南電 (8046)-華南永昌-桃園券商分點個股進出

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
187.0
漲跌
▼3.5
漲幅
-1.84%
成交量
1,335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－華南永昌-桃園券商分點個股進出

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

華南永昌-桃園券商分點個股進出
華南永昌-桃園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
2024/04/30	0.1	189.00	2	188.50	187.00	-1.9	2,855	-0.07%
2024/04/29	0	0.00	1	189.50	190.50	-1	2,864	-0.03%
2024/04/24	2.1	191.79	4.1	191.55	194.50	-2.1	2,849	-0.07%
2024/04/23	5.2	182.33	0	0.00	185.00	5.2	2,742	0.19%
2024/04/22	0.1	175.50	0	0.00	174.50	0.1	2,657	0.00%
2024/04/19	0.2	172.83	2	175.50	171.50	-1.9	2,634	-0.07%
2024/04/18	1	180.00	0	0.00	179.00	1	2,557	0.04%
2024/04/17	3.7	182.41	1	181.50	181.50	2.7	2,527	0.11%
2024/04/16	0.1	185.50	4	185.50	185.00	-4	2,493	-0.16%
2024/04/15	1.6	194.90	0	0.00	190.50	1.6	2,500	0.06%
2024/04/12	6	199.50	0	0.00	199.00	6	2,528	0.24%
2024/04/11	0.1	201.00	0	0.00	199.50	0.1	2,601	0.00%
2024/04/10	0.1	204.00	0	0.00	203.00	0.1	2,740	0.00%
2024/04/09	0	0.00	2	206.00	206.50	-2	2,765	-0.07%
2024/04/02	0	0.00	1	208.50	208.00	-1	2,809	-0.04%
2024/04/01	0	0.00	4	207.00	209.50	-4	2,812	-0.14%
2024/03/29	0	0.00	3	200.50	200.50	-3	2,785	-0.11%
2024/03/28	1.3	199.29	0	0.00	198.00	1.3	2,778	0.05%
2024/03/27	0	0.00	1	202.50	202.00	-1	2,823	-0.04%
2024/03/26	0	0.00	2	210.00	204.00	-2	2,872	-0.07%
2024/03/21	1	214.50	0	0.00	212.00	1	3,036	0.03%
2024/03/20	0	212.50	3	211.00	212.50	-3	3,096	-0.10%
2024/03/18	1	202.50	5	210.70	211.00	-4	3,115	-0.13%
2024/03/15	2	201.25	0	0.00	202.00	2	3,110	0.06%
2024/03/11	3	206.50	0	0.00	207.50	3	3,199	0.09%
2024/03/08	0.1	206.50	1	205.50	206.50	-0.9	3,322	-0.03%
2024/03/07	1	203.50	0	0.00	203.50	1	3,378	0.03%
2024/03/06	3.5	206.43	2	206.75	206.00	1.5	3,388	0.04%
2024/03/05	1	210.02	1	211.50	210.00	0	3,400	0.00%
2024/03/04	2	208.50	0	0.00	209.00	2	3,442	0.06%
2024/03/01	2	211.00	0	0.00	210.50	2	3,459	0.06%
2024/02/27	6.2	212.48	0	0.00	210.50	6.2	3,424	0.18%
2024/02/20	3	230.00	0	0.00	229.50	3	3,414	0.09%
2024/02/19	0.1	232.00	1	230.50	230.50	-0.9	3,454	-0.03%
2024/02/16	0.3	226.68	0	0.00	228.00	0.3	3,462	0.01%
2024/01/30	0	0.00	4	228.50	227.00	-4	3,603	-0.11%
2024/01/25	1	225.00	0	0.00	224.50	1	3,778	0.03%
2024/01/22	2	225.50	1	224.00	225.00	1	3,827	0.03%
2024/01/19	1	221.99	0	0.00	221.50	1	3,865	0.03%
2024/01/18	0	218.00	0	0.00	216.50	0	3,906	0.00%
2024/01/17	0	0.00	3.5	219.14	218.50	-3.5	3,917	-0.09%
2024/01/15	1	225.50	0	227.00	224.00	1	3,890	0.03%
2024/01/12	0.1	229.00	0	0.00	229.00	0.1	3,882	0.00%
2024/01/11	1	226.55	0	0.00	228.00	1	3,931	0.03%
2024/01/10	0	225.50	0	0.00	225.50	0	3,980	0.00%
2024/01/09	1.2	228.00	0	0.00	226.00	1.2	3,991	0.03%
2024/01/08	5.1	225.33	0	0.00	224.50	5.1	3,978	0.13%
2024/01/05	2	228.50	0	0.00	227.00	2	3,914	0.05%
2024/01/04	4.4	232.99	0	0.00	231.00	4.4	3,860	0.11%
2024/01/03	2.3	244.57	0	0.00	243.00	2.3	3,772	0.06%
2024/01/02	0	0.00	4	252.50	250.00	-4	3,822	-0.10%
2023/12/29	0.3	250.00	4	250.25	251.50	-3.7	3,818	-0.10%
2023/12/28	1.1	246.55	1	247.50	248.00	0.1	3,827	0.00%
2023/12/26	0	0.00	2	249.50	247.50	-2	3,883	-0.05%
2023/12/22	3	242.17	1	241.50	241.50	2	3,974	0.05%
2023/12/21	1.1	245.50	0	0.00	244.50	1.1	3,952	0.03%
2023/12/20	3	246.00	0	0.00	245.50	3	3,964	0.08%
2023/12/19	4	246.00	0	0.00	244.50	4	3,977	0.10%
2023/12/15	3	254.67	2	252.00	252.50	1	4,052	0.02%
2023/12/13	2.1	249.07	1	250.00	250.00	1.1	4,157	0.03%
2023/12/08	1	251.50	0	0.00	250.00	1	4,443	0.02%
2023/12/06	1	250.50	0	0.00	249.00	1	4,527	0.02%
2023/12/05	0	254.50	3	255.00	252.50	-3	4,476	-0.07%
2023/12/04	2.6	243.67	1.1	248.18	250.50	1.5	4,364	0.03%
2023/12/01	1	244.50	0.4	244.50	249.50	0.6	4,269	0.01%
2023/11/29	0	0.00	2	245.25	251.00	-2	4,252	-0.05%
2023/11/28	1	238.50	3	242.50	245.00	-2	4,208	-0.05%
2023/11/27	0	0.00	1	240.50	239.00	-1	4,170	-0.02%
2023/11/22	2	237.75	0	0.00	237.00	2	4,265	0.05%
2023/11/21	2	243.00	1	243.00	242.50	1	4,264	0.02%
2023/11/20	1.1	238.95	0	0.00	239.00	1.1	4,280	0.03%
2023/11/17	1	237.50	0	0.00	237.00	1	4,269	0.02%
2023/11/16	0	0.00	2	238.75	238.50	-2	4,271	-0.05%
2023/11/15	3	238.00	4	236.38	235.50	-1	4,240	-0.02%
2023/11/14	1.1	230.12	0	0.00	230.50	1.1	4,201	0.02%
2023/11/13	1	230.00	0	0.00	230.50	1	4,221	0.02%
2023/11/10	0	225.00	0	224.00	228.00	0	4,226	0.00%
2023/11/09	4	228.50	0	0.00	227.50	4	4,200	0.10%
2023/11/08	1	231.50	0	0.00	231.00	1	4,201	0.02%
2023/11/06	3	234.83	2	237.25	237.00	1	4,201	0.02%
2023/11/03	3	234.33	1.2	233.71	232.50	1.8	4,199	0.04%
2023/10/27	1	231.50	0	0.00	233.50	1	4,309	0.02%
2023/10/26	20.1	231.25	0.1	231.50	229.00	20	4,322	0.46%
2023/10/24	2	236.75	1	237.50	238.00	1	4,327	0.02%
2023/10/23	1	236.50	0	0.00	237.00	1	4,353	0.02%
2023/10/20	0	241.00	0	0.00	239.50	0	4,398	0.00%
2023/10/19	30	243.25	0	0.00	242.50	30	4,421	0.68%
2023/10/18	16	250.69	1	250.00	250.50	15	4,439	0.34%
2023/10/12	11	256.45	0	0.00	256.50	11	4,835	0.23%
2023/10/06	25	254.34	0	0.00	251.50	25	5,040	0.50%
2023/10/05	0	0.00	0.1	262.00	260.50	-0.1	5,050	0.00%
2023/10/04	0	0.00	1	258.00	264.00	-1	5,058	-0.02%
2023/10/02	1	268.50	0	0.00	267.50	1	5,179	0.02%
2023/09/28	3	264.67	1	268.50	266.50	2	5,182	0.04%
2023/09/26	0	0.00	2	264.50	263.00	-2	5,193	-0.04%
2023/09/25	2	269.25	3	268.50	269.00	-1	5,186	-0.02%
2023/09/22	1	258.50	2	265.25	267.00	-1	5,138	-0.02%
2023/09/20	5	263.20	5.1	265.52	260.50	-0.1	5,100	0.00%
2023/09/19	7	271.86	1	273.50	271.00	6	5,047	0.12%
2023/09/18	1	277.00	3	271.67	272.50	-2	4,983	-0.04%
2023/09/15	0.1	267.00	9.2	271.38	272.00	-9.1	4,889	-0.19%
2023/09/14	1	257.00	1	259.00	259.00	0	4,683	0.00%
2023/09/13	0.2	258.00	0	0.00	257.50	0.2	4,665	0.00%
2023/09/12	4.2	259.19	2	256.50	260.50	2.2	4,689	0.05%
2023/09/11	1.2	250.43	1	251.00	251.00	0.2	4,724	0.00%
2023/09/08	1.1	250.68	1	249.50	249.00	0.1	4,791	0.00%
2023/09/07	3	249.00	1	249.00	250.00	2	4,860	0.04%
2023/09/06	0.1	248.50	1	249.00	249.00	-0.9	4,890	-0.02%
2023/09/05	1	247.00	1	248.50	248.00	0	4,945	0.00%
2023/09/04	0	0.00	1	245.50	250.00	-1	5,054	-0.02%
2023/08/30	2.1	244.50	4	243.88	243.00	-2	5,299	-0.04%
2023/08/29	2	241.25	1	243.00	244.00	1	5,405	0.02%
2023/08/28	0.2	237.25	1	236.50	236.50	-0.8	5,416	-0.01%
2023/08/25	0.2	234.50	0	0.00	231.00	0.2	5,489	0.00%
2023/08/24	4	240.88	0	0.00	239.50	4	5,579	0.07%
2023/08/23	0.1	230.50	0	0.00	230.50	0.1	5,698	0.00%
2023/08/18	0	0.00	7	234.50	231.00	-7	6,247	-0.11%
2023/08/15	0.1	235.00	0	0.00	236.50	0.1	6,553	0.00%
2023/08/14	2	232.50	2	230.00	232.00	0	6,639	0.00%
2023/08/11	1	241.50	0	0.00	238.50	1	6,726	0.01%
2023/08/10	0	0.00	1	240.50	238.50	-1	6,828	-0.01%
2023/08/09	2	247.75	0	0.00	247.00	2	6,830	0.03%
2023/08/08	4	246.88	0	0.00	245.00	4	6,867	0.06%
2023/08/07	7	253.00	0	0.00	250.50	7	6,877	0.10%
2023/08/04	0.1	251.50	0	0.00	252.50	0.1	6,923	0.00%
2023/08/02	1	249.50	7	249.00	251.50	-6	7,040	-0.09%
2023/08/01	8	249.00	8	252.19	249.50	0	7,091	0.00%
2023/07/31	1	251.50	0	0.00	248.00	1	7,135	0.01%
2023/07/28	10	252.95	7	251.50	254.50	3	7,229	0.04%
2023/07/27	1	251.00	0	0.00	250.00	1	7,271	0.01%
2023/07/26	2.1	259.67	0	0.00	254.50	2.1	7,344	0.03%
2023/07/25	1	265.00	0	0.00	258.00	1	7,480	0.01%
2023/07/21	1	260.00	0	0.00	258.00	1	7,599	0.01%
2023/07/20	0	0.00	1	268.50	267.00	-1	7,689	-0.01%
2023/07/19	3	275.50	10	276.08	266.50	-7	7,723	-0.09%
2023/07/18	17	273.18	11	274.50	275.50	6	7,678	0.08%
2023/07/17	1	264.98	0.1	265.50	262.50	0.9	7,491	0.01%
2023/07/14	1	270.00	5	266.20	266.00	-4	7,540	-0.05%
2023/07/13	2	262.75	1.2	265.03	264.50	0.8	7,468	0.01%
2023/07/12	3.1	250.03	2	253.25	254.50	1.1	7,352	0.01%
2023/07/11	2.1	245.26	1	248.00	247.00	1.1	7,336	0.01%
2023/07/10	3	246.83	0	0.00	243.50	3	7,441	0.04%
2023/07/07	3	250.34	0	0.00	246.50	3	7,447	0.04%
2023/07/06	1.2	257.46	1	261.00	255.50	0.2	7,352	0.00%
2023/07/05	0.1	263.67	1	263.00	261.50	-0.9	7,356	-0.01%
2023/07/04	0	0.00	2	263.00	262.00	-2	7,334	-0.03%
2023/06/28	8	267.88	0	0.00	262.00	8	7,679	0.10%
2023/06/27	2	271.75	13	272.23	268.50	-11	7,779	-0.14%
2023/06/26	1	273.00	1	276.50	275.00	0	7,818	0.00%
2023/06/21	0	0.00	1	279.00	278.00	-1	8,025	-0.01%
2023/06/20	0	0.00	1	278.00	281.50	-1	8,127	-0.01%
2023/06/15	12.1	281.49	1	280.50	281.00	11.1	8,296	0.13%
2023/06/14	7	294.00	0	0.00	293.50	7	8,249	0.08%
2023/06/13	2	291.25	0.1	292.00	293.00	1.9	8,253	0.02%
2023/06/08	1.2	283.74	0	0.00	282.00	1.2	8,401	0.01%
2023/06/07	2	293.00	0	0.00	290.00	2	8,463	0.02%
2023/06/05	0	0.00	1	305.50	305.00	-1	8,504	-0.01%
2023/06/02	0	0.00	1	307.00	308.00	-1	8,495	-0.01%
2023/05/30	1	296.00	1	294.00	294.00	0	8,725	0.00%
2023/05/29	2	306.00	2	310.25	302.50	0	8,686	0.00%
2023/05/26	1	307.50	1	310.00	303.00	0	8,597	0.00%
2023/05/25	14	305.43	9	298.06	302.50	5	8,464	0.06%
2023/05/23	1	283.50	2	288.25	289.00	-1	8,138	-0.01%
2023/05/22	3	286.67	1	281.50	281.50	2	8,079	0.02%
2023/05/19	1	293.00	1	293.00	293.00	0	7,965	0.00%
2023/05/18	9	286.44	7	293.00	285.50	2	7,929	0.03%
2023/05/17	9	290.00	1	287.50	286.50	8	7,927	0.10%
2023/05/16	3	288.17	7	291.00	288.50	-4	7,854	-0.05%
2023/05/12	0	0.00	1	286.50	287.00	-1	7,789	-0.01%
2023/05/09	0	0.00	1.1	287.18	287.50	-1.1	7,767	-0.01%
2023/05/08	1.1	284.23	1.1	284.27	281.00	0	7,773	0.00%
2023/05/05	0	0.00	4	277.63	277.50	-4	7,758	-0.05%
2023/05/04	1	270.00	1	273.00	272.50	0	7,857	0.00%
2023/05/03	1	275.50	1	278.50	276.00	0	7,900	0.00%
2023/05/02	2	279.00	3	277.67	277.50	-1	7,915	-0.01%
2023/04/28	10	274.15	5	274.70	274.50	5	7,942	0.06%
2023/04/26	0	0.00	7	264.29	269.00	-7	7,812	-0.09%
2023/04/25	1	270.00	1	266.43	258.00	0	7,838	0.00%
2023/04/24	6	257.50	0.2	265.25	268.50	5.8	7,743	0.07%
2023/04/21	0	260.50	1	260.00	260.00	-1	7,734	-0.01%
2023/04/20	2	255.75	0	0.00	255.00	2	7,732	0.03%
2023/04/17	0	0.00	0	261.33	264.50	0	8,079	0.00%
2023/04/14	1	265.50	1	263.00	263.00	0	8,253	0.00%
2023/04/13	0.1	266.00	1	269.00	264.00	-1	8,265	-0.01%
2023/04/11	1	274.00	1	274.50	274.00	0	8,246	0.00%
2023/04/10	1	270.50	2	275.75	275.50	-1	8,270	-0.01%
2023/04/07	0	0.00	1	275.50	274.00	-1	8,272	-0.01%
2023/04/06	7	273.64	1.2	274.25	274.50	5.8	8,283	0.07%
2023/03/31	6.1	287.29	6	284.08	283.00	0.1	8,310	0.00%
2023/03/30	3	280.00	3	280.17	281.00	0	8,315	0.00%
2023/03/29	1	277.00	2	275.75	272.00	-1	8,478	-0.01%
2023/03/28	0	0.00	2	278.50	273.50	-2	8,836	-0.02%
2023/03/27	1	286.50	0	0.00	285.50	1	8,862	0.01%
2023/03/24	16.1	285.51	9.1	289.58	286.50	7	9,014	0.08%
2023/03/23	3	278.17	9	279.83	280.50	-6	8,871	-0.07%
2023/03/22	9	275.17	5	276.60	275.50	4	8,921	0.04%
2023/03/21	9	264.06	7	266.50	269.00	2	8,944	0.02%
2023/03/20	7	262.50	8	264.38	262.50	-1	8,933	-0.01%
2023/03/17	1	262.00	8	262.38	261.00	-7	9,094	-0.08%
2023/03/16	7	258.64	2	261.50	259.00	5	9,229	0.05%
2023/03/15	0	0.00	2	263.25	259.50	-2	9,580	-0.02%
2023/03/14	4.1	260.94	1	261.00	260.00	3.1	9,712	0.03%
2023/03/13	2	261.00	11	265.27	266.00	-9	9,889	-0.09%
2023/03/10	7	262.00	1	260.00	260.00	6	9,931	0.06%
2023/03/09	2	267.50	8	269.31	266.50	-6	10,174	-0.06%
2023/03/08	2	255.75	6	259.92	263.00	-4	10,063	-0.04%
2023/03/07	1	258.00	0	0.00	258.50	1	10,084	0.01%
2023/03/06	2.1	261.74	0	0.00	261.00	2.1	10,128	0.02%
2023/03/03	3	258.83	4	259.25	259.00	-1	10,261	-0.01%
2023/03/02	1	249.50	1	243.50	250.50	0	10,165	0.00%
2023/03/01	1	232.50	2	237.50	240.50	-1	10,116	-0.01%
2023/02/24	3	237.50	1	239.50	235.00	2	10,158	0.02%
2023/02/23	0	0.00	1	241.00	243.00	-1	10,183	-0.01%
2023/02/22	1	241.00	0	0.00	240.00	1	10,408	0.01%
2023/02/21	1	243.50	0	0.00	247.00	1	10,602	0.01%
2023/02/20	2	244.00	0.1	247.75	244.00	1.9	10,845	0.02%
2023/02/17	1	244.50	1	246.00	245.50	0	11,153	0.00%
2023/02/16	2	245.25	4	246.13	247.50	-2	11,793	-0.02%
2023/02/15	2	237.75	9	242.22	244.00	-7	11,900	-0.06%
2023/02/14	0.1	238.50	1	237.00	238.50	-0.9	11,952	-0.01%
2023/02/13	7	234.71	2	238.00	233.00	5	12,322	0.04%
2023/02/10	3	239.17	0	0.00	237.00	3	12,572	0.02%
2023/02/08	1	245.50	1	247.00	244.00	0	12,976	0.00%
2023/02/07	2	242.50	2	243.00	244.00	0	13,058	0.00%
2023/02/06	3	241.17	9	241.61	239.00	-6	13,207	-0.05%
2023/02/03	3	259.50	8	255.63	255.00	-5	13,161	-0.04%
2023/02/02	1	258.50	1	260.00	264.50	0	13,207	0.00%
2023/02/01	0	0.00	1	253.00	255.50	-1	13,225	-0.01%
2023/01/31	2	246.50	2	244.00	243.00	0	13,197	0.00%
2023/01/30	1	240.50	2	242.50	246.00	-1	13,404	-0.01%
2023/01/17	4	232.50	2	233.25	234.50	2	13,495	0.01%
2023/01/16	1	232.50	1	235.00	233.00	0	13,839	0.00%
2023/01/13	2	232.50	2	233.50	230.00	0	14,000	0.00%
2023/01/12	2	235.25	4	234.38	232.00	-2	14,152	-0.01%
2023/01/10	3	232.50	47	234.50	236.50	-44	14,660	-0.30%
2023/01/09	1.1	231.27	3	235.17	236.00	-1.9	14,843	-0.01%
2023/01/06	1	225.50	1	226.00	227.50	0	14,819	0.00%
2023/01/05	21	220.14	9	221.83	219.50	12	14,815	0.08%
2023/01/04	10	225.40	3	222.83	223.00	7	14,728	0.05%
2023/01/03	2	232.50	10	230.35	233.00	-8	14,662	-0.05%
2022/12/30	8	228.75	2	231.50	227.00	6	14,732	0.04%
2022/12/29	2	230.00	3	230.33	231.00	-1	14,768	-0.01%
2022/12/27	3	239.67	2	241.50	238.00	1	15,074	0.01%
2022/12/26	1	239.00	0	0.00	237.00	1	15,149	0.01%
2022/12/23	5	238.50	7.2	240.53	242.00	-2.2	15,276	-0.01%
2022/12/22	2	239.50	2.1	241.52	243.00	-0.1	15,283	0.00%
2022/12/21	9.2	238.98	2	238.25	237.00	7.2	15,279	0.05%
2022/12/20	17	244.03	7	240.79	241.50	10	15,189	0.07%
2022/12/19	15	255.73	3	257.50	257.00	12	14,930	0.08%
2022/12/16	24	262.96	6	262.42	260.00	18	14,855	0.12%
2022/12/15	2	272.50	2	273.25	274.00	0	14,757	0.00%
2022/12/14	2.1	272.38	17	271.82	274.00	-14.9	14,743	-0.10%
2022/12/13	5	273.70	3	279.00	270.00	2	14,790	0.01%
2022/12/12	0	0.00	0.1	283.46	281.00	-0.1	14,675	0.00%
2022/12/09	8	288.69	8	291.19	281.50	0	14,751	0.00%
2022/12/08	12	279.25	50.2	284.23	287.00	-38.2	14,641	-0.26%
2022/12/07	10	285.45	6	284.00	278.50	4	14,622	0.03%
2022/12/06	9	308.72	12.4	311.50	304.50	-3.4	14,293	-0.02%
2022/12/05	15	305.33	10.1	306.93	310.50	4.9	14,155	0.03%
2022/12/02	10	288.50	16.1	290.73	295.50	-6.1	13,957	-0.04%
2022/12/01	9	291.50	12.2	282.89	286.50	-3.2	13,977	-0.02%
2022/11/30	0	0.00	1	269.00	269.50	-1	13,656	-0.01%
2022/11/29	9	268.67	1	268.00	267.00	8	13,768	0.06%
2022/11/28	8	271.44	9	272.67	273.00	-1	13,889	-0.01%
2022/11/25	4	275.88	8	272.50	271.00	-4	14,066	-0.03%
2022/11/24	3	266.67	5	264.70	270.00	-2	13,891	-0.01%
2022/11/23	2	261.00	3	262.50	259.00	-1	13,814	-0.01%
2022/11/22	0	0.00	1	262.00	262.00	-1	13,857	-0.01%
2022/11/21	0	0.00	5	261.00	261.00	-5	13,867	-0.04%
2022/11/18	20	261.88	8	260.38	258.00	12	13,855	0.09%
2022/11/17	31	268.55	8	270.38	267.50	23	13,777	0.17%
2022/11/16	3	267.67	3	270.67	272.50	0	13,810	0.00%
2022/11/15	10	264.50	1	267.50	270.50	9	13,909	0.06%
2022/11/14	7.2	268.19	23.2	268.58	263.00	-16	13,834	-0.12%
2022/11/11	0	0.00	5.4	256.50	256.50	-5.4	13,368	-0.04%
2022/11/10	5	233.10	6	233.33	233.50	-1	13,309	-0.01%
2022/11/09	1.1	228.14	1.2	234.54	234.50	-0.1	13,340	0.00%
2022/11/08	4	221.51	8.1	220.26	219.00	-4.1	13,260	-0.03%
2022/11/07	2	216.01	12	217.21	214.50	-10	13,156	-0.08%
2022/11/04	8	213.31	4	212.75	217.00	4	13,147	0.03%
2022/11/03	8	214.19	2	215.25	217.00	6	12,958	0.05%
2022/11/02	2	207.00	6	212.17	217.50	-4	12,985	-0.03%
2022/11/01	7	211.29	5	209.30	208.50	2	12,849	0.02%
2022/10/31	8	211.50	6	211.92	211.50	2	12,874	0.02%
2022/10/28	7	205.64	9	208.39	208.50	-2	12,879	-0.02%
2022/10/27	4	202.75	5	204.20	207.00	-1	12,750	-0.01%
2022/10/26	3	203.17	5	200.10	199.50	-2	12,741	-0.02%
2022/10/25	3	208.83	1	207.50	207.00	2	12,665	0.02%
2022/10/24	2	206.00	4	207.63	207.50	-2	12,654	-0.02%
2022/10/21	7	199.14	2	201.75	195.00	5	12,710	0.04%
2022/10/20	5	197.70	8	199.25	199.50	-3	12,735	-0.02%
2022/10/19	4	204.63	8	207.19	205.00	-4	12,665	-0.03%
2022/10/18	10	198.05	8	198.81	201.00	2	12,497	0.02%
2022/10/17	6	191.42	5	191.10	195.00	1	12,474	0.01%
2022/10/14	0	0.00	13	190.50	195.50	-13	12,509	-0.10%
2022/10/13	8	186.19	7	180.21	178.00	1	12,619	0.01%
2022/10/12	4	188.38	4	190.75	189.00	0	12,571	0.00%
2022/10/11	5.3	194.20	3	193.67	187.50	2.3	12,616	0.02%
2022/10/07	6	204.25	5	207.40	204.00	1	12,604	0.01%
2022/10/06	3	200.50	3	203.17	207.00	0	12,628	0.00%
2022/10/05	6.1	202.03	5	202.90	200.50	1.1	12,668	0.01%
2022/10/04	2	194.80	2	198.75	198.00	0	12,570	0.00%
2022/10/03	6	187.75	3	188.67	188.50	3	12,519	0.02%
2022/09/30	2	180.07	3	183.33	189.00	-1	12,630	-0.01%
2022/09/29	2.1	187.95	2	190.50	186.00	0.1	12,684	0.00%
2022/09/28	6	193.50	1	188.00	187.00	5	12,715	0.04%
2022/09/27	2	193.75	8	197.94	200.00	-6	12,759	-0.05%
2022/09/26	3	199.00	3	200.00	193.00	0	12,737	0.00%
2022/09/23	5	206.90	3	207.00	205.00	2	12,722	0.02%
2022/09/22	14	208.96	1	211.00	207.00	13	12,698	0.10%
2022/09/21	1	216.00	1	220.00	216.00	0	12,641	0.00%
2022/09/20	1	219.00	2	219.25	220.50	-1	12,644	-0.01%
2022/09/19	3	222.17	2	222.25	222.00	1	12,513	0.01%
2022/09/16	3.1	224.23	3	224.17	221.50	0.1	12,492	0.00%
2022/09/15	3	231.33	1	232.00	228.00	2	12,403	0.02%
2022/09/14	5.1	229.27	3	229.00	229.50	2.1	12,408	0.02%
2022/09/13	5	243.40	1	240.50	240.00	4	12,285	0.03%
2022/09/12	1.1	248.91	0	0.00	246.50	1.1	12,262	0.01%
2022/09/08	6	245.17	6	242.17	242.00	0	12,336	0.00%
2022/09/07	6	242.83	7	244.86	242.00	-1	12,397	-0.01%
2022/09/06	1	254.00	0	0.00	250.50	1	12,319	0.01%
2022/09/05	2	249.50	2	249.50	247.50	0	12,305	0.00%
2022/09/02	0.1	245.00	2	246.00	243.00	-1.9	12,206	-0.02%
2022/09/01	17	254.22	2	246.25	244.50	15	12,032	0.12%
2022/08/31	0	0.00	1	269.00	270.50	-1	11,794	-0.01%
2022/08/30	2	268.00	0	0.00	267.50	2	11,767	0.02%
2022/08/29	11	260.09	6	262.83	266.50	5	11,715	0.04%
2022/08/26	6.1	279.22	7.1	282.49	278.00	-1	11,605	-0.01%
2022/08/25	5	275.00	0	0.00	276.00	5	11,562	0.04%
2022/08/24	4	269.50	2.2	271.20	270.00	1.9	11,603	0.02%
2022/08/23	7.1	280.53	5	275.80	274.00	2.1	11,453	0.02%
2022/08/22	26	295.56	27	294.41	288.00	-1	11,245	-0.01%
2022/08/19	3.1	286.60	3.1	293.82	295.00	0	10,925	0.00%
2022/08/18	0	274.00	3	276.50	281.50	-3	10,763	-0.03%
2022/08/17	3	277.33	4	278.88	278.00	-1	10,705	-0.01%
2022/08/16	2.1	281.12	3	282.00	277.00	-0.9	10,591	-0.01%
2022/08/15	6	276.33	5	279.60	282.00	1	10,432	0.01%
2022/08/12	2.5	258.10	4	259.38	261.50	-1.5	10,094	-0.01%
2022/08/11	0	0.00	4	255.25	254.00	-4	9,930	-0.04%
2022/08/10	2	248.50	1	251.50	245.50	1	9,778	0.01%
2022/08/08	3	240.83	1	242.50	246.50	2	9,525	0.02%
2022/08/05	11	246.18	11	244.18	244.00	0	9,468	0.00%
2022/08/04	2	236.25	3.1	237.52	234.50	-1.1	9,353	-0.01%
2022/08/03	1	234.00	0	0.00	234.00	1	9,176	0.01%
2022/08/02	2	234.25	1	234.50	238.00	1	9,128	0.01%
2022/08/01	1.1	231.55	6.2	236.63	243.50	-5.1	8,992	-0.06%
2022/07/29	4	242.00	3	243.50	240.50	1	8,840	0.01%
2022/07/28	16.2	244.43	9	245.72	238.50	7.2	8,673	0.08%
2022/07/27	10	259.85	12	256.21	263.50	-2	8,248	-0.02%
2022/07/26	7	258.00	5	271.00	254.50	2	7,993	0.03%
2022/07/25	5	276.80	3	276.17	272.00	2	7,811	0.03%
2022/07/22	14	285.75	13	278.58	278.50	1	7,679	0.01%
2022/07/21	13	278.54	12	271.38	282.00	1	7,498	0.01%
2022/07/20	4	259.25	9	263.22	266.50	-5	7,230	-0.07%
2022/07/19	4	256.63	3	257.67	253.00	1	7,063	0.01%
2022/07/18	2.5	259.60	6	259.17	259.00	-3.5	7,012	-0.05%
2022/07/15	18	250.89	12	252.21	253.50	6	6,872	0.09%
2022/07/14	29	240.38	28	237.66	247.00	1	6,744	0.01%
2022/07/13	2	247.00	1	250.50	242.00	1	6,583	0.02%
2022/07/12	16	238.63	16	242.25	238.50	0	6,465	0.00%
2022/07/11	12	250.88	11	255.77	248.50	1	6,373	0.02%
2022/07/08	4	258.88	4	259.38	262.00	0	6,216	0.00%
2022/07/07	3	244.00	9	246.78	251.50	-6	5,992	-0.10%
2022/07/06	5	246.40	4	249.00	243.00	1	5,833	0.02%
2022/07/05	6	245.17	2	250.25	247.00	4	5,761	0.07%
2022/07/01	1	253.50	2	253.00	244.00	-1	5,428	-0.02%
2022/06/30	3	266.17	0	0.00	260.50	3	5,294	0.06%
2022/06/29	0.1	275.50	0	0.00	273.50	0.1	5,213	0.00%
2022/06/28	5.1	288.32	4	289.63	289.50	1.1	5,134	0.02%
2022/06/27	0	0.00	1.1	303.69	312.50	-1.1	5,099	-0.02%
2022/06/24	0	0.00	2	285.00	284.50	-2	5,038	-0.04%
2022/06/22	1	305.50	0	0.00	294.00	1	4,931	0.02%
2022/06/21	0	0.00	1	305.50	314.00	-1	4,846	-0.02%
2022/06/20	2.2	310.68	2	308.50	299.00	0.2	4,812	0.00%
2022/06/17	6	314.83	3.4	317.44	316.00	2.6	4,736	0.05%
2022/06/16	1	328.50	0.1	330.50	316.00	0.9	4,613	0.02%
2022/06/15	1	335.50	2	327.50	329.50	-1	4,489	-0.02%
2022/06/13	0	345.50	0	0.00	345.00	0	4,377	0.00%
2022/06/10	1	364.50	0	0.00	365.00	1	4,379	0.02%
2022/06/09	0	0.00	1	375.00	372.00	-1	4,350	-0.02%
2022/06/07	1	369.00	1	369.00	367.50	0	4,335	0.00%
2022/06/06	0	0.00	1	377.50	373.00	-1	4,331	-0.02%
2022/06/01	6.1	376.72	0	0.00	371.00	6.1	4,385	0.14%
2022/05/31	1	395.00	0	0.00	394.50	1	4,295	0.02%
2022/05/30	0	0.00	1	385.50	395.00	-1	4,324	-0.02%
2022/05/26	2	372.50	2	380.25	368.00	0	4,372	0.00%
2022/05/25	5	381.60	4	379.25	381.00	1	4,314	0.02%
2022/05/23	1	399.00	1	405.00	397.50	0	4,195	0.00%
2022/05/20	1	403.00	0	0.00	401.50	1	4,207	0.02%
2022/05/18	0	0.00	1	415.00	414.00	-1	4,263	-0.02%
2022/05/16	3	407.33	2	410.75	401.00	1	4,301	0.02%
2022/05/12	1	388.00	1	389.00	381.00	0	4,265	0.00%
2022/05/11	0	395.50	0	0.00	391.00	0	4,229	0.00%
2022/05/06	3	397.83	1	400.00	401.50	2	4,351	0.05%
2022/05/05	0.1	416.00	1	421.00	418.00	-1	4,332	-0.02%
2022/05/03	1	399.00	2	401.75	399.50	-1	4,350	-0.02%
2022/04/28	0	0.00	2	397.00	395.00	-2	4,424	-0.05%
2022/04/27	2.1	397.14	2	398.00	409.00	0.1	4,415	0.00%
2022/04/26	1	409.50	0	0.00	406.00	1	4,382	0.02%
2022/04/25	1.1	404.71	1	402.50	406.50	0.1	4,401	0.00%
2022/04/21	2	460.75	1	467.50	462.50	1	4,380	0.02%
2022/04/19	0	450.50	0	0.00	449.00	0	4,421	0.00%
2022/04/18	0	441.50	0	0.00	440.50	0	4,468	0.00%
2022/04/15	0.1	449.29	0	0.00	441.00	0.1	4,550	0.00%
2022/04/14	1.1	473.02	0	0.00	467.00	1.1	4,539	0.02%
2022/04/13	2	466.00	2	458.75	466.00	0	4,553	0.00%
2022/04/12	1.1	454.14	1	451.50	454.00	0.1	4,575	0.00%
2022/04/11	0.2	470.73	0	0.00	455.00	0.2	4,551	0.00%
2022/04/08	2.1	510.77	0	0.00	498.00	2.1	4,520	0.05%
2022/04/07	2	518.49	2	520.00	509.00	0	4,488	0.00%
2022/04/06	1	510.00	1	517.00	516.00	0	4,446	0.00%
2022/04/01	2	517.00	2	522.50	526.00	0	4,428	0.00%
2022/03/31	1	530.00	1	526.00	524.00	0	4,442	0.00%
2022/03/30	1	541.00	0.1	531.00	537.00	1	4,433	0.02%
2022/03/29	1	516.00	2	520.00	522.00	-1	4,437	-0.02%
2022/03/28	1	510.00	0	0.00	511.00	1	4,429	0.02%
2022/03/25	0	0.00	1	520.00	518.00	-1	4,437	-0.02%
2022/03/24	1	508.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	2	513.50	2	511.00	514.00	0	4,439	0.00%
2022/03/22	0	0.00	1	497.00	490.00	-1	4,435	-0.02%
2022/03/21	0	0.00	2	487.75	488.50	-2	4,483	-0.04%
2022/03/18	2	479.75	0	0.00	480.50	2	4,509	0.04%
2022/03/16	1	456.00	0.1	463.00	460.00	0.9	4,481	0.02%
2022/03/15	0	0.00	1	460.50	458.50	-1	4,464	-0.02%
2022/03/11	1	495.00	0	0.00	489.00	1	4,433	0.02%
2022/03/10	1.1	499.27	0	0.00	498.50	1.1	4,467	0.02%
2022/03/09	2	486.50	3	484.50	486.50	-1	4,471	-0.02%
2022/03/07	1.2	501.30	1	494.50	494.50	0.2	4,516	0.00%
2022/03/03	1	553.00	0	0.00	535.00	1	4,564	0.02%
2022/03/02	1	550.00	0	0.00	548.00	1	4,631	0.02%
2022/03/01	0.1	539.00	1	548.00	539.00	-0.9	4,670	-0.02%
2022/02/25	2	530.00	2	530.50	524.00	0	4,634	0.00%
2022/02/24	3	526.00	3	514.00	512.00	0	4,608	0.00%
2022/02/23	1	529.00	1	526.00	529.00	0	4,578	0.00%
2022/02/22	1	524.00	1	522.00	521.00	0	4,598	0.00%
2022/02/21	1	540.00	2	539.00	533.00	-1	4,628	-0.02%
2022/02/18	0	0.00	0.1	534.00	536.00	-0.1	4,626	0.00%
2022/02/17	1	529.00	1	525.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	2	529.00	528.00	-2	4,739	-0.04%
2022/02/15	2	507.00	2	510.00	502.00	0	4,807	0.00%
2022/02/11	1.1	517.14	0	0.00	514.00	1.1	5,001	0.02%
2022/02/10	1	526.00	0	0.00	516.00	1	5,059	0.02%
2022/02/09	3	521.00	3.1	522.94	526.00	-0.1	5,105	0.00%
2022/02/08	1	494.00	1	497.50	506.00	0	5,149	0.00%
2022/01/26	0.2	477.50	0	0.00	472.00	0.2	5,269	0.00%
2022/01/25	0	480.50	0	0.00	477.00	0	5,410	0.00%
2022/01/24	1.1	481.24	1	481.50	496.00	0.1	5,518	0.00%
2022/01/21	1.1	507.43	1	490.50	490.50	0.1	5,596	0.00%
2022/01/20	0	0.00	1	521.00	526.00	-1	5,627	-0.02%
2022/01/19	3	528.00	0	0.00	519.00	3	5,821	0.05%
2022/01/18	0	548.00	2	541.00	545.00	-2	5,860	-0.03%
2022/01/17	2	529.50	3	525.00	528.00	-1	5,876	-0.02%
2022/01/14	1	511.00	0	0.00	514.00	1	5,944	0.02%
2022/01/13	2	516.51	3	517.67	520.00	-1	6,018	-0.02%
2022/01/12	0	0.00	0	510.00	505.00	0	6,150	0.00%
2022/01/11	2	511.50	1	510.00	509.00	1	6,285	0.02%
2022/01/10	2.2	540.03	0	0.00	517.00	2.2	6,323	0.03%
2022/01/06	2.1	576.08	0	0.00	573.00	2.1	6,406	0.03%
2022/01/05	1	586.00	1	587.00	589.00	0	6,501	0.00%
2022/01/04	0	0.00	1.1	594.49	585.00	-1.1	6,518	-0.02%
2022/01/03	2	580.50	6.1	586.18	583.00	-4.1	6,579	-0.06%
2021/12/30	1	569.00	1	577.00	572.00	0	6,628	0.00%
2021/12/29	1	568.00	2	570.00	569.00	-1	6,716	-0.01%
2021/12/28	1	571.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	0.1	574.00	1	581.00	576.00	-0.9	6,985	-0.01%
2021/12/24	1	574.00	1	580.00	567.00	0	7,055	0.00%
2021/12/23	2	575.00	3	583.00	573.00	-1	7,209	-0.01%
2021/12/22	2	572.00	0	0.00	571.00	2	7,317	0.03%
2021/12/21	3	572.33	5	574.80	577.00	-2	7,389	-0.03%
2021/12/20	1	565.00	3	571.00	565.00	-2	7,459	-0.03%
2021/12/17	9	572.67	8	569.25	565.00	1	7,547	0.01%
2021/12/16	5.1	575.10	2	572.50	572.00	3.1	7,602	0.04%
2021/12/15	6	561.83	7	563.43	575.00	-1	7,603	-0.01%
2021/12/14	2	567.00	2	566.50	556.00	0	7,611	0.00%
2021/12/10	2	572.50	2	577.50	572.00	0	7,717	0.00%
2021/12/09	2	595.00	2	588.50	586.00	0	7,738	0.00%
2021/12/08	3	588.33	0	0.00	585.00	3	7,744	0.04%
2021/12/07	0	0.00	1	591.00	586.00	-1	7,757	-0.01%
2021/12/06	3	590.00	0	0.00	581.00	3	7,771	0.04%
2021/12/03	0.1	595.00	0	0.00	601.00	0.1	7,856	0.00%
2021/12/02	2.5	612.20	2	599.50	590.00	0.5	7,958	0.01%
2021/12/01	1	615.00	0.5	612.00	608.00	0.5	8,101	0.01%
2021/11/30	2	620.00	2.1	614.68	626.00	0	8,105	0.00%
2021/11/29	2	580.50	2	585.00	584.00	0	8,059	0.00%
2021/11/26	8.1	584.65	6	589.17	585.00	2.1	8,084	0.03%
2021/11/25	2	572.50	5	576.80	579.00	-3	8,020	-0.04%
2021/11/24	0	0.00	2.1	569.95	566.00	-2.1	8,127	-0.03%
2021/11/23	2.1	551.00	2	558.00	558.00	0.1	8,264	0.00%
2021/11/22	0.1	555.00	3	560.00	561.00	-3	8,299	-0.04%
2021/11/18	6	551.67	2	559.50	548.00	4	8,499	0.05%
2021/11/16	0	0.00	0.1	559.00	561.00	-0.1	8,574	0.00%
2021/11/15	2.1	565.24	1	585.00	562.00	1.1	8,567	0.01%
2021/11/12	2	577.50	0.1	581.00	574.00	2	8,598	0.02%
2021/11/11	1	574.00	1	574.00	576.00	0	8,569	0.00%
2021/11/10	0	0.00	3.1	551.03	555.00	-3.1	8,532	-0.04%
2021/11/09	4	549.00	6	544.17	542.00	-2	8,549	-0.02%
2021/11/08	11.1	540.96	4	538.50	536.00	7.1	8,522	0.08%
2021/11/05	12	544.42	13	543.38	558.00	-1	8,506	-0.01%
2021/11/04	4	544.00	5.1	549.02	535.00	-1.1	8,427	-0.01%
2021/11/03	5	522.60	6	523.00	530.00	-1	8,376	-0.01%
2021/11/02	4	534.25	4	530.00	526.00	0	8,331	0.00%
2021/11/01	6	521.83	6	520.67	514.00	0	8,267	0.00%
2021/10/29	9	478.83	10	479.35	490.50	-1	8,313	-0.01%
2021/10/28	1	467.50	1	479.50	465.50	0	8,216	0.00%
2021/10/27	3	466.00	7	464.29	470.50	-4	8,151	-0.05%
2021/10/26	2	443.75	1	460.00	440.50	1	7,978	0.01%
2021/10/25	5	438.60	5	443.10	442.00	0	8,045	0.00%
2021/10/22	4	440.00	7	444.79	440.50	-3	8,096	-0.04%
2021/10/21	6	442.58	0.2	441.05	430.00	5.8	8,048	0.07%
2021/10/20	5	444.70	6.1	452.38	456.50	-1.1	8,036	-0.01%
2021/10/19	6.2	441.23	8	432.44	450.50	-1.8	7,971	-0.02%
2021/10/18	6	411.25	6	414.83	412.00	0	7,845	0.00%
2021/10/15	7	407.43	10.4	411.30	413.50	-3.4	7,803	-0.04%
2021/10/14	11	397.18	11	395.14	392.50	0	7,727	0.00%
2021/10/13	9	406.78	7	397.71	393.00	2	7,675	0.03%
2021/10/12	5	430.60	4	422.63	418.50	1	7,620	0.01%
2021/10/08	5	429.40	5	433.30	430.00	0	7,639	0.00%
2021/10/07	2	420.50	5.2	429.70	431.00	-3.2	7,595	-0.04%
2021/10/06	6	423.58	3	422.83	407.00	3	7,534	0.04%
2021/10/05	7	413.57	9	420.89	425.00	-2	7,507	-0.03%
2021/10/04	4	430.00	3	422.17	401.50	1	7,422	0.01%
2021/10/01	3	427.83	3	429.67	423.00	0	7,494	0.00%
2021/09/30	6.1	426.58	5	432.10	435.00	1.1	7,545	0.01%
2021/09/29	5	443.60	3	420.83	419.00	2	7,446	0.03%
2021/09/28	1	450.00	2	460.25	463.00	-1	7,375	-0.01%
2021/09/27	7.2	468.82	4	471.50	461.00	3.2	7,334	0.04%
2021/09/24	9	475.78	5	477.80	473.00	4	7,293	0.05%
2021/09/23	2	453.75	3	462.33	469.50	-1	7,221	-0.01%
2021/09/22	4	444.88	4	446.00	443.00	0	7,174	0.00%
2021/09/17	4	452.13	5	455.10	460.00	-1	7,178	-0.01%
2021/09/16	11	458.00	9	454.67	449.00	2	7,207	0.03%
2021/09/15	6	438.92	7	442.36	448.50	-1	7,272	-0.01%
2021/09/14	9	441.06	8	441.25	444.00	1	7,355	0.01%
2021/09/13	3	428.33	3	432.50	434.00	0	7,539	0.00%
2021/09/10	1	433.00	5	426.40	433.00	-4	7,642	-0.05%
2021/09/09	3	420.00	7	414.57	420.50	-4	7,689	-0.05%
2021/09/08	8.2	417.35	0	0.00	410.00	8.2	7,719	0.11%
2021/09/07	4	440.50	3	442.33	438.50	1	7,636	0.01%
2021/09/06	13	442.62	15	444.23	453.50	-2	7,514	-0.03%
2021/09/03	1	429.00	5	423.80	427.00	-4	7,378	-0.05%
2021/09/02	4	416.63	1	417.50	413.00	3	7,455	0.04%
2021/09/01	2	419.75	1	425.00	426.00	1	7,564	0.01%
2021/08/31	2	416.75	23	422.57	421.50	-21	7,632	-0.28%
2021/08/30	23	419.26	2.1	418.94	420.50	21	7,856	0.27%
2021/08/27	15	406.49	23	405.52	413.00	-8	7,882	-0.10%
2021/08/26	11	380.77	10	379.50	379.50	1	7,929	0.01%
2021/08/25	10	385.25	12	385.83	387.50	-2	7,950	-0.03%
2021/08/24	3	373.17	0	0.00	369.50	3	7,916	0.04%
2021/08/23	12	382.67	13	384.54	387.00	-1	8,053	-0.01%
2021/08/20	2	365.75	2.2	373.05	365.00	-0.2	8,070	0.00%
2021/08/18	5.2	361.62	5	353.90	373.50	0.2	8,165	0.00%
2021/08/17	12	365.71	11	353.45	352.00	1	8,221	0.01%
2021/08/16	1.1	381.36	0.1	376.00	375.50	1	8,285	0.01%
2021/08/13	5.2	386.76	3	392.00	380.00	2.2	8,408	0.03%
2021/08/12	3	395.50	4.1	394.34	400.50	-1.1	8,396	-0.01%
2021/08/11	1.2	393.70	0	0.00	385.00	1.2	8,478	0.01%
2021/08/10	2	403.75	1	399.00	401.00	1	8,727	0.01%
2021/08/09	34	409.57	33.1	404.61	402.50	0.9	9,021	0.01%
2021/08/06	1	402.50	1	416.00	416.00	0	9,206	0.00%
2021/08/05	7	412.71	7.1	410.63	414.50	-0.1	9,399	0.00%
2021/08/04	30.1	407.77	30.1	397.34	396.00	0	9,662	0.00%
2021/08/03	0	0.00	0.1	404.00	405.50	-0.1	9,629	0.00%
2021/08/02	0.1	393.00	0	0.00	389.50	0.1	9,681	0.00%
2021/07/30	0.2	401.50	2	414.50	397.00	-1.8	9,818	-0.02%
2021/07/29	20	418.50	20.5	415.93	416.00	-0.5	9,932	-0.01%
2021/07/28	1	369.00	4	381.88	383.50	-3	9,954	-0.03%
2021/07/27	34.1	382.81	30	375.50	375.50	4.1	10,059	0.04%
2021/07/26	5.2	382.58	5	387.00	385.50	0.2	10,058	0.00%
2021/07/23	1.2	399.29	0	0.00	391.50	1.2	10,051	0.01%
2021/07/22	5	420.00	5	423.00	427.50	0	10,131	0.00%
2021/07/21	5	422.00	6	423.67	409.00	-1	10,227	-0.01%
2021/07/20	2	419.25	2.1	424.57	418.50	-0.1	10,396	0.00%
2021/07/19	1	426.00	0	0.00	420.00	1	10,432	0.01%
2021/07/16	2	420.00	2	425.25	436.00	0	10,488	0.00%
2021/07/15	1	418.50	1	423.00	419.50	0	10,505	0.00%
2021/07/12	0	0.00	1	425.00	428.00	-1	10,654	-0.01%
2021/07/09	1	419.00	3	427.50	418.00	-2	10,783	-0.02%
2021/07/08	3	417.67	0	0.00	419.00	3	10,861	0.03%
2021/07/07	1	419.00	2.2	426.64	424.50	-1.2	10,779	-0.01%
2021/07/06	0	0.00	1	403.50	407.50	-1	10,703	-0.01%
2021/07/05	2	394.25	2	395.75	406.00	0	10,729	0.00%
2021/07/02	0	0.00	1	392.00	391.50	-1	10,733	-0.01%
2021/07/01	15	383.00	16	379.53	379.00	-1	10,827	-0.01%
2021/06/30	7	387.79	7.2	388.75	389.50	-0.2	10,896	0.00%
2021/06/29	26	388.48	27	391.00	389.00	-1	11,072	-0.01%
2021/06/28	7	392.50	5	398.00	387.50	2	11,215	0.02%
2021/06/25	21	401.31	20	393.00	393.00	1	11,430	0.01%
2021/06/24	6	404.58	6	410.00	402.50	0	11,444	0.00%
2021/06/23	2	394.50	1	389.50	394.00	1	11,434	0.01%
2021/06/22	2	375.50	4	374.63	387.00	-2	11,496	-0.02%
2021/06/21	0	0.00	1	371.00	358.50	-1	11,504	-0.01%
2021/06/18	0	0.00	7	359.57	359.50	-7	11,641	-0.06%
2021/06/17	1	353.50	3	348.50	354.50	-2	11,625	-0.02%
2021/06/16	2	349.00	7	347.14	340.50	-5	11,770	-0.04%
2021/06/15	1	347.00	1	351.50	347.00	0	11,979	0.00%
2021/06/11	5	349.20	3	346.17	345.50	2	12,086	0.02%
2021/06/10	37	355.66	26	348.98	348.50	11	12,066	0.09%
2021/06/09	13	356.85	10	357.75	361.50	3	12,014	0.02%
2021/06/08	14	353.68	16	354.59	350.00	-2	12,086	-0.02%
2021/06/07	27	341.41	26	343.50	352.00	1	12,149	0.01%
2021/06/04	3	340.00	5	341.10	341.00	-2	12,164	-0.02%
2021/06/03	7	329.64	14	334.75	335.50	-7	12,286	-0.06%
2021/06/02	13	323.00	11	322.45	319.50	2	12,406	0.02%
2021/06/01	6	326.75	0	0.00	326.00	6	12,809	0.05%
2021/05/31	3	331.50	14	329.50	330.50	-11	12,903	-0.09%
2021/05/28	3	316.00	1	317.00	313.00	2	12,973	0.02%
2021/05/27	10	311.15	7	312.93	318.00	3	13,120	0.02%
2021/05/26	6	317.92	4	319.25	318.00	2	13,659	0.01%
2021/05/25	6	329.17	2	328.00	323.00	4	13,888	0.03%
2021/05/24	2	312.25	3	318.50	322.50	-1	14,179	-0.01%
2021/05/21	1	315.00	4	312.00	315.00	-3	14,241	-0.02%
2021/05/20	1	302.00	0	0.00	292.00	1	14,242	0.01%
2021/05/19	3	312.17	3	311.83	303.50	0	14,320	0.00%
2021/05/18	29	308.67	31	310.81	310.00	-2	14,420	-0.01%
2021/05/17	1	295.00	3	300.00	302.00	-2	14,416	-0.01%
2021/05/14	3	297.67	3	294.67	290.00	0	14,577	0.00%
2021/05/13	4	269.38	11	279.91	283.50	-7	14,722	-0.05%
2021/05/12	11	269.50	11	270.41	268.50	0	14,720	0.00%
2021/05/11	13	284.54	2	280.00	279.50	11	14,604	0.08%
2021/05/10	33	313.88	33	310.88	307.00	0	14,629	0.00%
2021/05/07	24	308.04	26	311.02	318.00	-2	14,693	-0.01%
2021/05/06	0	0.00	4	302.50	305.00	-4	14,811	-0.03%
2021/05/05	17	293.82	14	313.14	289.00	3	14,962	0.02%
2021/05/04	10	308.00	10	307.00	308.00	0	15,155	0.00%
2021/05/03	6	301.33	3	309.83	298.50	3	15,361	0.02%
2021/04/29	3	317.50	3	317.00	318.50	0	15,576	0.00%
2021/04/28	5	317.70	5	319.00	316.00	0	15,722	0.00%
2021/04/27	1	300.00	2	304.25	307.50	-1	15,651	-0.01%
2021/04/26	4	306.13	2	320.75	305.50	2	15,604	0.01%
2021/04/23	3	321.33	3	322.00	324.50	0	15,471	0.00%
2021/04/22	5	321.40	7	319.79	315.50	-2	15,551	-0.01%
2021/04/21	5	318.00	3	324.67	316.00	2	15,609	0.01%
2021/04/20	2	321.50	5	319.30	320.50	-3	15,797	-0.02%
2021/04/19	7	320.50	6	330.41	319.50	1	15,976	0.01%
2021/04/16	10	334.05	7	331.43	332.50	3	16,094	0.02%
2021/04/15	10	335.80	14.2	325.96	341.50	-4.2	16,156	-0.03%
2021/04/14	2	320.25	1	324.50	315.50	1	16,343	0.01%
2021/04/13	2	326.75	2	326.00	320.00	0	16,600	0.00%
2021/04/12	2	329.00	2	332.50	323.00	0	17,156	0.00%
2021/04/09	6	334.33	6	336.92	334.50	0	17,408	0.00%
2021/04/08	3.1	333.03	4	334.50	332.50	-0.9	17,517	-0.01%
2021/04/07	13.1	344.28	17	343.85	340.50	-3.9	17,676	-0.02%
2021/04/06	14	352.21	13	355.38	351.00	1	17,697	0.01%
2021/04/01	15	357.53	9	357.83	351.50	6	17,728	0.03%
2021/03/31	16	351.19	14	352.43	354.00	2	17,659	0.01%
2021/03/30	15	349.60	16	347.38	356.00	-1	17,607	-0.01%
2021/03/29	2	335.75	1	340.00	332.00	1	17,594	0.01%
2021/03/26	6	331.83	4	332.13	335.50	2	17,648	0.01%
2021/03/25	2	325.75	1	320.00	318.00	1	17,696	0.01%
2021/03/24	0	0.00	2	330.00	326.00	-2	17,729	-0.01%
2021/03/23	2	314.50	2	320.00	305.50	0	17,862	0.00%
2021/03/22	14	304.46	15	305.63	306.50	-1	17,897	-0.01%
2021/03/19	13	305.19	12	305.54	307.00	1	18,207	0.01%
2021/03/18	11	311.73	16.1	307.69	312.50	-5.1	18,415	-0.03%
2021/03/17	3	297.50	3	296.17	299.00	0	19,046	0.00%
2021/03/16	9	294.61	5	297.00	293.50	4	19,039	0.02%
2021/03/15	11	295.36	7	295.79	296.00	4	19,156	0.02%
2021/03/12	12.2	296.59	13.1	297.50	292.00	-0.9	19,332	0.00%
2021/03/11	21.3	287.12	23	287.02	293.00	-1.8	19,290	-0.01%
2021/03/10	25	282.66	25	282.76	283.50	0	19,312	0.00%
2021/03/09	10	276.00	13.9	276.16	273.50	-3.9	19,378	-0.02%
2021/03/08	26	294.31	23	299.17	279.50	3	19,323	0.02%
2021/03/05	20	282.35	22	278.52	295.00	-2	19,253	-0.01%
2021/03/04	4	279.13	3	280.33	278.50	1	19,494	0.01%
2021/03/03	9.1	281.66	7	288.07	280.50	2.1	20,089	0.01%
2021/03/02	13	298.27	12	302.13	291.00	1	20,206	0.01%
2021/02/26	24.1	303.86	20	304.70	299.00	4.1	20,621	0.02%
2021/02/25	2.1	314.88	3	308.17	306.00	-0.9	20,571	0.00%
2021/02/24	10	305.55	22.7	304.28	295.00	-12.7	20,482	-0.06%
2021/02/23	9	286.56	5	287.90	286.00	4	20,111	0.02%
2021/02/22	19	299.47	6	296.58	294.50	13	20,077	0.06%
2021/02/19	8	290.44	7	290.71	290.00	1	20,068	0.00%
2021/02/18	20	288.73	17.2	286.56	288.00	2.9	20,471	0.01%
2021/02/17	6.2	281.97	6.1	282.87	286.50	0.1	20,394	0.00%
2021/02/05	20	262.83	22	257.39	265.00	-2	20,323	-0.01%
2021/02/04	17	253.35	17	248.50	254.00	0	20,022	0.00%
2021/02/03	17	246.53	18	247.14	243.50	-1	19,998	-0.01%
2021/02/02	20	242.48	22	241.16	246.00	-2	20,266	-0.01%
2021/02/01	6	223.58	7	229.36	233.00	-1	20,194	0.00%
2021/01/29	1	235.50	1	228.50	226.00	0	20,282	0.00%
2021/01/28	4.9	236.20	1	239.50	236.00	3.9	20,453	0.02%
2021/01/27	11	245.50	9	237.44	248.00	2	20,900	0.01%
2021/01/26	9	241.61	10	244.70	238.00	-1	20,689	0.00%
2021/01/25	8	245.38	5	243.10	233.50	3	20,465	0.01%
2021/01/22	10	237.40	9.3	231.55	253.50	0.7	20,285	0.00%
2021/01/21	9	225.89	10	222.95	230.50	-1	20,632	0.00%
2021/01/20	4	217.50	5	222.20	216.50	-1	20,912	0.00%
2021/01/19	7	220.29	6	224.25	221.00	1	20,942	0.00%
2021/01/18	5	222.40	6	218.00	223.00	-1	20,942	0.00%
2021/01/15	9	219.50	10	220.15	219.00	-1	21,070	0.00%
2021/01/14	3	220.67	6	221.83	224.00	-3	21,183	-0.01%
2021/01/13	11	221.09	8	229.75	220.00	3	21,377	0.01%
2021/01/12	10	218.55	9	218.11	222.00	1	21,255	0.00%
2021/01/11	11	220.50	13	217.00	221.00	-2	21,231	-0.01%
2021/01/08	11	215.45	93	212.83	216.00	-82	21,161	-0.39%
2021/01/07	12	212.92	15	212.47	212.50	-3	21,266	-0.01%
2021/01/06	18	208.89	17	209.91	205.50	1	21,103	0.00%
2021/01/05	34	207.78	20.2	210.76	209.00	13.8	20,767	0.07%
2021/01/04	12	192.79	19	189.97	200.00	-7	20,315	-0.03%
2020/12/31	63	181.68	15	181.60	182.00	48	20,417	0.24%
2020/12/30	10	178.25	12	176.79	178.00	-2	20,352	-0.01%
2020/12/29	7	173.57	9	174.56	175.00	-2	20,296	-0.01%
2020/12/28	1	173.50	2	172.75	173.50	-1	20,363	0.00%
2020/12/25	8	170.13	2	174.00	168.50	6	20,484	0.03%
2020/12/24	10	173.25	9	173.56	171.50	1	20,704	0.00%
2020/12/23	1	177.50	2	177.00	176.50	-1	21,025	0.00%
2020/12/22	13	171.88	13	172.73	170.00	0	21,244	0.00%
2020/12/21	12.5	175.76	13	170.69	177.00	-0.5	21,463	0.00%
2020/12/18	13	174.38	11	174.95	173.00	2	21,402	0.01%
2020/12/17	22	178.34	22	177.61	176.50	0	21,487	0.00%
2020/12/16	7	180.21	8	177.06	176.50	-1	21,308	0.00%
2020/12/15	24.5	177.36	21	180.67	174.50	3.5	21,169	0.02%
2020/12/14	37	181.68	38.2	179.84	186.00	-1.2	21,176	-0.01%
2020/12/11	33	186.38	38	185.37	173.50	-5	21,227	-0.02%
2020/12/10	6	176.75	7	177.50	178.00	-1	20,892	0.00%
2020/12/09	18	177.42	16	178.66	177.00	2	20,964	0.01%
2020/12/08	13	178.50	12.2	175.61	180.00	0.8	21,114	0.00%
2020/12/07	18	174.44	19	174.39	172.50	-1	21,181	0.00%
2020/12/04	11	172.59	10	170.05	169.50	1	21,257	0.00%
2020/12/03	17	170.29	13	173.54	172.00	4	21,423	0.02%
2020/12/02	22	178.91	22	177.64	177.50	0	21,593	0.00%
2020/12/01	19	175.68	19	177.71	175.00	0	21,832	0.00%
2020/11/30	50	177.69	48	177.56	181.00	2	22,146	0.01%
2020/11/27	30	170.13	29	170.59	171.00	1	22,106	0.00%
2020/11/26	21	157.79	24	156.96	165.00	-3	21,958	-0.01%
2020/11/25	6	153.00	8	153.75	150.00	-2	21,831	-0.01%
2020/11/24	17	148.06	19	147.39	152.50	-2	21,510	-0.01%
2020/11/23	15	140.80	19	140.53	139.00	-4	21,122	-0.02%
2020/11/20	8	137.38	8	137.56	138.00	0	21,154	0.00%
2020/11/19	23	137.41	15	138.40	136.50	8	21,594	0.04%
2020/11/18	19	140.47	17	141.71	140.50	2	22,024	0.01%
2020/11/17	28	141.73	36	141.83	144.00	-8	22,546	-0.04%
2020/11/16	5	134.90	5	135.90	134.50	0	22,619	0.00%
2020/11/13	23	133.80	24	132.42	133.50	-1	23,023	0.00%
2020/11/12	14	132.21	20	132.58	133.00	-6	23,372	-0.03%
2020/11/11	33	131.64	32	132.78	130.00	1	24,230	0.00%
2020/11/10	30	130.08	35	130.03	131.00	-5	24,580	-0.02%
2020/11/09	16	127.25	11	129.23	125.50	5	24,922	0.02%
2020/11/06	16	127.19	15	129.03	126.50	1	25,163	0.00%
2020/11/05	28	126.23	29	125.47	127.50	-1	25,319	0.00%
2020/11/04	9	125.39	37	123.24	125.50	-28	25,317	-0.11%
2020/11/03	15	117.50	14	118.14	118.00	1	24,845	0.00%
2020/11/02	14	117.04	14	115.82	116.50	0	25,018	0.00%
2020/10/30	18	114.67	24	114.58	115.50	-6	25,649	-0.02%
2020/10/29	13	111.42	11	112.50	114.50	2	25,690	0.01%
2020/10/28	17	113.47	6	112.08	111.00	11	25,271	0.04%
2020/10/27	12	119.13	15	118.27	121.00	-3	24,968	-0.01%
2020/10/26	12	119.25	5	120.10	119.00	7	25,251	0.03%
2020/10/23	8	120.50	2	120.50	121.00	6	25,337	0.02%
2020/10/22	11	122.82	1	121.00	121.50	10	25,415	0.04%
2020/10/21	33	126.24	29	130.50	125.50	4	25,266	0.02%
2020/10/20	10	129.55	10	126.65	130.00	0	25,065	0.00%
2020/10/19	21	128.64	22	127.55	126.50	-1	25,132	0.00%
2020/10/16	12	124.13	13	128.19	124.50	-1	25,702	0.00%
2020/10/15	14	129.68	24	128.63	128.00	-10	25,721	-0.04%
2020/10/14	4	126.00	10	126.40	127.50	-6	25,500	-0.02%
2020/10/13	14	122.46	6	122.84	123.00	8	25,389	0.03%
2020/10/12	15	124.67	14	126.68	124.50	1	25,464	0.00%
2020/10/08	16	126.97	31	125.82	127.00	-15	25,504	-0.06%
2020/10/07	19	121.08	19	120.95	121.50	0	25,230	0.00%
2020/10/06	19	121.53	23	121.57	121.50	-4	25,325	-0.02%
2020/10/05	10	119.45	23	118.41	119.50	-13	25,291	-0.05%
2020/09/30	10	117.65	13	117.00	118.00	-3	25,190	-0.01%
2020/09/29	36	116.88	27	120.28	116.00	9	25,088	0.04%
2020/09/28	20	119.73	28	118.57	120.50	-8	24,889	-0.03%
2020/09/25	12	118.29	10	117.30	113.00	2	24,582	0.01%
2020/09/24	35	121.01	18	123.53	119.50	17	24,484	0.07%
2020/09/23	17	127.38	16	127.81	128.00	1	24,310	0.00%
2020/09/22	18	128.81	13	130.15	127.00	5	24,831	0.02%
2020/09/21	15	131.23	12	134.00	130.00	3	24,943	0.01%
2020/09/18	13	134.35	11	134.05	134.50	2	24,915	0.01%
2020/09/17	17	135.94	25	135.10	136.00	-8	24,892	-0.03%
2020/09/16	21	133.33	22	133.23	133.00	-1	24,713	0.00%
2020/09/15	17	131.47	25	130.30	129.50	-8	24,499	-0.03%
2020/09/14	8	126.31	6	124.67	125.50	2	24,093	0.01%
2020/09/11	6	122.83	2	123.50	123.00	4	24,262	0.02%
2020/09/10	35	127.84	29	129.21	126.00	6	24,201	0.02%
2020/09/09	21	128.71	18	125.31	132.00	3	24,286	0.01%
2020/09/08	4	130.63	4	130.88	128.00	0	24,190	0.00%
2020/09/07	53	134.22	49	129.18	126.50	4	24,242	0.02%
2020/09/04	44	136.90	40	137.18	136.50	4	24,763	0.02%
2020/09/03	53	137.58	62	137.11	138.00	-9	25,002	-0.04%
2020/09/02	39	130.96	44	132.69	131.00	-5	24,461	-0.02%
2020/09/01	35	125.90	45	124.36	132.50	-10	23,928	-0.04%
2020/08/31	29	122.76	24	122.48	120.50	5	23,549	0.02%
2020/08/28	47	124.94	43	126.56	123.00	4	23,383	0.02%
2020/08/27	17	129.44	10	131.60	129.00	7	23,254	0.03%
2020/08/26	20	131.48	20	131.73	131.00	0	23,598	0.00%
2020/08/25	46	128.58	40	129.50	129.00	6	23,887	0.03%
2020/08/24	22	132.89	11	132.91	132.00	11	23,450	0.05%
2020/08/21	17	135.62	28	135.63	140.50	-11	23,067	-0.05%
2020/08/20	26.1	132.21	20	139.90	128.00	6.1	22,561	0.03%
2020/08/19	50	143.40	44	142.99	142.00	6	22,319	0.03%
2020/08/18	21	140.10	21	140.50	138.50	0	22,087	0.00%
2020/08/17	49	139.98	49	140.52	138.50	0	22,089	0.00%
2020/08/14	34	133.78	32	131.45	144.00	2	21,462	0.01%
2020/08/13	27	136.24	24	137.31	131.00	3	21,254	0.01%
2020/08/12	0	0.00	12	125.92	129.00	-12	21,126	-0.06%
2020/08/11	23	118.65	18	117.11	117.50	5	20,834	0.02%
2020/08/10	9	119.56	12	119.58	120.00	-3	20,473	-0.01%
2020/08/07	16	114.59	13	115.73	113.50	3	20,183	0.01%
2020/08/06	21	117.76	20	117.75	118.50	1	20,065	0.00%
2020/08/05	28	115.05	27	116.89	116.00	1	19,961	0.01%
2020/08/04	12	107.29	17	106.50	111.50	-5	19,411	-0.03%
2020/08/03	19	103.34	18	101.86	101.50	1	19,281	0.01%
2020/07/31	29	100.52	26	100.12	100.00	3	19,193	0.02%
2020/07/30	27	98.92	35	97.42	100.00	-8	19,020	-0.04%
2020/07/29	26	94.33	25	95.43	94.60	1	18,671	0.01%
2020/07/28	15	95.90	16	97.16	96.10	-1	18,568	-0.01%
2020/07/27	0	0.00	2	93.70	94.40	-2	18,413	-0.01%
2020/07/24	20	92.95	16	94.39	92.30	4	18,529	0.02%
2020/07/23	23	96.22	19	97.02	96.00	4	18,691	0.02%
2020/07/22	24	93.13	23	95.24	96.50	1	18,608	0.01%
2020/07/21	0	0.00	6	89.07	89.80	-6	17,942	-0.03%
2020/07/20	3	81.27	1	80.50	81.70	2	18,263	0.01%
2020/07/17	14	79.60	14	81.16	79.80	0	18,346	0.00%
2020/07/16	12	81.55	12	81.53	81.80	0	18,413	0.00%
2020/07/15	4	81.48	8	81.88	80.50	-4	18,412	-0.02%
2020/07/14	11	79.69	7	80.89	79.00	4	18,485	0.02%
2020/07/13	9	80.51	10	80.95	82.70	-1	18,653	-0.01%
2020/07/10	2	83.55	4	82.60	82.70	-2	18,846	-0.01%
2020/07/08	4	88.18	3	88.43	88.10	1	19,258	0.01%
2020/07/07	1	85.40	0	0.00	85.40	1	19,298	0.01%
2020/07/06	4	87.15	2	87.25	86.50	2	19,317	0.01%
2020/07/03	13	85.28	16	84.12	84.30	-3	19,427	-0.02%
2020/07/02	27	81.56	28	80.09	81.90	-1	19,400	-0.01%
2020/07/01	15	81.43	13	80.82	78.40	2	19,314	0.01%
2020/06/30	20	77.13	20	76.46	79.30	0	18,858	0.00%
2020/06/29	16	72.21	19	72.36	72.10	-3	18,765	-0.02%
2020/06/24	21	72.06	27	71.48	72.10	-6	18,843	-0.03%
2020/06/23	20	70.40	17	72.82	70.50	3	19,099	0.02%
2020/06/22	21	72.25	37	72.08	72.50	-16	19,195	-0.08%
2020/06/19	31	69.62	22	68.92	69.60	9	19,083	0.05%
2020/06/18	36	69.30	36	69.13	69.40	0	19,140	0.00%
2020/06/17	22	67.52	25	67.35	67.80	-3	18,947	-0.02%
2020/06/16	15	67.39	20	67.60	66.50	-5	18,966	-0.03%
2020/06/15	25	63.38	36	65.14	63.30	-11	18,702	-0.06%
2020/06/12	38	65.56	38	64.84	65.40	0	18,726	0.00%
2020/06/11	45	67.28	38	67.48	65.90	7	18,425	0.04%
2020/06/10	0	0.00	14	63.64	65.30	-14	17,466	-0.08%
2020/06/09	13	59.42	0	0.00	59.40	13	16,885	0.08%
2020/06/08	12	59.56	11	60.46	59.50	1	16,932	0.01%
2020/06/05	2	60.45	5	60.78	60.40	-3	16,913	-0.02%
2020/06/04	4	59.23	2	59.70	59.10	2	16,812	0.01%
2020/06/03	14	59.45	10	59.86	59.40	4	16,950	0.02%
2020/06/02	14	59.79	15	61.51	59.70	-1	16,883	-0.01%
2020/06/01	4	58.63	9	58.99	60.30	-5	16,561	-0.03%
2020/05/29	1	55.40	5	55.50	56.00	-4	16,149	-0.02%
2020/05/28	4	56.20	5	55.72	55.00	-1	16,444	-0.01%
2020/05/27	12	55.84	12	56.73	56.00	0	16,532	0.00%
2020/05/26	17	56.09	38	56.28	56.20	-21	16,481	-0.13%
2020/05/25	10	55.01	1	56.00	54.70	9	16,235	0.06%
2020/05/22	49	54.44	19	55.99	54.10	30	16,085	0.19%
2020/05/21	76	59.53	439	59.59	58.70	-363	15,936	-2.28%	大賣/鉅額交易
2020/05/20	416	58.73	45	59.50	57.80	371	16,305	2.28%	大買/鉅額交易
2020/05/19	17	59.26	4	57.68	58.50	13	16,013	0.08%
2020/05/18	6	63.43	0	0.00	63.00	6	15,354	0.04%
2020/05/15	1	69.00	0	0.00	69.90	1	15,233	0.01%
2020/05/14	1	70.70	1	72.20	70.50	0	15,197	0.00%
2020/05/13	4	73.25	3	73.37	72.80	1	15,197	0.01%
2020/05/12	19	72.35	15	74.57	71.80	4	15,159	0.03%
2020/05/11	11	74.42	11	72.42	75.20	0	15,088	0.00%
2020/05/08	0	0.00	3	71.30	71.30	-3	14,939	-0.02%
2020/05/07	13	70.68	14	70.21	69.50	-1	14,955	-0.01%
2020/05/06	11	69.72	9	69.94	69.60	2	14,843	0.01%
2020/05/05	4	69.23	3	71.07	69.80	1	14,850	0.01%
2020/04/30	10	71.46	9	72.96	71.30	1	14,741	0.01%
2020/04/29	11	71.40	12	71.63	72.00	-1	14,677	-0.01%
2020/04/28	25	69.65	25	69.89	70.50	0	14,493	0.00%
2020/04/27	12	67.69	6	67.97	67.60	6	14,229	0.04%
2020/04/24	27	67.03	27	67.10	67.50	0	14,120	0.00%
2020/04/23	16	67.01	29	67.12	68.10	-13	14,001	-0.09%
2020/04/22	15	65.29	14	64.34	65.40	1	13,543	0.01%
2020/04/21	14	64.32	16	65.44	64.60	-2	13,417	-0.01%
2020/04/20	24	65.70	24	65.40	65.70	0	13,386	0.00%
2020/04/17	1	66.50	5	66.78	64.50	-4	13,446	-0.03%
2020/04/16	5	64.34	40	65.04	65.00	-35	13,214	-0.26%
2020/04/15	36	63.74	5	64.30	62.10	31	12,910	0.24%
2020/04/14	21	58.98	201	61.96	62.10	-180	12,508	-1.44%	大賣/鉅額交易
2020/04/13	35	56.43	38	57.36	56.50	-3	12,269	-0.02%
2020/04/10	21	53.40	24	52.25	53.70	-3	11,965	-0.03%
2020/04/09	23	52.08	22	53.39	52.00	1	11,825	0.01%
2020/04/08	18	53.34	19	53.56	53.40	-1	11,714	-0.01%
2020/04/07	22	57.11	17	56.09	53.40	5	11,489	0.04%
2020/04/06	20	54.07	19	53.88	54.30	1	11,222	0.01%
2020/04/01	29	53.86	29	54.71	53.80	0	11,126	0.00%
2020/03/31	34	54.99	34	54.13	55.00	0	10,938	0.00%
2020/03/30	2	51.50	3	51.73	52.40	-1	10,584	-0.01%
2020/03/27	1	50.20	3	50.65	50.40	-2	10,329	-0.02%
2020/03/26	5	45.48	15	45.99	47.00	-10	9,955	-0.10%
2020/03/25	0	0.00	4	43.28	43.65	-4	9,663	-0.04%
2020/03/24	5	39.77	2	40.28	39.70	3	9,510	0.03%
2020/03/23	2	39.85	0	0.00	38.70	2	9,309	0.02%
2020/03/20	2	45.68	1	44.80	43.00	1	9,177	0.01%
2020/03/19	11	43.20	0	0.00	42.85	11	8,913	0.12%
2020/03/18	3	46.18	3	47.25	47.60	0	8,805	0.00%
2020/03/17	3	45.33	4	45.06	44.70	-1	8,584	-0.01%
2020/03/16	3	46.30	0	0.00	43.70	3	8,501	0.04%
2020/03/13	10	44.50	2	45.40	46.70	8	8,509	0.09%
2020/03/11	46	54.08	34	55.72	54.20	12	8,281	0.14%
2020/03/10	7	55.21	8	54.73	56.00	-1	8,218	-0.01%
2020/03/09	1	57.40	6	55.23	55.00	-5	8,085	-0.06%
2020/03/06	3	57.40	3	57.20	57.40	0	7,895	0.00%
2020/03/05	31	56.55	32	57.52	56.10	-1	7,883	-0.01%
2020/03/04	40	56.06	39	55.97	56.20	1	7,683	0.01%
2020/03/03	46	56.84	46	56.25	55.50	0	7,573	0.00%
2020/03/02	1	56.00	2	55.80	56.00	-1	7,183	-0.01%
2020/02/27	14	53.79	4	54.33	53.00	10	6,883	0.15%
2020/02/26	2	55.75	2	55.25	55.20	0	6,724	0.00%
2020/02/25	1	56.30	1	55.10	55.30	0	6,595	0.00%
2020/02/24	3	55.67	3	55.93	56.90	0	6,535	0.00%
2020/02/21	19	52.51	48	53.39	55.80	-29	6,145	-0.47%
2020/02/20	24	50.80	24	49.83	50.80	0	5,405	0.00%
2020/02/18	1	47.25	1	47.10	47.10	0	5,179	0.00%
2020/02/17	3	47.07	3	47.33	47.00	0	5,213	0.00%
2020/02/14	2	47.70	9	47.99	47.70	-7	5,196	-0.13%
2020/02/13	18	47.41	25	47.57	47.50	-7	5,273	-0.13%
2020/02/12	7	46.41	6	47.07	47.00	1	5,269	0.02%
2020/02/11	1	45.05	1	45.00	45.05	0	5,299	0.00%
2020/02/10	12	42.10	4	42.78	42.90	8	5,307	0.15%
2020/02/07	1	44.80	0	0.00	44.65	1	5,235	0.02%
2020/02/06	7	45.66	20	46.47	46.00	-13	5,311	-0.24%
2020/01/31	2	43.10	0	0.00	43.80	2	5,751	0.03%
2020/01/30	17	45.03	0	0.00	44.85	17	6,035	0.28%
2020/01/20	5	49.80	5	50.52	49.80	0	6,094	0.00%
2020/01/17	3	50.12	4	50.30	50.20	-1	6,223	-0.02%
2020/01/16	2	50.00	1	49.55	49.85	1	6,636	0.02%
2020/01/15	6	49.88	8	49.88	49.90	-2	7,050	-0.03%
2020/01/14	26	50.13	29	49.64	50.20	-3	7,827	-0.04%
2020/01/13	2	49.55	14	49.16	50.00	-12	7,701	-0.16%
2020/01/09	0	0.00	2	45.80	45.40	-2	7,519	-0.03%
2020/01/08	5	45.50	1	45.15	45.15	4	7,754	0.05%
2020/01/07	8	45.58	8	45.25	45.40	0	7,872	0.00%
2020/01/03	0	0.00	2	47.10	46.65	-2	7,980	-0.03%
2020/01/02	0	0.00	3	47.37	47.90	-3	8,196	-0.04%
2019/12/31	1	45.55	0	0.00	45.95	1	8,441	0.01%
2019/12/30	2	45.95	0	0.00	45.90	2	8,587	0.02%
2019/12/27	11	47.08	0	0.00	47.05	11	8,607	0.13%
2019/12/26	2	47.40	0	0.00	47.20	2	8,661	0.02%
2019/12/23	1	48.30	0	0.00	47.60	1	9,246	0.01%
2019/12/20	10	49.15	12	49.05	49.00	-2	9,397	-0.02%
2019/12/19	0	0.00	10	48.55	48.70	-10	9,519	-0.11%
2019/12/17	10	49.55	0	0.00	49.60	10	9,939	0.10%
2019/12/12	4	48.65	0	0.00	48.40	4	10,989	0.04%
2019/12/09	16	50.77	16	50.20	50.20	0	11,918	0.00%
2019/12/06	2	50.20	2	51.30	50.70	0	11,936	0.00%
2019/12/05	1	50.40	0	0.00	49.90	1	11,961	0.01%
2019/12/03	0	0.00	1	50.30	50.20	-1	12,467	-0.01%
2019/12/02	1	48.60	2	49.80	48.60	-1	12,507	-0.01%
2019/11/29	3	51.53	3	51.50	51.20	0	12,596	0.00%
2019/11/28	1	52.10	4	52.00	52.20	-3	12,651	-0.02%
2019/11/27	10	51.36	10	51.20	51.20	0	12,683	0.00%
2019/11/25	1	51.20	0	0.00	50.70	1	12,732	0.01%
2019/11/21	8	50.93	9	51.37	51.40	-1	12,883	-0.01%
2019/11/20	3	52.80	0	0.00	52.80	3	12,804	0.02%
2019/11/18	0	0.00	6	54.50	54.50	-6	12,994	-0.05%
2019/11/15	0	0.00	1	54.30	53.40	-1	13,092	-0.01%
2019/11/14	5	53.02	0	0.00	53.00	5	13,072	0.04%
2019/11/13	4	54.05	6	54.15	54.00	-2	13,100	-0.02%
2019/11/11	5	54.00	0	0.00	52.70	5	13,274	0.04%
2019/11/08	69	54.02	60	53.88	53.60	9	13,208	0.07%
2019/11/07	8	54.63	8	53.31	54.90	0	13,135	0.00%
2019/11/06	85	54.06	28	53.79	53.80	57	13,146	0.43%
2019/11/05	19	54.49	14	54.95	55.20	5	13,168	0.04%
2019/11/04	43	54.19	42	54.48	54.70	1	13,186	0.01%
2019/11/01	27	54.41	15	54.80	54.20	12	13,132	0.09%
2019/10/31	75	55.52	5	56.46	55.40	70	13,108	0.53%
2019/10/30	25	56.74	17	57.26	56.10	8	13,141	0.06%
2019/10/29	5	56.82	6	57.07	56.50	-1	12,960	-0.01%
2019/10/28	15	56.63	14	57.09	56.50	1	12,829	0.01%
2019/10/25	19	56.70	9	56.92	56.60	10	12,785	0.08%
2019/10/24	18	57.34	17	56.20	57.70	1	12,690	0.01%
2019/10/23	6	56.68	57	56.82	55.30	-51	12,416	-0.41%
2019/10/22	8	54.48	116	55.82	55.90	-108	12,379	-0.87%	大賣/鉅額交易
2019/10/18	5	51.14	0	0.00	51.30	5	11,965	0.04%
2019/10/17	10	51.43	9	50.90	51.20	1	12,250	0.01%
2019/10/16	7	50.89	13	52.07	50.90	-6	12,597	-0.05%
2019/10/15	14	52.22	10	51.53	51.90	4	12,432	0.03%
2019/10/14	10	51.23	11	50.90	51.00	-1	12,356	-0.01%
2019/10/08	16	49.51	10	51.44	49.00	6	12,218	0.05%
2019/10/07	4	51.88	5	51.10	52.00	-1	12,094	-0.01%
2019/10/04	13	50.66	12	50.42	50.40	1	11,927	0.01%
2019/10/02	4	50.28	4	48.65	50.20	0	11,948	0.00%
2019/10/01	17	49.31	17	49.91	49.35	0	11,880	0.00%
2019/09/27	13	50.44	14	50.51	50.60	-1	11,792	-0.01%
2019/09/26	16	51.09	19	50.42	50.00	-3	11,732	-0.03%
2019/09/25	14	49.70	11	50.15	49.80	3	11,662	0.03%
2019/09/24	15	50.29	13	50.76	50.20	2	11,747	0.02%
2019/09/23	7	51.30	8	50.70	50.50	-1	11,671	-0.01%
2019/09/20	17	49.29	17	48.99	49.55	0	11,584	0.00%
2019/09/19	27	49.86	28	50.02	49.90	-1	11,494	-0.01%
2019/09/18	29	49.67	68	49.36	49.85	-39	11,286	-0.35%
2019/09/17	31	48.52	244	48.56	48.80	-213	10,971	-1.94%	大賣/鉅額交易
2019/09/16	30	45.21	57	44.25	47.30	-27	10,652	-0.25%
2019/09/12	11	43.23	22	43.21	43.80	-11	10,271	-0.11%
2019/09/11	1	41.35	4	41.38	41.35	-3	10,460	-0.03%
2019/09/10	2	41.18	4	41.26	41.55	-2	10,575	-0.02%
2019/09/09	8	41.36	6	41.69	41.05	2	10,795	0.02%
2019/09/06	43	42.48	42	42.61	42.10	1	10,828	0.01%
2019/09/05	50	42.71	26	42.62	42.80	24	10,905	0.22%
2019/09/04	2	42.03	3	41.13	42.00	-1	11,021	-0.01%
2019/09/03	18	41.88	19	42.03	40.75	-1	11,207	-0.01%
2019/09/02	3	41.13	3	41.40	41.50	0	11,119	0.00%
2019/08/27	1	39.65	2	38.90	38.90	-1	11,287	-0.01%
2019/08/26	11	39.29	0	0.00	39.00	11	11,364	0.10%
2019/08/23	7	41.73	5	42.04	41.70	2	11,441	0.02%
2019/08/22	0	0.00	1	43.25	42.10	-1	11,611	-0.01%
2019/08/20	3	41.68	2	41.75	41.30	1	11,863	0.01%
2019/08/19	1	41.45	1	41.80	41.45	0	12,021	0.00%
2019/08/16	10	41.96	10	41.80	41.60	0	12,307	0.00%
2019/08/15	7	41.18	6	41.90	41.85	1	12,377	0.01%
2019/08/14	1	42.25	1	42.60	41.10	0	12,382	0.00%
2019/08/13	1	40.30	1	40.05	40.20	0	12,351	0.00%
2019/08/12	2	40.45	20	40.55	40.55	-18	12,470	-0.14%
2019/08/07	22	39.54	1	39.80	38.20	21	12,443	0.17%
2019/08/06	1	37.65	2	38.90	39.75	-1	12,402	-0.01%
2019/08/05	1	38.25	0	0.00	38.25	1	12,331	0.01%
2019/08/02	1	39.25	1	39.80	40.00	0	12,357	0.00%
2019/08/01	31	40.93	0	0.00	40.85	31	12,300	0.25%
2019/07/31	7	42.29	7	41.62	42.50	0	12,306	0.00%
2019/07/30	21	42.57	1	44.15	42.00	20	12,355	0.16%
2019/07/26	25	43.76	6	43.65	44.25	19	12,174	0.16%
2019/07/25	61	44.34	21	44.42	44.40	40	12,142	0.33%
2019/07/24	20	43.86	30	43.13	45.00	-10	12,018	-0.08%
2019/07/23	21	41.70	30	41.75	41.75	-9	11,824	-0.08%
2019/07/22	24	41.57	45	41.41	41.70	-21	11,745	-0.18%
2019/07/19	26	40.89	3	40.92	41.00	23	11,591	0.20%
2019/07/18	40	40.81	34	41.28	39.80	6	11,394	0.05%
2019/07/16	4	40.10	0	0.00	39.65	4	11,312	0.04%
2019/07/15	1	38.65	0	0.00	39.50	1	11,537	0.01%
2019/07/12	11	39.54	11	39.69	39.60	0	11,601	0.00%
2019/07/11	1	39.85	6	39.88	39.70	-5	11,686	-0.04%
2019/07/10	0	0.00	8	38.67	38.65	-8	11,659	-0.07%
2019/07/09	55	37.85	5	37.75	37.60	50	11,532	0.43%
2019/07/08	6	40.18	0	0.00	40.40	6	11,434	0.05%
2019/07/05	1	41.80	0	0.00	41.70	1	11,450	0.01%
2019/07/03	20	42.08	18	42.34	41.65	2	11,665	0.02%
2019/07/02	9	43.20	8	43.30	43.15	1	11,684	0.01%
2019/07/01	1	43.05	121	43.04	43.25	-120	11,679	-1.03%	大賣/鉅額交易
2019/06/28	33	39.30	45	39.87	39.35	-12	11,664	-0.10%
2019/06/27	184	39.67	173	39.70	39.55	11	11,856	0.09%	大買/大賣/
2019/06/26	24	38.58	11	38.37	38.75	13	11,962	0.11%
2019/06/25	10	38.81	10	38.71	38.50	0	12,158	0.00%
2019/06/24	6	38.79	7	38.48	39.10	-1	12,282	-0.01%
2019/06/21	42	38.41	41	39.11	38.20	1	12,487	0.01%
2019/06/20	66	39.37	64	38.69	38.70	2	12,545	0.02%
2019/06/19	2	38.80	7	38.29	39.35	-5	12,462	-0.04%
2019/06/18	19	36.11	18	36.63	36.15	1	12,064	0.01%
2019/06/17	31	37.18	43	37.38	36.95	-12	12,255	-0.10%
2019/06/14	8	36.33	8	37.31	36.50	0	12,161	0.00%
2019/06/13	40	37.08	35	38.14	37.35	5	12,247	0.04%
2019/06/12	9	37.58	3	37.60	37.75	6	12,018	0.05%
2019/06/11	1	35.95	83	36.15	37.50	-82	11,473	-0.71%
2019/06/10	13	32.91	41	34.11	34.10	-28	11,177	-0.25%
2019/06/06	1	32.00	0	0.00	31.55	1	11,061	0.01%
2019/06/05	0	0.00	2	33.40	32.65	-2	10,990	-0.02%
2019/06/04	2	32.60	0	0.00	32.55	2	10,954	0.02%
2019/06/03	0	0.00	4	31.75	32.05	-4	10,845	-0.04%
2019/05/31	0	0.00	4	33.00	32.70	-4	10,794	-0.04%
2019/05/30	11	32.00	9	31.96	32.00	2	10,711	0.02%
2019/05/29	147	30.81	368	30.19	31.55	-221	10,536	-2.10%	大買/大賣/鉅額交易
2019/05/28	356	30.59	133	30.45	30.35	223	10,470	2.13%	大買/大賣/鉅額交易
2019/05/27	60	30.33	60	29.80	29.80	0	10,423	0.00%
2019/05/24	8	32.44	7	31.36	31.25	1	10,197	0.01%
2019/05/23	123	32.54	2	33.80	32.75	121	9,939	1.22%	大買/鉅額交易
2019/05/22	2	37.33	1	37.00	36.05	1	9,712	0.01%
2019/05/21	15	37.45	0	0.00	38.00	15	9,665	0.16%
2019/05/20	24	38.27	2	38.80	38.15	22	9,561	0.23%
2019/05/17	78	41.27	0	0.00	40.60	78	9,478	0.82%
2019/05/16	11	45.09	0	0.00	45.00	11	9,380	0.12%
2019/05/15	0	0.00	18	46.38	46.80	-18	9,431	-0.19%
2019/05/14	5	43.40	0	0.00	43.50	5	9,402	0.05%
2019/05/10	10	45.23	0	0.00	45.30	10	9,480	0.11%
2019/05/09	22	46.85	9	48.02	46.10	13	9,432	0.14%
2019/05/08	0	0.00	1	46.25	48.70	-1	9,379	-0.01%
2019/05/07	3	45.68	10	47.50	47.50	-7	9,300	-0.08%
2019/05/06	44	44.63	0	0.00	43.80	44	9,223	0.48%
2019/05/02	0	0.00	1	46.80	46.50	-1	9,231	-0.01%
2019/04/30	1	46.30	0	0.00	46.50	1	9,301	0.01%
2019/04/29	20	45.03	2	45.20	45.40	18	9,332	0.19%
2019/04/26	22	49.28	0	0.00	48.70	22	9,300	0.24%
2019/04/25	0	0.00	1	51.00	51.60	-1	9,427	-0.01%
2019/04/24	0	0.00	3	50.80	51.00	-3	9,414	-0.03%
2019/04/23	4	52.40	1	52.40	50.60	3	9,360	0.03%
2019/04/22	3	54.40	95	53.85	53.80	-92	9,309	-0.99%
2019/04/19	1	51.70	10	51.21	52.00	-9	9,170	-0.10%
2019/04/18	5	48.69	2	48.55	48.15	3	8,936	0.03%
2019/04/17	22	48.62	10	48.68	48.55	12	8,983	0.13%
2019/04/16	2	49.00	37	49.30	48.00	-35	8,901	-0.39%
2019/04/12	5	45.70	0	0.00	46.35	5	8,939	0.06%
2019/04/09	31	47.13	0	0.00	46.55	31	8,890	0.35%
2019/04/08	0	0.00	120	50.89	51.10	-120	8,932	-1.34%	大賣/鉅額交易
2019/04/03	1	49.15	57	49.50	49.20	-56	8,974	-0.62%
2019/04/02	8	48.79	98	47.70	48.30	-90	9,024	-1.00%
2019/04/01	70	45.79	12	45.74	45.00	58	8,933	0.65%
2019/03/29	29	44.64	30	45.41	46.60	-1	8,711	-0.01%
2019/03/28	53	43.95	50	44.61	45.80	3	8,632	0.03%
2019/03/27	25	42.71	83	42.90	44.00	-58	8,607	-0.67%
2019/03/26	54	41.59	2	43.45	41.50	52	8,614	0.60%
2019/03/25	52	42.44	4	42.79	43.35	48	8,492	0.57%
2019/03/22	0	0.00	91	44.30	44.20	-91	8,623	-1.06%
2019/03/21	6	42.28	0	0.00	42.15	6	8,721	0.07%
2019/03/20	15	41.13	6	42.41	42.00	9	8,977	0.10%
2019/03/18	1	37.45	1	37.80	39.30	0	9,650	0.00%
2019/03/05	0	0.00	1	38.55	38.15	-1	12,156	-0.01%
2019/02/27	1	37.55	0	0.00	37.75	1	12,186	0.01%
2019/02/26	0	0.00	52	38.37	38.50	-52	12,076	-0.43%
2019/02/25	1	36.80	1	36.35	36.80	0	11,876	0.00%
2019/02/22	21	36.20	0	0.00	36.05	21	11,864	0.18%
2019/02/21	0	0.00	6	37.25	36.85	-6	11,862	-0.05%
2019/02/15	0	0.00	15	37.68	37.60	-15	12,073	-0.12%
2019/02/14	7	39.04	1	38.10	38.15	6	12,184	0.05%
2019/02/13	5	38.15	0	0.00	38.10	5	12,103	0.04%
2019/02/12	1	38.80	21	38.78	39.00	-20	12,034	-0.17%
2019/02/11	0	0.00	50	37.07	37.25	-50	12,048	-0.42%
2019/01/30	2	36.43	0	0.00	35.95	2	12,073	0.02%
2019/01/29	0	0.00	1	36.35	36.70	-1	12,067	-0.01%
2019/01/28	1	36.40	2	36.78	36.20	-1	12,095	-0.01%
2019/01/24	1	36.10	2	36.40	36.00	-1	12,023	-0.01%
2019/01/23	0	0.00	1	35.30	35.65	-1	11,935	-0.01%
2019/01/22	5	34.98	0	0.00	35.20	5	11,962	0.04%
2019/01/21	12	36.28	2	36.75	36.25	10	11,870	0.08%
2019/01/18	9	36.69	3	36.28	36.75	6	11,812	0.05%
2019/01/17	22	35.46	28	35.70	35.55	-6	11,648	-0.05%
2019/01/15	6	34.03	1	34.15	34.50	5	11,490	0.04%
2019/01/14	19	34.27	29	33.82	34.30	-10	11,431	-0.09%
2019/01/11	1	33.45	0	0.00	33.25	1	11,357	0.01%
2019/01/10	0	0.00	1	34.00	34.45	-1	11,243	-0.01%
2019/01/09	34	34.16	5	35.60	33.50	29	11,212	0.26%
2019/01/08	21	35.19	26	34.70	35.20	-5	11,047	-0.05%
2019/01/07	0	0.00	3	34.82	34.70	-3	10,995	-0.03%
2019/01/04	2	33.53	1	33.50	33.50	1	10,953	0.01%
2019/01/03	1	34.65	1	34.80	34.70	0	10,943	0.00%
2019/01/02	1	34.20	2	34.23	34.10	-1	10,824	-0.01%
2018/12/28	1	33.75	1	33.70	33.80	0	10,841	0.00%
2018/12/27	8	34.13	3	33.77	33.65	5	10,850	0.05%
2018/12/26	8	33.28	11	33.12	32.80	-3	10,677	-0.03%
2018/12/25	47	35.53	6	35.18	35.15	41	10,571	0.39%
2018/12/24	3	36.28	3	36.47	37.45	0	10,361	0.00%
2018/12/22	2	35.90	1	35.95	35.75	1	10,235	0.01%
2018/12/21	6	35.78	6	35.38	36.30	0	10,278	0.00%
2018/12/20	21	36.13	20	35.64	34.80	1	10,098	0.01%
2018/12/19	11	35.55	20	35.80	35.10	-9	9,975	-0.09%
2018/12/18	55	36.86	485	36.17	36.30	-430	9,811	-4.38%	大賣/鉅額交易
2018/12/17	748	37.22	280	37.02	37.35	468	9,706	4.82%	大買/大賣/鉅額交易
2018/12/14	15	36.36	1	36.20	37.20	14	9,423	0.15%
2018/12/13	91	38.26	29	39.05	37.75	62	9,117	0.68%
2018/12/12	27	39.91	1	39.65	39.65	26	8,849	0.29%
2018/12/11	2	38.78	16	39.08	40.00	-14	8,632	-0.16%
2018/12/10	27	36.82	17	36.69	36.40	10	8,376	0.12%
2018/12/07	13	34.17	14	34.86	35.75	-1	8,035	-0.01%
2018/12/06	0	0.00	10	33.50	32.50	-10	7,826	-0.13%
2018/12/05	5	34.53	6	34.93	34.50	-1	7,775	-0.01%
2018/12/04	4	34.61	2	35.38	34.15	2	7,604	0.03%
2018/12/03	0	0.00	2	32.65	33.45	-2	7,323	-0.03%
2018/11/29	12	30.23	0	0.00	30.00	12	7,093	0.17%
2018/11/27	3	30.20	0	0.00	30.20	3	6,545	0.05%
2018/11/19	15	30.61	2	30.95	31.00	13	6,184	0.21%
2018/11/16	5	32.86	1	32.75	32.00	4	6,094	0.07%
2018/11/15	1	32.60	0	0.00	32.60	1	6,026	0.02%
2018/11/14	4	32.54	11	32.96	32.90	-7	5,900	-0.12%
2018/11/13	9	30.66	9	30.85	31.10	0	5,631	0.00%
2018/11/12	3	29.88	2	30.15	29.55	1	5,464	0.02%
2018/11/09	1	29.00	1	29.30	29.30	0	5,449	0.00%
2018/11/08	0	0.00	10	30.33	29.70	-10	5,481	-0.18%
2018/11/07	3	28.68	4	29.33	29.60	-1	5,363	-0.02%
2018/11/06	1	27.80	0	0.00	26.95	1	5,306	0.02%
2018/11/05	1	27.70	2	28.00	28.05	-1	5,299	-0.02%
2018/10/31	3	24.40	3	24.50	24.65	0	5,317	0.00%
2018/10/29	2	25.00	0	0.00	25.25	2	5,216	0.04%
2018/10/26	4	25.76	6	25.91	25.70	-2	5,200	-0.04%
2018/10/25	0	0.00	4	26.20	26.00	-4	5,151	-0.08%
2018/10/24	2	26.85	2	26.80	26.95	0	5,109	0.00%
2018/10/16	2	24.40	2	24.55	24.75	0	4,770	0.00%
2018/10/15	4	23.90	0	0.00	23.90	4	4,732	0.08%
2018/10/08	0	0.00	1	27.65	26.80	-1	4,491	-0.02%
2018/10/05	2	28.80	22	28.80	28.80	-20	4,394	-0.46%
2018/10/03	15	30.90	10	30.95	30.85	5	4,247	0.12%
2018/09/28	3	30.05	3	29.60	30.05	0	4,025	0.00%
2018/09/26	3	30.87	3	30.10	29.90	0	3,854	0.00%
2018/09/25	6	30.90	6	31.50	31.50	0	3,757	0.00%
2018/09/21	11	31.62	2	31.43	31.15	9	3,712	0.24%
2018/09/20	13	32.07	3	33.05	32.00	10	3,638	0.27%
2018/09/18	1	33.75	0	0.00	33.00	1	3,551	0.03%
2018/09/17	11	34.80	10	34.73	34.30	1	3,421	0.03%
2018/09/14	6	33.67	20	33.70	34.00	-14	3,060	-0.46%
2018/09/13	15	33.74	5	32.87	32.60	10	2,683	0.37%
2018/09/12	3	31.60	3	31.95	31.15	0	2,380	0.00%
2018/09/11	4	31.66	9	31.92	31.30	-5	2,317	-0.22%
2018/09/10	15	31.33	17	31.15	31.35	-2	2,210	-0.09%
2018/09/07	6	31.05	4	31.23	30.80	2	2,110	0.09%
2018/09/06	9	31.99	9	31.79	31.00	0	2,012	0.00%
2018/09/05	4	31.95	4	31.33	32.50	0	1,849	0.00%
2018/09/04	3	30.10	5	29.89	30.00	-2	1,631	-0.12%
2018/09/03	2	29.33	0	0.00	28.60	2	1,556	0.13%
2018/08/29	0	0.00	4	28.90	28.80	-4	1,457	-0.27%
2018/08/28	5	29.30	0	0.00	29.30	5	1,470	0.34%
2018/08/27	5	29.60	0	0.00	29.60	5	1,512	0.33%
2018/08/24	4	29.43	8	28.70	29.45	-4	1,508	-0.27%
2018/08/22	0	0.00	4	28.35	28.25	-4	1,478	-0.27%
2018/08/21	10	28.20	0	0.00	28.15	10	1,472	0.68%
2018/08/15	2	29.55	12	29.45	30.20	-10	1,407	-0.71%
2018/08/14	0	0.00	22	29.48	29.80	-22	1,355	-1.62%
2018/08/13	7	28.41	0	0.00	29.40	7	1,316	0.53%
2018/08/08	5	27.70	0	0.00	28.20	5	1,163	0.43%
2018/08/06	0	0.00	4	26.95	26.90	-4	1,111	-0.36%
2018/08/02	0	0.00	1	26.60	26.75	-1	1,150	-0.09%
2018/07/13	0	0.00	1	26.80	27.20	-1	1,299	-0.08%
2018/07/05	5	26.70	10	26.38	26.40	-5	1,443	-0.35%
2018/07/04	1	26.65	0	0.00	26.65	1	1,441	0.07%
2018/06/28	10	28.61	0	0.00	28.00	10	1,520	0.66%
2018/05/22	4	25.55	0	0.00	25.70	4	3,851	0.10%
2018/05/07	0	0.00	1	26.20	25.75	-1	3,843	-0.03%
2018/04/20	2	29.65	0	0.00	29.60	2	3,848	0.05%
2018/04/17	6	29.65	0	0.00	29.50	6	3,946	0.15%
2018/04/02	1	33.05	1	32.95	32.80	0	3,795	0.00%
2018/03/26	7	30.52	4	31.10	31.00	3	3,293	0.09%
2018/03/23	8	30.83	0	0.00	30.65	8	3,271	0.24%
2018/03/21	0	0.00	5	32.25	32.35	-5	3,193	-0.16%
2018/03/19	5	30.85	2	31.80	31.50	3	3,129	0.10%
2018/03/16	2	31.50	0	0.00	31.50	2	3,056	0.07%
2018/03/15	0	0.00	2	33.55	32.95	-2	2,973	-0.07%
2018/03/14	2	32.70	0	0.00	33.00	2	2,939	0.07%
2018/03/12	6	33.81	6	33.55	34.50	0	2,799	0.00%
2018/03/08	1	34.25	4	32.64	34.30	-3	2,367	-0.13%
2018/03/05	0	0.00	406	32.00	32.65	-406	1,688	-24.05%	大賣/鉅額交易
2018/03/02	3	31.10	6.1	30.67	29.90	-3.1	1,423	-0.21%
2018/02/08	0	0.00	10	25.50	25.65	-10	1,122	-0.89%
2018/01/26	24	25.95	0	0.00	26.05	24	1,262	1.90%
2018/01/25	4	25.96	0	0.00	25.90	4	1,277	0.31%
2018/01/24	8	25.96	0	0.00	26.00	8	1,317	0.61%
2018/01/23	4	26.30	0	0.00	26.10	4	1,326	0.30%
2018/01/22	6	26.50	0	0.00	26.40	6	1,342	0.45%
2018/01/18	6	26.90	0	0.00	26.70	6	1,615	0.37%
2018/01/03	0	0.00	1	27.30	26.90	-1	1,579	-0.06%
2018/01/02	1	27.25	0	0.00	27.25	1	1,559	0.06%