/11/30	11	178.95	0	0.00	181.00	11	22,146	0.05%
2020/11/27	6	169.50	3	170.67	171.00	3	22,106	0.01%
2020/11/26	12	154.21	14	157.54	165.00	-2	21,958	-0.01%
2020/11/25	5.1	152.84	3	154.50	150.00	2.1	21,831	0.01%
2020/11/24	10	146.00	22	149.68	152.50	-12	21,510	-0.06%
2020/11/23	17	140.68	15	141.17	139.00	2	21,122	0.01%
2020/11/20	11	137.00	10	138.50	138.00	1	21,154	0.00%
2020/11/19	0	0.00	1	137.00	136.50	-1	21,594	0.00%
2020/11/18	2	141.00	0	0.00	140.50	2	22,024	0.01%
2020/11/17	1	141.50	4	141.00	144.00	-3	22,546	-0.01%
2020/11/16	1	137.00	0	0.00	134.50	1	22,619	0.00%
2020/11/13	11	130.73	26	132.06	133.50	-15	23,023	-0.07%
2020/11/12	2	131.75	4	132.00	133.00	-2	23,372	-0.01%
2020/11/11	16	131.34	0	0.00	130.00	16	24,230	0.07%
2020/11/10	6	131.00	0.1	130.50	131.00	5.9	24,580	0.02%
2020/11/09	0	0.00	3	127.50	125.50	-3	24,922	-0.01%
2020/11/06	10	127.50	10	129.00	126.50	0	25,163	0.00%
2020/11/05	0	0.00	1.3	127.50	127.50	-1.3	25,319	-0.01%
2020/11/04	15.1	123.78	29	124.47	125.50	-13.9	25,317	-0.05%
2020/11/03	1	117.50	2.1	118.24	118.00	-1.1	24,845	0.00%
2020/11/02	0	0.00	1	116.50	116.50	-1	25,018	0.00%
2020/10/29	3.1	110.84	17	110.50	114.50	-13.9	25,690	-0.05%
2020/10/28	2.3	113.43	28	111.48	111.00	-25.7	25,271	-0.10%
2020/10/26	1	119.00	1	119.50	119.00	0	25,251	0.00%
2020/10/23	4	120.50	7	120.43	121.00	-3	25,337	-0.01%
2020/10/22	25	122.44	2	121.00	121.50	23	25,415	0.09%
2020/10/21	28	128.82	1	127.50	125.50	27	25,266	0.11%
2020/10/20	22	126.00	52	127.62	130.00	-30	25,065	-0.12%
2020/10/19	23	127.89	20	129.25	126.50	3	25,132	0.01%
2020/10/16	33	126.89	15	129.50	124.50	18	25,702	0.07%
2020/10/15	29	128.22	41	128.91	128.00	-12	25,721	-0.05%
2020/10/14	25	125.10	35	126.37	127.50	-10	25,500	-0.04%
2020/10/13	21	124.17	14	122.86	123.00	7	25,389	0.03%
2020/10/12	20	126.50	0	0.00	124.50	20	25,464	0.08%
2020/10/08	19	126.24	21	127.69	127.00	-2	25,504	-0.01%
2020/10/07	10	120.50	10	121.50	121.50	0	25,230	0.00%
2020/10/06	2	120.75	19	122.42	121.50	-17	25,325	-0.07%
2020/10/05	30	118.68	13	118.88	119.50	17	25,291	0.07%
2020/09/30	22	115.75	23	116.59	118.00	-1	25,190	0.00%
2020/09/29	22	119.09	20	116.00	116.00	2	25,088	0.01%
2020/09/28	2	118.75	22	119.43	120.50	-20	24,889	-0.08%
2020/09/25	34	119.00	22	115.61	113.00	12	24,582	0.05%
2020/09/24	14	120.93	62	120.31	119.50	-48	24,484	-0.20%
2020/09/23	26	127.88	23	128.04	128.00	3	24,310	0.01%
2020/09/22	22	129.68	21	129.43	127.00	1	24,831	0.00%
2020/09/21	53	133.23	23	134.24	130.00	30	24,943	0.12%
2020/09/18	40	134.44	15	134.67	134.50	25	24,915	0.10%
2020/09/17	20	133.73	35	135.57	136.00	-15	24,892	-0.06%
2020/09/16	25	132.82	14	134.57	133.00	11	24,713	0.04%
2020/09/15	28	130.68	45	130.84	129.50	-17	24,499	-0.07%
2020/09/14	11	125.91	11	125.55	125.50	0	24,093	0.00%
2020/09/11	22	124.70	19	125.84	123.00	3	24,262	0.01%
2020/09/10	24	130.85	18	126.00	126.00	6	24,201	0.02%
2020/09/09	10	126.00	21	127.21	132.00	-11	24,286	-0.05%
2020/09/08	17	129.56	16	132.06	128.00	1	24,190	0.00%
2020/09/07	31	133.24	5	127.20	126.50	26	24,242	0.11%
2020/09/04	32	135.78	25	137.42	136.50	7	24,763	0.03%
2020/09/03	14	135.86	42	137.56	138.00	-28	25,002	-0.11%
2020/09/02	58	131.49	46	132.95	131.00	12	24,461	0.05%
2020/09/01	31	122.52	39	123.88	132.50	-8	23,928	-0.03%
2020/08/31	11	123.68	31	121.92	120.50	-20	23,549	-0.08%
2020/08/28	21	126.74	7	125.07	123.00	14	23,383	0.06%
2020/08/27	56	131.06	38	132.86	129.00	18	23,254	0.08%
2020/08/26	16	130.00	28	130.88	131.00	-12	23,598	-0.05%
2020/08/25	40	130.68	29	132.22	129.00	11	23,887	0.05%
2020/08/24	24	134.02	9	133.61	132.00	15	23,450	0.06%
2020/08/21	6	135.33	24	138.17	140.50	-18	23,067	-0.08%
2020/08/20	34	135.40	18	130.44	128.00	16	22,561	0.07%
2020/08/19	21	141.38	22	142.30	142.00	-1	22,319	0.00%
2020/08/18	49	139.53	42	140.05	138.50	7	22,087	0.03%
2020/08/17	33	141.53	30.2	143.99	138.50	2.8	22,089	0.01%
2020/08/14	13	141.38	17	134.76	144.00	-4	21,462	-0.02%
2020/08/13	9	133.28	5	134.40	131.00	4	21,254	0.02%
2020/08/12	54	127.02	60	128.60	129.00	-6	21,126	-0.03%
2020/08/11	4	116.38	3	117.00	117.50	1	20,834	0.00%
2020/08/10	5	112.50	8	115.88	120.00	-3	20,473	-0.01%
2020/08/07	9	113.94	7	114.21	113.50	2	20,183	0.01%
2020/08/06	8	117.81	2	118.00	118.50	6	20,065	0.03%
2020/08/05	14	115.64	11	116.27	116.00	3	19,961	0.02%
2020/08/04	2	108.00	13	108.12	111.50	-11	19,411	-0.06%
2020/08/03	12	102.13	16	102.88	101.50	-4	19,281	-0.02%
2020/07/31	11	99.55	19	100.50	100.00	-8	19,193	-0.04%
2020/07/30	24	96.45	53	97.58	100.00	-29	19,020	-0.15%
2020/07/29	32	94.56	14	95.54	94.60	18	18,671	0.10%
2020/07/28	53	96.48	63	97.09	96.10	-10	18,568	-0.05%
2020/07/27	42	93.38	46	94.42	94.40	-4	18,413	-0.02%
2020/07/24	42	94.58	3	94.53	92.30	39	18,529	0.21%
2020/07/23	22	95.02	33	96.50	96.00	-11	18,691	-0.06%
2020/07/22	47	94.48	52	95.29	96.50	-5	18,608	-0.03%
2020/07/21	5	86.50	35	88.00	89.80	-30	17,942	-0.17%
2020/07/20	24	79.66	23	80.50	81.70	1	18,263	0.01%
2020/07/17	21	81.15	19	81.33	79.80	2	18,346	0.01%
2020/07/16	27	80.33	30	81.50	81.80	-3	18,413	-0.02%
2020/07/15	22	81.87	32	82.08	80.50	-10	18,412	-0.05%
2020/07/14	51	81.15	21	81.50	79.00	30	18,485	0.16%
2020/07/13	52	81.66	50	82.06	82.70	2	18,653	0.01%
2020/07/10	31	84.71	32	83.03	82.70	-1	18,846	-0.01%
2020/07/09	3	87.23	14	87.11	86.10	-11	19,015	-0.06%
2020/07/08	0	0.00	2	87.50	88.10	-2	19,258	-0.01%
2020/07/07	3	87.20	6	86.27	85.40	-3	19,298	-0.02%
2020/07/06	1	86.50	3	86.80	86.50	-2	19,317	-0.01%
2020/07/03	32	83.79	58	84.79	84.30	-26	19,427	-0.13%
2020/07/02	15	78.87	71	80.42	81.90	-56	19,400	-0.29%
2020/07/01	111	80.25	54	80.91	78.40	57	19,314	0.30%	大買/
2020/06/30	11	76.42	45	77.09	79.30	-34	18,858	-0.18%
2020/06/29	30	72.10	20	72.77	72.10	10	18,765	0.05%
2020/06/24	40	71.00	95	71.68	72.10	-55	18,843	-0.29%
2020/06/23	77	71.29	21	70.79	70.50	56	19,099	0.29%
2020/06/22	31	72.04	32	72.92	72.50	-1	19,195	-0.01%
2020/06/19	41	68.92	25	69.58	69.60	16	19,083	0.08%
2020/06/18	42	68.64	47	69.01	69.40	-5	19,140	-0.03%
2020/06/17	31	67.03	67	67.87	67.80	-36	18,947	-0.19%
2020/06/16	82	66.73	86	66.84	66.50	-4	18,966	-0.02%
2020/06/15	58	64.82	21	65.62	63.30	37	18,702	0.20%
2020/06/12	82	64.39	89	64.88	65.40	-7	18,726	-0.04%
2020/06/11	51	67.17	61	67.86	65.90	-10	18,425	-0.05%
2020/06/10	49	63.28	50	62.53	65.30	-1	17,466	-0.01%
2020/06/09	12	59.32	37	59.62	59.40	-25	16,885	-0.15%
2020/06/08	39	60.02	47	59.74	59.50	-8	16,932	-0.05%
2020/06/05	36	60.38	37	60.58	60.40	-1	16,913	-0.01%
2020/06/04	55	59.40	30	59.90	59.10	25	16,812	0.15%
2020/06/03	26	59.53	17	59.54	59.40	9	16,950	0.05%
2020/06/02	31	60.65	86	60.34	59.70	-55	16,883	-0.33%
2020/06/01	108	58.12	86	58.44	60.30	22	16,561	0.13%	大買/
2020/05/29	23	55.01	63	55.75	56.00	-40	16,149	-0.25%
2020/05/28	60	55.88	56	56.30	55.00	4	16,444	0.02%
2020/05/27	57	56.45	11	56.80	56.00	46	16,532	0.28%
2020/05/26	62	56.57	24	57.12	56.20	38	16,481	0.23%
2020/05/25	12	54.84	5	55.22	54.70	7	16,235	0.04%
2020/05/22	16	56.44	17	53.95	54.10	-1	16,085	-0.01%
2020/05/21	31	59.29	23	59.83	58.70	8	15,936	0.05%
2020/05/20	63	58.77	53	58.41	57.80	10	16,305	0.06%
2020/05/19	32	58.23	22	58.48	58.50	10	16,013	0.06%
2020/05/18	23	65.11	27	63.20	63.00	-4	15,354	-0.03%
2020/05/15	1	70.50	0	0.00	69.90	1	15,233	0.01%
2020/05/14	10	73.00	12	70.92	70.50	-2	15,197	-0.01%
2020/05/13	23	73.21	1	74.30	72.80	22	15,197	0.14%
2020/05/12	20	72.80	11	74.01	71.80	9	15,159	0.06%
2020/05/11	12	74.32	3	72.47	75.20	9	15,088	0.06%
2020/05/08	4	71.13	3	71.47	71.30	1	14,939	0.01%
2020/05/07	11	70.86	3	70.43	69.50	8	14,955	0.05%
2020/05/06	1	69.60	5	69.52	69.60	-4	14,843	-0.03%
2020/05/05	10	70.92	0	0.00	69.80	10	14,850	0.07%
2020/05/04	1	69.30	1	69.60	70.50	0	14,777	0.00%
2020/04/30	1	72.10	1	70.90	71.30	0	14,741	0.00%
2020/04/29	24	71.99	21	72.25	72.00	3	14,677	0.02%
2020/04/28	5	70.08	2	69.90	70.50	3	14,493	0.02%
2020/04/27	3	67.70	3	67.70	67.60	0	14,229	0.00%
2020/04/24	4	67.00	8	67.10	67.50	-4	14,120	-0.03%
2020/04/23	13	67.59	4	67.83	68.10	9	14,001	0.06%
2020/04/22	4	63.55	4	64.60	65.40	0	13,543	0.00%
2020/04/21	1	64.10	9	63.94	64.60	-8	13,417	-0.06%
2020/04/20	3	65.57	4	65.60	65.70	-1	13,386	-0.01%
2020/04/17	16	66.13	25	66.08	64.50	-9	13,446	-0.07%
2020/04/16	23	64.27	10	64.90	65.00	13	13,214	0.10%
2020/04/15	23	65.20	62	63.91	62.10	-39	12,910	-0.30%
2020/04/14	25	58.81	27	59.94	62.10	-2	12,508	-0.02%
2020/04/13	19	56.49	35	57.05	56.50	-16	12,269	-0.13%
2020/04/10	7	52.24	2	52.50	53.70	5	11,965	0.04%
2020/04/09	4	52.45	12	52.26	52.00	-8	11,825	-0.07%
2020/04/08	12	52.58	17	52.77	53.40	-5	11,714	-0.04%
2020/04/07	53	55.75	18	55.53	53.40	35	11,489	0.30%
2020/04/06	0	0.00	5	53.40	54.30	-5	11,222	-0.04%
2020/04/01	0	0.00	3	54.33	53.80	-3	11,126	-0.03%
2020/03/31	19	54.77	7	54.39	55.00	12	10,938	0.11%
2020/03/30	2	52.40	0	0.00	52.40	2	10,584	0.02%
2020/03/27	5	49.63	22	49.70	50.40	-17	10,329	-0.16%
2020/03/26	2	44.73	11	44.83	47.00	-9	9,955	-0.09%
2020/03/25	32	41.85	33	42.20	43.65	-1	9,663	-0.01%
2020/03/24	17	39.58	17	39.86	39.70	0	9,510	0.00%
2020/03/23	14	38.84	7	38.81	38.70	7	9,309	0.08%
2020/03/20	63	44.50	55	44.87	43.00	8	9,177	0.09%
2020/03/19	4	45.73	2	46.50	42.85	2	8,913	0.02%
2020/03/18	1	46.70	5	45.60	47.60	-4	8,805	-0.05%
2020/03/17	5	42.95	10	44.95	44.70	-5	8,584	-0.06%
2020/03/16	0	0.00	2	44.50	43.70	-2	8,501	-0.02%
2020/03/13	0	0.00	5	44.14	46.70	-5	8,509	-0.06%
2020/03/11	2	54.75	0	0.00	54.20	2	8,281	0.02%
2020/03/10	1	55.20	1	56.20	56.00	0	8,218	0.00%
2020/03/09	7	56.09	0	0.00	55.00	7	8,085	0.09%
2020/03/05	0	0.00	2	56.10	56.10	-2	7,883	-0.03%
2020/03/04	1	56.40	1	56.20	56.20	0	7,683	0.00%
2020/03/03	11	56.26	6	57.10	55.50	5	7,573	0.07%
2020/03/02	34	54.12	42	54.85	56.00	-8	7,183	-0.11%
2020/02/27	11	54.63	5	53.90	53.00	6	6,883	0.09%
2020/02/26	2	54.60	1	55.30	55.20	1	6,724	0.01%
2020/02/25	10	55.71	2	55.85	55.30	8	6,595	0.12%
2020/02/24	40	55.65	57	55.95	56.90	-17	6,535	-0.26%
2020/02/21	44	53.73	226	53.96	55.80	-182	6,145	-2.96%	大賣/鉅額交易
2020/02/20	9	49.96	22	50.43	50.80	-13	5,405	-0.24%
2020/02/19	1	49.25	1	48.65	48.55	0	5,207	0.00%
2020/02/18	0	0.00	20	46.90	47.10	-20	5,179	-0.39%
2020/02/17	0	0.00	6	46.95	47.00	-6	5,213	-0.12%
2020/02/13	1	47.55	3	47.55	47.50	-2	5,273	-0.04%
2020/02/12	2	45.70	15	46.36	47.00	-13	5,269	-0.25%
2020/02/11	2	44.48	2	44.03	45.05	0	5,299	0.00%
2020/02/10	27	41.81	31	42.34	42.90	-4	5,307	-0.08%
2020/02/07	1	44.65	1	45.30	44.65	0	5,235	0.00%
2020/02/06	11	44.69	12	45.11	46.00	-1	5,311	-0.02%
2020/02/05	1	44.75	2	44.83	43.80	-1	5,383	-0.02%
2020/02/04	5	44.77	7	45.06	44.50	-2	5,538	-0.04%
2020/02/03	18	41.30	23	41.85	42.75	-5	5,597	-0.09%
2020/01/31	0	0.00	5	44.05	43.80	-5	5,751	-0.09%
2020/01/30	15	46.15	0	0.00	44.85	15	6,035	0.25%
2020/01/20	4	49.90	2	50.20	49.80	2	6,094	0.03%
2020/01/17	7	49.93	6	50.12	50.20	1	6,223	0.02%
2020/01/16	3	50.03	4	49.99	49.85	-1	6,636	-0.02%
2020/01/15	12	49.85	8	50.01	49.90	4	7,050	0.06%
2020/01/14	71	49.61	77	49.91	50.20	-6	7,827	-0.08%
2020/01/13	1	47.45	30	49.73	50.00	-29	7,701	-0.38%
2020/01/10	1	47.05	1	46.85	46.75	0	7,519	0.00%
2020/01/09	2	45.43	10	45.75	45.40	-8	7,519	-0.11%
2020/01/08	16	45.35	16	45.80	45.15	0	7,754	0.00%
2020/01/07	14	45.35	13	45.73	45.40	1	7,872	0.01%
2020/01/06	2	44.85	12	45.45	44.55	-10	7,947	-0.13%
2020/01/03	41	47.61	49	46.77	46.65	-8	7,980	-0.10%
2020/01/02	23	47.15	70	47.58	47.90	-47	8,196	-0.57%
2019/12/31	24	45.71	11	45.90	45.95	13	8,441	0.15%
2019/12/30	0	0.00	20	46.00	45.90	-20	8,587	-0.23%
2019/12/27	0	0.00	1	47.10	47.05	-1	8,607	-0.01%
2019/12/26	5	47.26	0	0.00	47.20	5	8,661	0.06%
2019/12/25	3	47.47	0	0.00	47.95	3	8,780	0.03%
2019/12/23	109	48.92	21	47.65	47.60	88	9,246	0.95%	大買/
2019/12/20	8	49.04	7	49.16	49.00	1	9,397	0.01%
2019/12/19	20	48.93	22	48.69	48.70	-2	9,519	-0.02%
2019/12/18	27	49.14	20	49.48	49.20	7	9,811	0.07%
2019/12/17	12	49.43	30	49.63	49.60	-18	9,939	-0.18%
2019/12/16	2	48.00	23	48.98	49.15	-21	10,171	-0.21%
2019/12/13	61	48.74	23	47.68	47.85	38	10,535	0.36%
2019/12/12	3	48.93	3	49.03	48.40	0	10,989	0.00%
2019/12/11	14	48.64	12	48.92	48.95	2	11,710	0.02%
2019/12/10	7	48.72	5	48.45	48.50	2	11,984	0.02%
2019/12/09	25	50.56	0	0.00	50.20	25	11,918	0.21%
2019/12/06	30	50.27	53	51.02	50.70	-23	11,936	-0.19%
2019/12/05	22	50.53	11	50.75	49.90	11	11,961	0.09%
2019/12/04	41	49.59	59	50.00	50.40	-18	12,065	-0.15%
2019/12/03	9	48.57	8	48.97	50.20	1	12,467	0.01%
2019/12/02	40	50.07	0	0.00	48.60	40	12,507	0.32%
2019/11/29	45	51.67	0	0.00	51.20	45	12,596	0.36%
2019/11/28	1	51.60	31	51.93	52.20	-30	12,651	-0.24%
2019/11/27	182	51.42	185	51.58	51.20	-3	12,683	-0.02%	大買/大賣/
2019/11/25	27	51.25	0	0.00	50.70	27	12,732	0.21%
2019/11/22	2	51.00	0	0.00	50.90	2	12,773	0.02%
2019/11/21	52	51.37	40	51.53	51.40	12	12,883	0.09%
2019/11/20	51	53.35	3	53.00	52.80	48	12,804	0.37%
2019/11/19	23	54.08	41	54.90	54.00	-18	12,980	-0.14%
2019/11/18	20	53.60	30	54.27	54.50	-10	12,994	-0.08%
2019/11/14	22	53.89	0	0.00	53.00	22	13,072	0.17%
2019/11/13	24	54.12	10	54.70	54.00	14	13,100	0.11%
2019/11/12	21	53.54	14	53.70	55.00	7	13,217	0.05%
2019/11/11	33	53.76	28	54.13	52.70	5	13,274	0.04%
2019/11/08	27	53.99	28	54.52	53.60	-1	13,208	-0.01%
2019/11/07	20	53.29	26	54.00	54.90	-6	13,135	-0.05%
2019/11/06	17	54.55	0	0.00	53.80	17	13,146	0.13%
2019/11/05	20	54.50	33	55.13	55.20	-13	13,168	-0.10%
2019/11/04	6	54.37	10	54.70	54.70	-4	13,186	-0.03%
2019/11/01	46	54.52	6	54.35	54.20	40	13,132	0.30%
2019/10/31	29	55.46	27	55.94	55.40	2	13,108	0.02%
2019/10/30	43	56.84	36	57.35	56.10	7	13,141	0.05%
2019/10/29	39	55.54	3	57.37	56.50	36	12,960	0.28%
2019/10/28	19	57.34	11	57.25	56.50	8	12,829	0.06%
2019/10/25	54	56.70	51	57.09	56.60	3	12,785	0.02%
2019/10/24	27	56.74	59	56.78	57.70	-32	12,690	-0.25%
2019/10/23	47	55.91	35	56.11	55.30	12	12,416	0.10%
2019/10/22	33	53.68	132	54.29	55.90	-99	12,379	-0.80%	大賣/
2019/10/21	25	51.20	0	0.00	50.90	25	11,771	0.21%
2019/10/18	31	50.84	31.1	51.30	51.30	-0.1	11,965	0.00%
2019/10/17	12	51.07	32	51.37	51.20	-20	12,250	-0.16%
2019/10/16	43	52.21	49	52.80	50.90	-6	12,597	-0.05%
2019/10/15	50	51.58	31	51.99	51.90	19	12,432	0.15%
2019/10/14	25	50.91	60	50.92	51.00	-35	12,356	-0.28%
2019/10/09	32	48.77	78	49.45	49.00	-46	12,257	-0.38%
2019/10/08	188	49.76	12	49.79	49.00	176	12,218	1.44%	大買/鉅額交易
2019/10/07	45	51.40	71	51.89	52.00	-26	12,094	-0.21%
2019/10/04	27	50.19	32	50.54	50.40	-5	11,927	-0.04%
2019/10/03	46	49.03	43	49.49	50.40	3	11,969	0.03%
2019/10/02	54	49.13	71	49.19	50.20	-17	11,948	-0.14%
2019/10/01	43	49.52	12	49.43	49.35	31	11,880	0.26%
2019/09/27	46	49.75	47	50.03	50.60	-1	11,792	-0.01%
2019/09/26	52	50.82	60	50.76	50.00	-8	11,732	-0.07%
2019/09/25	61	49.47	32	49.76	49.80	29	11,662	0.25%
2019/09/24	18	50.06	44	50.72	50.20	-26	11,747	-0.22%
2019/09/23	31	50.65	52	50.80	50.50	-21	11,671	-0.18%
2019/09/20	78	49.02	58	49.28	49.55	20	11,584	0.17%
2019/09/19	26	49.64	39	50.09	49.90	-13	11,494	-0.11%
2019/09/18	124	48.82	137	49.31	49.85	-13	11,286	-0.12%	大買/大賣/
2019/09/17	66	47.20	123	48.00	48.80	-57	10,971	-0.52%	大賣/
2019/09/16	119	44.75	189	45.10	47.30	-70	10,652	-0.66%	大買/大賣/
2019/09/12	75	42.69	103	42.65	43.80	-28	10,271	-0.27%	大賣/
2019/09/11	44	41.41	43	41.63	41.35	1	10,460	0.01%
2019/09/10	21	41.15	60	41.48	41.55	-39	10,575	-0.37%
2019/09/09	44	41.88	6	41.47	41.05	38	10,795	0.35%
2019/09/06	52	42.54	22	42.52	42.10	30	10,828	0.28%
2019/09/05	125	42.62	106	42.69	42.80	19	10,905	0.17%	大買/大賣/
2019/09/04	20	41.08	49	41.60	42.00	-29	11,021	-0.26%
2019/09/03	55	41.83	32	42.35	40.75	23	11,207	0.21%
2019/09/02	24	40.88	24	41.08	41.50	0	11,119	0.00%
2019/08/30	2	40.63	7	40.78	40.30	-5	11,103	-0.05%
2019/08/29	3	39.12	72	39.37	39.85	-69	11,137	-0.62%
2019/08/28	100	39.08	30	39.16	39.00	70	11,226	0.62%
2019/08/27	1	39.20	12	39.43	38.90	-11	11,287	-0.10%
2019/08/26	55	39.88	36	39.23	39.00	19	11,364	0.17%
2019/08/23	6	41.77	1	42.00	41.70	5	11,441	0.04%
2019/08/22	70	42.20	20	42.50	42.10	50	11,611	0.43%
2019/08/21	2	41.83	1	42.20	41.65	1	11,657	0.01%
2019/08/20	28	41.89	29	41.98	41.30	-1	11,863	-0.01%
2019/08/19	26	41.68	1	41.85	41.45	25	12,021	0.21%
2019/08/16	67	41.84	60	41.39	41.60	7	12,307	0.06%
2019/08/15	87	40.64	88	40.91	41.85	-1	12,377	-0.01%
2019/08/14	46	41.34	42	41.86	41.10	4	12,382	0.03%
2019/08/13	45	39.83	75	40.11	40.20	-30	12,351	-0.24%
2019/08/12	36	40.39	16	40.53	40.55	20	12,470	0.16%
2019/08/08	29	39.01	39	39.48	39.80	-10	12,449	-0.08%
2019/08/07	60	39.51	41	39.80	38.20	19	12,443	0.15%
2019/08/06	59	36.75	76	37.38	39.75	-17	12,402	-0.14%
2019/08/05	29	39.41	8	39.24	38.25	21	12,331	0.17%
2019/08/02	51	39.31	56	39.68	40.00	-5	12,357	-0.04%
2019/08/01	75	41.24	33	41.53	40.85	42	12,300	0.34%
2019/07/31	26	42.13	26	42.23	42.50	0	12,306	0.00%
2019/07/30	15	42.00	1	43.10	42.00	14	12,355	0.11%
2019/07/29	124	44.64	156	44.80	43.80	-32	12,241	-0.26%	大買/大賣/
2019/07/26	49	43.84	21	44.07	44.25	28	12,174	0.23%
2019/07/25	6	44.31	36	44.44	44.40	-30	12,142	-0.25%
2019/07/24	80	43.17	471	43.37	45.00	-391	12,018	-3.25%	大賣/鉅額交易
2019/07/23	262	41.74	40	42.01	41.75	222	11,824	1.88%	大買/鉅額交易
2019/07/22	27	41.27	26	41.62	41.70	1	11,745	0.01%
2019/07/19	5	40.69	31	40.88	41.00	-26	11,591	-0.22%
2019/07/18	84	40.19	160	40.30	39.80	-76	11,394	-0.67%	大賣/
2019/07/17	46	39.53	35	39.88	39.25	11	11,135	0.10%
2019/07/16	39	39.72	85	39.98	39.65	-46	11,312	-0.41%
2019/07/15	66	39.10	47	39.25	39.50	19	11,537	0.16%
2019/07/12	29	39.45	10	39.43	39.60	19	11,601	0.16%
2019/07/11	10	39.51	11	39.44	39.70	-1	11,686	-0.01%
2019/07/10	7	38.37	2	38.25	38.65	5	11,659	0.04%
2019/07/09	52	39.50	63	37.86	37.60	-11	11,532	-0.10%
2019/07/08	38	40.86	23	40.85	40.40	15	11,434	0.13%
2019/07/05	0	0.00	60	41.92	41.70	-60	11,450	-0.52%
2019/07/04	87	41.96	62	42.21	41.55	25	11,545	0.22%
2019/07/03	186	42.40	7	41.90	41.65	179	11,665	1.53%	大買/鉅額交易
2019/07/02	64	43.39	68	43.78	43.15	-4	11,684	-0.03%
2019/07/01	21	42.25	89	42.79	43.25	-68	11,679	-0.58%
2019/06/28	69	39.54	23	39.40	39.35	46	11,664	0.39%
2019/06/27	55	39.45	92	39.58	39.55	-37	11,856	-0.31%
2019/06/26	51	38.29	67	38.59	38.75	-16	11,962	-0.13%
2019/06/25	29	38.71	6	38.59	38.50	23	12,158	0.19%
2019/06/24	49	38.46	105	38.84	39.10	-56	12,282	-0.46%	大賣/
2019/06/21	186	38.83	93	39.06	38.20	93	12,487	0.74%	大買/
2019/06/20	224	38.78	141	39.06	38.70	83	12,545	0.66%	大買/大賣/
2019/06/19	89	38.84	217	38.28	39.35	-128	12,462	-1.03%	大賣/鉅額交易
2019/06/18	167	36.14	72	35.96	36.15	95	12,064	0.79%	大買/
2019/06/17	104	37.08	63	37.52	36.95	41	12,255	0.33%	大買/
2019/06/14	76	36.54	50	36.67	36.50	26	12,161	0.21%
2019/06/13	101	37.45	91	37.74	37.35	10	12,247	0.08%	大買/
2019/06/12	69	37.69	75	37.76	37.75	-6	12,018	-0.05%
2019/06/11	13	36.22	53	36.20	37.50	-40	11,473	-0.35%
2019/06/10	59	32.98	50	32.91	34.10	9	11,177	0.08%
2019/06/06	33	32.12	27	32.33	31.55	6	11,061	0.05%
2019/06/05	32	33.03	21	33.15	32.65	11	10,990	0.10%
2019/06/04	22	32.84	14	33.05	32.55	8	10,954	0.07%
2019/06/03	32	31.75	28	31.91	32.05	4	10,845	0.04%
2019/05/31	144	32.19	148	32.31	32.70	-4	10,794	-0.04%	大買/大賣/
2019/05/30	115	31.87	120	32.09	32.00	-5	10,711	-0.05%	大買/大賣/
2019/05/29	41	30.36	41	30.55	31.55	0	10,536	0.00%
2019/05/28	37	30.60	37	30.68	30.35	0	10,470	0.00%
2019/05/27	43	31.03	46	30.39	29.80	-3	10,423	-0.03%
2019/05/24	80	32.36	59	32.15	31.25	21	10,197	0.21%
2019/05/23	65	33.49	130	33.91	32.75	-65	9,939	-0.65%	大賣/
2019/05/22	45	37.49	61	36.46	36.05	-16	9,712	-0.16%
2019/05/21	43	37.16	26	37.71	38.00	17	9,665	0.18%
2019/05/20	110	39.10	95	38.14	38.15	15	9,561	0.16%	大買/
2019/05/17	49	44.61	12	41.52	40.60	37	9,478	0.39%
2019/05/16	4	45.84	22	45.76	45.00	-18	9,380	-0.19%
2019/05/15	43	45.08	22	45.35	46.80	21	9,431	0.22%
2019/05/14	17	43.84	6	43.71	43.50	11	9,402	0.12%
2019/05/13	17	45.24	7	45.24	45.00	10	9,449	0.11%
2019/05/10	13	46.06	5	46.06	45.30	8	9,480	0.08%
2019/05/09	47	47.86	43	46.52	46.10	4	9,432	0.04%
2019/05/08	43	47.93	65	48.32	48.70	-22	9,379	-0.23%
2019/05/07	12	44.87	25	45.40	47.50	-13	9,300	-0.14%
2019/05/06	13	44.08	10	44.50	43.80	3	9,223	0.03%
2019/05/03	30	46.65	21	47.24	46.90	9	9,220	0.10%
2019/05/02	38	46.30	38	46.91	46.50	0	9,231	0.00%
2019/04/30	25	46.07	27	46.46	46.50	-2	9,301	-0.02%
2019/04/29	39	47.28	95	44.76	45.40	-56	9,332	-0.60%
2019/04/26	85	49.45	3	48.70	48.70	82	9,300	0.88%
2019/04/25	6	50.10	16	50.35	51.60	-10	9,427	-0.11%
2019/04/24	37	50.25	25	50.44	51.00	12	9,414	0.13%
2019/04/23	5	52.60	0	0.00	50.60	5	9,360	0.05%
2019/04/22	1	53.50	11	52.86	53.80	-10	9,309	-0.11%
2019/04/19	20	51.35	142	50.61	52.00	-122	9,170	-1.33%	大賣/鉅額交易
2019/04/18	41	48.37	174	49.00	48.15	-133	8,936	-1.49%	大賣/鉅額交易
2019/04/17	99	47.63	119	48.48	48.55	-20	8,983	-0.22%	大賣/
2019/04/16	108	48.06	23	48.33	48.00	85	8,901	0.95%	大買/
2019/04/15	0	0.00	20	47.33	47.05	-20	8,857	-0.23%
2019/04/12	37	46.44	17	46.10	46.35	20	8,939	0.22%
2019/04/11	21	47.33	20	47.66	46.90	1	8,970	0.01%
2019/04/10	20	46.93	20	47.31	47.95	0	8,944	0.00%
2019/04/09	42	48.49	35	48.61	46.55	7	8,890	0.08%
2019/04/08	37	50.09	26	50.19	51.10	11	8,932	0.12%
2019/04/03	19	48.54	14	48.57	49.20	5	8,974	0.06%
2019/04/02	4	45.64	49	46.87	48.30	-45	9,024	-0.50%
2019/04/01	72	45.70	49	46.29	45.00	23	8,933	0.26%
2019/03/29	73	45.38	63	45.66	46.60	10	8,711	0.11%
2019/03/28	65	43.63	70	43.89	45.80	-5	8,632	-0.06%
2019/03/27	109	42.25	125	42.90	44.00	-16	8,607	-0.19%	大買/大賣/
2019/03/26	147	42.26	24	42.42	41.50	123	8,614	1.43%	大買/鉅額交易
2019/03/25	75	42.66	80	42.89	43.35	-5	8,492	-0.06%
2019/03/22	7	44.25	14	43.06	44.20	-7	8,623	-0.08%
2019/03/21	2	42.45	3	42.58	42.15	-1	8,721	-0.01%
2019/03/20	206	40.67	117	41.70	42.00	89	8,977	0.99%	大買/大賣/
2019/03/19	1	39.85	13	39.92	39.90	-12	9,202	-0.13%
2019/03/18	2	39.30	31	38.46	39.30	-29	9,650	-0.30%
2019/03/15	1	37.35	2	37.45	37.25	-1	10,059	-0.01%
2019/03/13	0	0.00	1	36.45	36.30	-1	10,443	-0.01%
2019/03/11	10	36.45	11	36.67	36.70	-1	11,032	-0.01%
2019/03/08	33	37.04	10	36.50	36.30	23	11,377	0.20%
2019/03/07	10	37.60	30	38.07	37.80	-20	11,509	-0.17%
2019/03/06	21	38.13	0	0.00	37.80	21	11,975	0.18%
2019/03/05	21	38.55	21	38.55	38.15	0	12,156	0.00%
2019/03/04	16	37.88	26	38.35	38.70	-10	12,150	-0.08%
2019/02/27	32	38.04	11	37.74	37.75	21	12,186	0.17%
2019/02/26	11	37.16	54	38.02	38.50	-43	12,076	-0.36%
2019/02/22	10	36.35	10	36.15	36.05	0	11,864	0.00%
2019/02/21	33	37.37	11	37.52	36.85	22	11,862	0.19%
2019/02/20	15	38.21	35	39.01	37.90	-20	11,865	-0.17%
2019/02/19	11	37.67	21	38.08	38.30	-10	11,809	-0.08%
2019/02/18	34	38.22	4	38.24	37.50	30	11,865	0.25%
2019/02/15	16	37.84	22	37.93	37.60	-6	12,073	-0.05%
2019/02/14	24	38.47	22	38.95	38.15	2	12,184	0.02%
2019/02/13	10	38.65	10	39.00	38.10	0	12,103	0.00%
2019/02/12	10	38.60	38	38.57	39.00	-28	12,034	-0.23%
2019/02/11	23	36.86	6	36.63	37.25	17	12,048	0.14%
2019/01/28	1	36.55	33	36.68	36.20	-32	12,095	-0.26%
2019/01/25	20	36.18	13	36.00	36.00	7	12,041	0.06%
2019/01/24	10	36.15	11	36.55	36.00	-1	12,023	-0.01%
2019/01/23	11	35.05	11	35.44	35.65	0	11,935	0.00%
2019/01/22	31	35.60	30	34.91	35.20	1	11,962	0.01%
2019/01/21	21	36.57	13	36.38	36.25	8	11,870	0.07%
2019/01/18	13	35.93	34	36.43	36.75	-21	11,812	-0.18%
2019/01/17	28	35.56	26	35.59	35.55	2	11,648	0.02%
2019/01/16	2	34.58	1	34.75	34.65	1	11,481	0.01%
2019/01/15	12	33.91	12	34.05	34.50	0	11,490	0.00%
2019/01/14	10	33.31	30	33.81	34.30	-20	11,431	-0.17%
2019/01/11	23	34.03	10	33.55	33.25	13	11,357	0.11%
2019/01/10	11	33.54	14	33.84	34.45	-3	11,243	-0.03%
2019/01/09	26	34.85	20	34.11	33.50	6	11,212	0.05%
2019/01/08	15	34.73	10	34.75	35.20	5	11,047	0.05%
2019/01/07	23	34.65	18	34.95	34.70	5	10,995	0.05%
2019/01/04	13	33.97	10	34.30	33.50	3	10,953	0.03%
2019/01/03	27	33.87	31	34.19	34.70	-4	10,943	-0.04%
2019/01/02	1	34.45	1	34.30	34.10	0	10,824	0.00%
2018/12/28	12	33.53	22	33.72	33.80	-10	10,841	-0.09%
2018/12/27	31	34.16	32	34.46	33.65	-1	10,850	-0.01%
2018/12/26	31	33.82	22	33.85	32.80	9	10,677	0.08%
2018/12/25	74	35.90	30	36.27	35.15	44	10,571	0.42%
2018/12/24	4	36.45	35	36.93	37.45	-31	10,361	-0.30%
2018/12/22	31	35.69	21	36.05	35.75	10	10,235	0.10%
2018/12/21	13	35.13	66	35.79	36.30	-53	10,278	-0.52%
2018/12/20	47	34.66	46	35.22	34.80	1	10,098	0.01%
2018/12/19	88	36.14	20	35.01	35.10	68	9,975	0.68%
2018/12/18	50	36.53	50	36.75	36.30	0	9,811	0.00%
2018/12/17	12	36.68	11	36.80	37.35	1	9,706	0.01%
2018/12/14	18	36.88	19	37.08	37.20	-1	9,423	-0.01%
2018/12/13	74	38.45	32	38.34	37.75	42	9,117	0.46%
2018/12/12	40	40.09	40	40.30	39.65	0	8,849	0.00%
2018/12/11	18	39.18	23	39.13	40.00	-5	8,632	-0.06%
2018/12/10	9	36.32	6	36.29	36.40	3	8,376	0.04%
2018/12/07	2	34.38	4	34.20	35.75	-2	8,035	-0.02%
2018/12/06	9	32.54	8	33.31	32.50	1	7,826	0.01%
2018/12/05	41	34.92	45	34.65	34.50	-4	7,775	-0.05%
2018/12/04	7	34.15	6	34.43	34.15	1	7,604	0.01%
2018/12/03	0	0.00	44	31.82	33.45	-44	7,323	-0.60%
2018/11/30	3	30.52	4	30.75	30.45	-1	7,115	-0.01%
2018/11/29	46	31.14	2	32.08	30.00	44	7,093	0.62%
2018/11/28	3	30.60	42	30.89	31.15	-39	6,655	-0.59%
2018/11/27	42	30.40	0	0.00	30.20	42	6,545	0.64%
2018/11/26	0	0.00	36	31.77	30.00	-36	6,477	-0.56%
2018/11/23	1	30.35	0	0.00	29.80	1	6,370	0.02%
2018/11/22	35	30.50	0	0.00	29.80	35	6,320	0.55%
2018/11/19	1	30.65	0	0.00	31.00	1	6,184	0.02%
2018/11/16	1	31.80	0	0.00	32.00	1	6,094	0.02%
2018/11/15	0	0.00	2	32.45	32.60	-2	6,026	-0.03%
2018/11/14	1	32.50	2	33.00	32.90	-1	5,900	-0.02%
2018/11/08	1	29.60	2	30.65	29.70	-1	5,481	-0.02%
2018/11/07	1	29.60	9	29.52	29.60	-8	5,363	-0.15%
2018/11/06	3	28.05	1	27.10	26.95	2	5,306	0.04%
2018/10/12	4	24.25	2	24.40	24.25	2	4,700	0.04%
2018/10/08	6	28.08	0	0.00	26.80	6	4,491	0.13%
2018/10/04	1	30.00	10	30.58	29.70	-9	4,309	-0.21%
2018/10/03	0	0.00	5	30.90	30.85	-5	4,247	-0.12%
2018/10/02	0	0.00	11	30.26	30.00	-11	4,113	-0.27%
2018/10/01	0	0.00	6	30.10	30.10	-6	4,069	-0.15%
2018/09/28	6	29.40	0	0.00	30.05	6	4,025	0.15%
2018/09/26	1	30.15	0	0.00	29.90	1	3,854	0.03%
2018/09/21	10	31.53	66	32.00	31.15	-56	3,712	-1.51%
2018/09/20	24	32.67	30	32.08	32.00	-6	3,638	-0.16%
2018/09/19	32	33.40	24	33.31	32.90	8	3,554	0.23%
2018/09/18	42	33.75	34	33.56	33.00	8	3,551	0.23%
2018/09/17	92	35.21	21	35.00	34.30	71	3,421	2.07%
2018/09/14	37	33.40	37	33.70	34.00	0	3,060	0.00%
2018/09/13	8	33.58	9	33.72	32.60	-1	2,683	-0.04%
2018/09/12	1	31.00	1	31.00	31.15	0	2,380	0.00%
2018/09/11	3	32.20	3	31.72	31.30	0	2,317	0.00%
2018/09/10	4	31.23	15	31.25	31.35	-11	2,210	-0.50%
2018/09/07	23	30.90	28	31.31	30.80	-5	2,110	-0.24%
2018/09/06	22	31.66	18	32.18	31.00	4	2,012	0.20%
2018/09/05	24	31.94	14	31.44	32.50	10	1,849	0.54%
2018/09/04	2	30.05	1	30.10	30.00	1	1,631	0.06%
2018/08/23	1	28.75	1	29.00	29.65	0	1,495	0.00%
2018/08/16	1	30.30	0	0.00	30.00	1	1,431	0.07%
2018/08/15	0	0.00	1	30.00	30.20	-1	1,407	-0.07%
2018/08/14	0	0.00	1	29.50	29.80	-1	1,355	-0.07%
2018/08/10	0	0.00	1	28.75	28.85	-1	1,263	-0.08%
2018/08/08	2	28.13	0	0.00	28.20	2	1,163	0.17%
2018/08/07	1	27.15	1	27.45	27.45	0	1,091	0.00%
2018/07/13	1	27.20	1	27.25	27.20	0	1,299	0.00%
2018/07/10	0	0.00	1	26.60	26.55	-1	1,352	-0.07%
2018/07/05	0	0.00	2	26.63	26.40	-2	1,443	-0.14%
2018/06/29	1	28.15	1	27.95	27.85	0	1,508	0.00%
2018/06/27	1	28.10	0	0.00	29.00	1	1,600	0.06%
2018/06/13	1	26.80	0	0.00	26.75	1	2,001	0.05%
2018/06/07	0	0.00	6	26.80	27.20	-6	2,252	-0.27%
2018/06/05	0	0.00	1	26.70	26.45	-1	2,679	-0.04%
2018/06/04	0	0.00	4	26.53	26.75	-4	2,999	-0.13%
2018/05/30	7	25.29	1	25.10	25.10	6	3,561	0.17%
2018/05/29	1	25.40	0	0.00	25.35	1	3,686	0.03%
2018/05/28	1	25.80	0	0.00	25.75	1	3,777	0.03%
2018/05/25	4	25.98	0	0.00	26.00	4	3,805	0.11%
2018/05/24	2	25.90	0	0.00	26.30	2	3,823	0.05%
2018/05/21	149	25.35	149	25.48	25.35	0	3,850	0.00%	大買/大賣/
2018/05/04	0	0.00	1	26.15	26.10	-1	3,837	-0.03%
2018/04/26	1	27.40	0	0.00	26.60	1	3,864	0.03%
2018/04/24	0	0.00	3	27.68	27.65	-3	3,863	-0.08%
2018/04/23	0	0.00	2	28.30	28.20	-2	3,854	-0.05%
2018/04/20	1	29.65	0	0.00	29.60	1	3,848	0.03%
2018/04/19	0	0.00	1	30.00	30.00	-1	3,875	-0.03%
2018/04/18	1	29.50	0	0.00	29.50	1	3,958	0.03%
2018/04/13	0	0.00	3	30.73	30.60	-3	3,914	-0.08%
2018/04/12	3	30.20	2	31.18	30.35	1	3,892	0.03%
2018/04/11	2	30.65	0	0.00	30.70	2	3,869	0.05%
2018/04/10	19	31.55	3	31.70	31.50	16	3,835	0.42%
2018/04/09	1	31.25	1	31.20	31.15	0	3,837	0.00%
2018/04/03	1	32.20	0	0.00	32.35	1	3,825	0.03%
2018/04/02	1	32.95	0	0.00	32.80	1	3,795	0.03%
2018/03/31	1	34.25	0	0.00	33.95	1	3,746	0.03%
2018/03/30	4	34.35	6	34.47	33.70	-2	3,724	-0.05%
2018/03/29	1	34.30	0	0.00	35.70	1	3,609	0.03%
2018/03/28	0	0.00	2	32.30	32.60	-2	3,441	-0.06%
2018/03/27	0	0.00	4	32.45	32.70	-4	3,386	-0.12%
2018/03/26	4	31.03	5	30.73	31.00	-1	3,293	-0.03%
2018/03/23	0	0.00	2	30.80	30.65	-2	3,271	-0.06%
2018/03/22	1	31.50	1	31.95	32.00	0	3,247	0.00%
2018/03/21	0	0.00	1	32.35	32.35	-1	3,193	-0.03%
2018/03/16	3	31.63	1	31.50	31.50	2	3,056	0.07%
2018/03/15	8	33.00	0	0.00	32.95	8	2,973	0.27%
2018/03/14	0	0.00	2	33.00	33.00	-2	2,939	-0.07%
2018/03/12	1	32.70	1	33.65	34.50	0	2,799	0.00%
2018/03/09	0	0.00	1	34.10	34.40	-1	2,570	-0.04%
2018/03/08	1	33.60	3	33.42	34.30	-2	2,367	-0.08%
2018/03/07	0	0.00	5	32.40	31.90	-5	2,037	-0.25%
2018/03/02	5	29.99	0	0.00	29.90	5	1,423	0.35%
2018/03/01	0	0.00	6	28.85	30.40	-6	1,289	-0.47%
2018/02/08	2	25.50	0	0.00	25.65	2	1,122	0.18%
2018/02/06	0	0.00	3	26.20	25.40	-3	1,152	-0.26%
2018/01/30	0	0.00	1	26.55	26.45	-1	1,263	-0.08%
2018/01/29	0	0.00	2	26.35	26.40	-2	1,255	-0.16%
2018/01/16	0	0.00	2	27.25	27.20	-2	1,762	-0.11%
2018/01/10	0	0.00	20	26.45	26.30	-20	1,618	-1.24%