南電 (8046)-華南永昌-彰化券商分點個股進出

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
190.0
漲跌
▲3.5
漲幅
+1.88%
成交量
1,493張
產業
上市電子零組件類股
1404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-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	1	186.50	186.50	-1	2,839	-0.04%
2024/05/08	0	186.50	5.1	187.93	189.00	-5.1	2,854	-0.18%
2024/05/07	0	184.00	0	0.00	186.00	0	2,866	0.00%
2024/05/06	0	183.75	0.2	184.07	185.00	-0.2	2,875	-0.01%
2024/05/03	0	186.00	0	0.00	184.50	0	2,850	0.00%
2024/05/02	2	185.24	0	0.00	182.50	2	2,859	0.07%
2024/04/30	2.2	188.78	2	187.00	187.00	0.2	2,855	0.01%
2024/04/29	3.3	188.85	2.1	190.24	190.50	1.2	2,864	0.04%
2024/04/26	2.2	190.13	4.2	188.10	188.00	-2	2,872	-0.07%
2024/04/25	3.1	189.82	0	0.00	188.00	3.1	2,880	0.11%
2024/04/24	1.1	189.07	8.2	194.97	194.50	-7.1	2,849	-0.25%
2024/04/23	8.2	181.49	1	180.00	185.00	7.2	2,742	0.26%
2024/04/22	0	176.00	0.1	174.50	174.50	-0.1	2,657	0.00%
2024/04/19	3.5	174.09	3.4	173.73	171.50	0.1	2,634	0.00%
2024/04/18	1.1	179.05	0	0.00	179.00	1.1	2,557	0.04%
2024/04/17	2.4	182.44	1.5	181.83	181.50	0.9	2,527	0.03%
2024/04/16	1.4	185.63	0	0.00	185.00	1.4	2,493	0.06%
2024/04/15	9.4	191.91	0	0.00	190.50	9.4	2,500	0.38%
2024/04/12	0.1	200.43	0	0.00	199.00	0.1	2,528	0.00%
2024/04/11	3	200.51	0	0.00	199.50	3	2,601	0.12%
2024/04/10	0.1	206.96	0	0.00	203.00	0.1	2,740	0.00%
2024/04/09	1	206.02	0	0.00	206.50	1	2,765	0.04%
2024/04/08	2	206.50	1	206.00	206.50	1	2,794	0.04%
2024/04/03	2.1	209.74	1	209.50	209.00	1.1	2,805	0.04%
2024/04/02	4	208.25	1.1	208.54	208.00	3	2,809	0.11%
2024/04/01	1.1	208.46	1.1	209.48	209.50	0	2,812	0.00%
2024/03/29	0.3	201.40	0	0.00	200.50	0.3	2,785	0.01%
2024/03/28	1	199.50	1	198.50	198.00	0	2,778	0.00%
2024/03/27	0.2	204.00	0	0.00	202.00	0.2	2,823	0.01%
2024/03/26	0.5	205.10	0	0.00	204.00	0.5	2,872	0.02%
2024/03/25	0	210.00	0	0.00	208.50	0	2,937	0.00%
2024/03/22	0	211.00	0	0.00	211.00	0	2,996	0.00%
2024/03/21	10	211.50	0	0.00	212.00	10	3,036	0.33%
2024/03/20	20.1	211.50	32	212.69	212.50	-12	3,096	-0.39%
2024/03/19	0	0.00	2	209.51	211.50	-2	3,104	-0.06%
2024/03/18	1	211.00	0.4	207.26	211.00	0.6	3,115	0.02%
2024/03/15	15	201.00	11	201.00	202.00	4	3,110	0.13%
2024/03/13	3	208.66	1	203.50	203.00	2	3,126	0.06%
2024/03/12	1	209.00	1	208.00	209.00	0	3,128	0.00%
2024/03/11	0	0.00	1.3	207.12	207.50	-1.3	3,199	-0.04%
2024/03/07	2	205.00	2	204.00	203.50	0	3,378	0.00%
2024/03/06	4	207.63	3.1	205.54	206.00	1	3,388	0.03%
2024/03/05	10	211.00	0	212.50	210.00	10	3,400	0.29%
2024/03/04	2	209.00	3.1	209.19	209.00	-1.1	3,442	-0.03%
2024/03/01	1	211.51	1	213.00	210.50	0	3,459	0.00%
2024/02/29	3.2	207.81	0	0.00	211.50	3.2	3,458	0.09%
2024/02/27	3.4	213.42	6	213.08	210.50	-2.6	3,424	-0.08%
2024/02/26	1	221.02	0	0.00	221.00	1	3,357	0.03%
2024/02/23	3	222.50	0	0.00	221.50	3	3,390	0.09%
2024/02/22	2	225.51	1	224.50	225.00	1	3,425	0.03%
2024/02/21	0	228.50	0	0.00	228.00	0	3,411	0.00%
2024/02/20	1	230.00	1	229.50	229.50	0	3,414	0.00%
2024/02/19	0	231.00	0	0.00	230.50	0	3,454	0.00%
2024/02/16	0	227.50	1	226.00	228.00	-1	3,462	-0.03%
2024/02/15	4.1	221.62	2	222.50	224.50	2.1	3,465	0.06%
2024/02/02	0	0.00	1	226.50	227.50	-1	3,491	-0.03%
2024/02/01	1	225.00	0	0.00	226.50	1	3,533	0.03%
2024/01/31	1	228.00	0.3	228.00	227.00	0.8	3,579	0.02%
2024/01/30	1	229.00	2	227.75	227.00	-1	3,603	-0.03%
2024/01/29	0	0.00	1	228.00	228.00	-1	3,628	-0.03%
2024/01/26	0	224.50	0	0.00	225.00	0	3,738	0.00%
2024/01/25	0.2	225.05	1	225.00	224.50	-0.8	3,778	-0.02%
2024/01/24	0	227.50	0	0.00	225.50	0	3,781	0.00%
2024/01/23	0	227.00	0	0.00	227.50	0	3,825	0.00%
2024/01/22	2.1	225.00	0	0.00	225.00	2.1	3,827	0.05%
2024/01/19	2	222.00	0	0.00	221.50	2	3,865	0.05%
2024/01/18	2	217.25	0	0.00	216.50	2	3,906	0.05%
2024/01/17	2.1	220.98	1	219.50	218.50	1.1	3,917	0.03%
2024/01/16	1.1	223.04	7	222.36	223.50	-5.9	3,903	-0.15%
2024/01/15	3.1	226.50	2	225.00	224.00	1.1	3,890	0.03%
2024/01/12	0.1	228.09	0	0.00	229.00	0.1	3,882	0.00%
2024/01/11	4.1	226.27	1	227.00	228.00	3.1	3,931	0.08%
2024/01/10	2	225.75	2	225.25	225.50	0	3,980	0.00%
2024/01/09	1.1	228.04	3	226.67	226.00	-1.9	3,991	-0.05%
2024/01/08	5	224.50	0	0.00	224.50	5	3,978	0.13%
2024/01/05	4	228.26	1	227.50	227.00	3	3,914	0.08%
2024/01/04	8	234.06	3	234.17	231.00	5	3,860	0.13%
2024/01/03	2	245.00	1	243.00	243.00	1	3,772	0.03%
2024/01/02	0.1	251.67	1	250.00	250.00	-0.9	3,822	-0.02%
2023/12/29	0	0.00	4	250.50	251.50	-4	3,818	-0.10%
2023/12/28	1	248.00	0	0.00	248.00	1	3,827	0.03%
2023/12/27	0	0.00	2	249.50	250.00	-2	3,836	-0.05%
2023/12/26	2	249.50	1	249.00	247.50	1	3,883	0.03%
2023/12/25	0	244.50	0	0.00	246.00	0	3,936	0.00%
2023/12/22	3	241.85	2	241.50	241.50	1	3,974	0.03%
2023/12/21	0	245.00	0	0.00	244.50	0	3,952	0.00%
2023/12/20	0	247.50	0	0.00	245.50	0	3,964	0.00%
2023/12/19	8	247.62	2	247.50	244.50	6	3,977	0.15%
2023/12/18	1	250.00	2	250.00	251.50	-1	3,974	-0.02%
2023/12/15	2	252.75	1	252.50	252.50	1	4,052	0.02%
2023/12/14	3	250.67	1	252.00	252.00	2	4,078	0.05%
2023/12/13	1	248.00	2	249.25	250.00	-1	4,157	-0.02%
2023/12/12	2	250.50	2	248.00	248.00	0	4,381	0.00%
2023/12/11	0	252.50	1.2	252.50	252.50	-1.2	4,415	-0.03%
2023/12/07	4	249.25	2	250.00	247.00	2	4,529	0.04%
2023/12/06	2	253.00	1	251.00	249.00	1	4,527	0.02%
2023/12/05	3	251.50	4.2	253.92	252.50	-1.2	4,476	-0.03%
2023/12/04	2	241.29	2	249.26	250.50	0	4,364	0.00%
2023/12/01	0	244.75	0.2	250.00	249.50	-0.2	4,269	0.00%
2023/11/30	1	249.48	0	0.00	248.00	1	4,251	0.02%
2023/11/29	3	247.49	8.2	247.45	251.00	-5.2	4,252	-0.12%
2023/11/28	0	0.00	4.1	243.23	245.00	-4.1	4,208	-0.10%
2023/11/27	0	0.00	1	237.50	239.00	-1	4,170	-0.02%
2023/11/24	0	0.00	0	240.00	238.00	0	4,195	0.00%
2023/11/22	2	237.05	0.1	238.00	237.00	1.9	4,265	0.05%
2023/11/21	1	242.50	0	0.00	242.50	1	4,264	0.02%
2023/11/20	0	0.00	0.2	239.22	239.00	-0.2	4,280	-0.01%
2023/11/17	2.2	236.28	0	0.00	237.00	2.2	4,269	0.05%
2023/11/16	0	0.00	2	237.50	238.50	-2	4,271	-0.05%
2023/11/15	2	236.50	3.1	236.02	235.50	-1.1	4,240	-0.03%
2023/11/14	1	231.99	0	0.00	230.50	1	4,201	0.02%
2023/11/13	0	0.00	0	234.50	230.50	0	4,221	0.00%
2023/11/10	0	223.50	3	227.50	228.00	-3	4,226	-0.07%
2023/11/09	3.1	228.70	1	228.00	227.50	2.1	4,200	0.05%
2023/11/08	3.1	232.65	0	233.00	231.00	3.1	4,201	0.07%
2023/11/07	1	234.46	2	232.25	232.50	-1	4,181	-0.02%
2023/11/06	1	234.00	1	236.99	237.00	0	4,201	0.00%
2023/11/03	8	234.75	2	234.25	232.50	6	4,199	0.14%
2023/11/02	0	0.00	0	244.00	243.00	0	4,130	0.00%
2023/11/01	0	239.00	0	0.00	240.00	0	4,126	0.00%
2023/10/31	1	235.50	1	234.00	236.00	0	4,181	0.00%
2023/10/30	1	232.50	0	0.00	232.00	1	4,263	0.02%
2023/10/27	1	232.00	0	0.00	233.50	1	4,309	0.02%
2023/10/26	2.3	230.29	0	0.00	229.00	2.3	4,322	0.05%
2023/10/25	1	240.00	0	0.00	238.00	1	4,282	0.02%
2023/10/24	0.2	237.25	0	0.00	238.00	0.2	4,327	0.00%
2023/10/23	0	238.50	0	0.00	237.00	0	4,353	0.00%
2023/10/20	1	238.07	0	0.00	239.50	1	4,398	0.02%
2023/10/19	3	245.67	1	242.50	242.50	2	4,421	0.05%
2023/10/18	2	250.25	1	253.00	250.50	1	4,439	0.02%
2023/10/17	0	0.00	2.1	257.48	255.50	-2.1	4,458	-0.05%
2023/10/16	0	253.50	0	0.00	253.00	0	4,580	0.00%
2023/10/13	0	0.00	0	259.50	257.00	0	4,789	0.00%
2023/10/12	0	258.00	0	0.00	256.50	0	4,835	0.00%
2023/10/11	0	0.00	3	258.50	260.00	-3	4,923	-0.06%
2023/10/06	8	255.69	1	253.00	251.50	7	5,040	0.14%
2023/09/28	2	266.25	2	265.50	266.50	0	5,182	0.00%
2023/09/27	1	261.00	1	264.00	265.00	0	5,166	0.00%
2023/09/26	1	263.50	1	265.00	263.00	0	5,193	0.00%
2023/09/21	1	262.00	2.1	263.24	263.50	-1.1	5,088	-0.02%
2023/09/20	5	263.50	2	261.25	260.50	3	5,100	0.06%
2023/09/19	0	0.00	0.1	273.00	271.00	-0.1	5,047	0.00%
2023/09/15	1.1	263.20	8.7	269.55	272.00	-7.7	4,889	-0.16%
2023/09/13	1	262.00	10	257.00	257.50	-9	4,665	-0.19%
2023/09/12	1	258.00	11.2	257.39	260.50	-10.2	4,689	-0.22%
2023/09/11	0	0.00	1	251.00	251.00	-1	4,724	-0.02%
2023/09/07	0	0.00	1	249.00	250.00	-1	4,860	-0.02%
2023/09/05	10	248.00	0	0.00	248.00	10	4,945	0.20%
2023/09/04	0	0.00	5	248.29	250.00	-5	5,054	-0.10%
2023/09/01	1	240.00	0.2	243.00	243.00	0.8	5,138	0.02%
2023/08/31	2	242.25	0	0.00	241.50	2	5,234	0.04%
2023/08/30	1.5	244.55	20	242.00	243.00	-18.6	5,299	-0.35%
2023/08/29	1	243.50	5	242.80	244.00	-4	5,405	-0.07%
2023/08/28	0	0.00	2	236.25	236.50	-2	5,416	-0.04%
2023/08/25	3	232.01	0	0.00	231.00	3	5,489	0.05%
2023/08/24	1	235.50	4	238.50	239.50	-3	5,579	-0.05%
2023/08/22	1.1	227.62	0	0.00	229.50	1.1	5,872	0.02%
2023/08/21	0.1	228.50	0	0.00	228.00	0.1	6,151	0.00%
2023/08/18	4	232.25	4	232.25	231.00	0	6,247	0.00%
2023/08/17	2.1	232.14	1	236.50	236.50	1.1	6,326	0.02%
2023/08/16	0	0.00	1.1	239.81	236.00	-1.1	6,441	-0.02%
2023/08/15	0	0.00	0.1	235.50	236.50	-0.1	6,553	0.00%
2023/08/14	5.1	231.82	4.3	230.84	232.00	0.8	6,639	0.01%
2023/08/11	22	238.11	0	0.00	238.50	22	6,726	0.33%
2023/08/10	4.6	240.29	0	0.00	238.50	4.6	6,828	0.07%
2023/08/08	5.1	246.96	0	0.00	245.00	5.1	6,867	0.07%
2023/08/07	10.2	253.97	11	250.68	250.50	-0.9	6,877	-0.01%
2023/08/02	1	250.50	1	256.50	251.50	0	7,040	0.00%
2023/08/01	1.1	249.01	1	255.00	249.50	0.1	7,091	0.00%
2023/07/31	3.1	251.58	1.7	249.00	248.00	1.4	7,135	0.02%
2023/07/28	0.2	252.39	1.1	251.62	254.50	-0.9	7,229	-0.01%
2023/07/27	2.1	250.79	0	0.00	250.00	2.1	7,271	0.03%
2023/07/26	2	256.75	0	0.00	254.50	2	7,344	0.03%
2023/07/25	0.1	259.50	2	261.75	258.00	-1.9	7,480	-0.03%
2023/07/24	8	263.88	7.1	261.50	261.50	0.9	7,518	0.01%
2023/07/21	3	260.67	2	258.75	258.00	1	7,599	0.01%
2023/07/20	1	272.53	3	269.67	267.00	-2	7,689	-0.03%
2023/07/19	5.1	270.07	6	270.83	266.50	-0.9	7,723	-0.01%
2023/07/18	7	275.36	7.1	272.80	275.50	-0.1	7,678	0.00%
2023/07/17	0	0.00	1.2	265.75	262.50	-1.2	7,491	-0.02%
2023/07/14	1.1	267.18	1	266.00	266.00	0.1	7,540	0.00%
2023/07/13	6	269.25	6	263.50	264.50	0	7,468	0.00%
2023/07/12	1.2	254.17	11	253.95	254.50	-9.8	7,352	-0.13%
2023/07/11	2	246.76	2.1	245.50	247.00	0	7,336	0.00%
2023/07/10	2.1	245.21	1	243.50	243.50	1.1	7,441	0.01%
2023/07/07	17	247.30	2	246.50	246.50	15	7,447	0.20%
2023/07/06	3.1	259.29	0	0.00	255.50	3.1	7,352	0.04%
2023/07/05	1.1	267.27	1	268.00	261.50	0.1	7,356	0.00%
2023/07/04	2	262.75	3	262.50	262.00	-1	7,334	-0.01%
2023/07/03	0	0.00	3	269.83	270.00	-3	7,384	-0.04%
2023/06/30	2	262.00	1	263.05	264.00	1	7,531	0.01%
2023/06/29	1	262.00	4	263.88	262.50	-3	7,637	-0.04%
2023/06/28	2.1	266.71	0	0.00	262.00	2.1	7,679	0.03%
2023/06/27	2	272.47	2	271.50	268.50	0	7,779	0.00%
2023/06/26	3	275.67	2	276.00	275.00	1	7,818	0.01%
2023/06/21	3	279.83	1	278.50	278.00	2	8,025	0.02%
2023/06/20	1	277.50	7.2	280.76	281.50	-6.2	8,127	-0.08%
2023/06/19	2	277.50	2	279.25	278.00	0	8,249	0.00%
2023/06/16	2.1	279.24	1	279.50	279.50	1.1	8,322	0.01%
2023/06/15	5	283.10	2	284.25	281.00	3	8,296	0.04%
2023/06/14	2	294.25	0	0.00	293.50	2	8,249	0.02%
2023/06/13	3.2	291.53	5	292.70	293.00	-1.8	8,253	-0.02%
2023/06/12	4	283.12	6	284.58	286.00	-2	8,243	-0.02%
2023/06/09	2.1	283.96	5.1	284.09	284.50	-3	8,308	-0.04%
2023/06/08	10.1	282.42	6	281.00	282.00	4.1	8,401	0.05%
2023/06/07	14	290.79	9	290.39	290.00	5	8,463	0.06%
2023/06/06	8.8	299.08	4	298.38	296.50	4.8	8,514	0.06%
2023/06/05	2.4	306.14	1	304.50	305.00	1.4	8,504	0.02%
2023/06/02	2	307.00	3.1	305.81	308.00	-1.1	8,495	-0.01%
2023/06/01	4	298.50	2	299.00	298.50	2	8,464	0.02%
2023/05/31	0.1	300.00	4	299.25	303.00	-3.9	8,667	-0.05%
2023/05/30	6	296.33	1	294.50	294.00	5	8,725	0.06%
2023/05/29	3.1	305.48	2	304.75	302.50	1.1	8,686	0.01%
2023/05/26	1	303.00	1	310.00	303.00	0	8,597	0.00%
2023/05/25	8	304.63	20.1	301.63	302.50	-12.1	8,464	-0.14%
2023/05/24	2	289.25	1	288.50	292.00	1	8,223	0.01%
2023/05/23	0	0.00	4.9	286.96	289.00	-4.9	8,138	-0.06%
2023/05/22	7.4	286.62	2	282.50	281.50	5.4	8,079	0.07%
2023/05/19	1	291.75	12.3	291.44	293.00	-11.3	7,965	-0.14%
2023/05/18	4.3	286.34	3	289.50	285.50	1.3	7,929	0.02%
2023/05/17	5	286.70	2	288.50	286.50	3	7,927	0.04%
2023/05/16	1.5	288.08	4.6	290.88	288.50	-3.1	7,854	-0.04%
2023/05/15	2.1	281.03	0	0.00	281.00	2.1	7,773	0.03%
2023/05/12	0.5	287.00	3.5	285.42	287.00	-3	7,789	-0.04%
2023/05/11	0.1	278.47	0	0.00	278.00	0.1	7,758	0.00%
2023/05/10	3.9	282.80	0	0.00	282.50	3.9	7,761	0.05%
2023/05/09	2.9	285.50	9.1	285.59	287.50	-6.2	7,767	-0.08%
2023/05/08	2.2	282.29	7	284.37	281.00	-4.8	7,773	-0.06%
2023/05/05	0.1	275.00	4.8	277.46	277.50	-4.7	7,758	-0.06%
2023/05/04	5.7	269.02	4.3	270.91	272.50	1.4	7,857	0.02%
2023/05/03	0.2	273.71	0	0.00	276.00	0.2	7,900	0.00%
2023/05/02	1.5	275.72	3	279.83	277.50	-1.5	7,915	-0.02%
2023/04/28	1.5	274.93	4.2	274.74	274.50	-2.6	7,942	-0.03%
2023/04/27	0.6	263.27	3	265.00	266.50	-2.5	7,815	-0.03%
2023/04/26	3	263.67	3	264.83	269.00	0	7,812	0.00%
2023/04/25	6	264.35	4	265.13	258.00	2	7,838	0.03%
2023/04/24	0.4	264.60	2	265.25	268.50	-1.6	7,743	-0.02%
2023/04/21	0.1	260.00	2	258.00	260.00	-2	7,734	-0.03%
2023/04/20	4	256.00	3	257.50	255.00	1	7,732	0.01%
2023/04/19	7.2	257.26	2	257.50	254.00	5.2	7,858	0.07%
2023/04/18	1	262.50	0	0.00	263.00	1	7,907	0.01%
2023/04/17	8	264.50	1	265.50	264.50	7	8,079	0.09%
2023/04/14	5	264.10	1	262.55	263.00	4	8,253	0.05%
2023/04/13	6	267.17	2.1	264.57	264.00	4	8,265	0.05%
2023/04/12	2.2	272.23	0	0.00	274.50	2.2	8,201	0.03%
2023/04/11	0	275.50	1	277.00	274.00	-1	8,246	-0.01%
2023/04/10	2	273.00	1	277.00	275.50	1	8,270	0.01%
2023/04/07	2.1	274.53	1	274.50	274.00	1.1	8,272	0.01%
2023/04/06	3.1	273.84	1	274.00	274.50	2.1	8,283	0.02%
2023/03/31	5	284.00	3	286.17	283.00	2	8,310	0.02%
2023/03/30	3	280.17	2	278.50	281.00	1	8,315	0.01%
2023/03/29	1	277.00	1	275.50	272.00	0	8,478	0.00%
2023/03/28	2	278.50	3	277.67	273.50	-1	8,836	-0.01%
2023/03/27	4.2	285.36	1	285.50	285.50	3.2	8,862	0.04%
2023/03/24	4.2	286.48	6.2	287.63	286.50	-2	9,014	-0.02%
2023/03/23	3	278.50	2.2	280.00	280.50	0.8	8,871	0.01%
2023/03/22	2	277.00	6	276.58	275.50	-4	8,921	-0.04%
2023/03/21	3	266.67	4	266.63	269.00	-1	8,944	-0.01%
2023/03/20	1	263.00	8	265.00	262.50	-7	8,933	-0.08%
2023/03/17	2	263.00	1	261.50	261.00	1	9,094	0.01%
2023/03/16	2.2	259.39	3	260.33	259.00	-0.8	9,229	-0.01%
2023/03/15	2.1	263.79	3	262.65	259.50	-0.9	9,580	-0.01%
2023/03/14	4	261.88	1	261.00	260.00	3	9,712	0.03%
2023/03/13	5	263.50	5	263.70	266.00	0	9,889	0.00%
2023/03/10	4	260.50	3.1	263.42	260.00	0.9	9,931	0.01%
2023/03/09	2	267.00	3	269.32	266.50	-1	10,174	-0.01%
2023/03/08	0	0.00	6.5	260.53	263.00	-6.5	10,063	-0.06%
2023/03/07	4	257.75	0	0.00	258.50	4	10,084	0.04%
2023/03/06	2	261.25	6.1	262.24	261.00	-4.1	10,128	-0.04%
2023/03/03	3	259.50	6	259.50	259.00	-3	10,261	-0.03%
2023/03/02	1	245.00	5.1	248.93	250.50	-4.1	10,165	-0.04%
2023/03/01	7	237.43	2	240.25	240.50	5	10,116	0.05%
2023/02/24	2.6	237.95	5	239.40	235.00	-2.5	10,158	-0.02%
2023/02/23	1	240.01	0.1	244.00	243.00	1	10,183	0.01%
2023/02/22	2.1	240.32	1	242.00	240.00	1.1	10,408	0.01%
2023/02/17	1	245.00	0	0.00	245.50	1	11,153	0.01%
2023/02/16	0	0.00	1.1	247.45	247.50	-1.1	11,793	-0.01%
2023/02/15	1.1	242.51	1.1	242.87	244.00	0	11,900	0.00%
2023/02/14	1	237.50	3.1	238.98	238.50	-2.1	11,952	-0.02%
2023/02/13	3.1	235.49	3	234.00	233.00	0.1	12,322	0.00%
2023/02/10	4.1	238.99	6	238.00	237.00	-1.9	12,572	-0.01%
2023/02/09	2.1	243.01	0	0.00	243.00	2.1	12,694	0.02%
2023/02/08	1	246.50	2.1	244.02	244.00	-1.1	12,976	-0.01%
2023/02/07	6	242.50	1	245.00	244.00	5	13,058	0.04%
2023/02/06	10.3	241.19	11	240.55	239.00	-0.7	13,207	-0.01%
2023/02/03	6	258.84	5	256.90	255.00	1	13,161	0.01%
2023/02/02	6	261.92	7.1	260.88	264.50	-1.1	13,207	-0.01%
2023/02/01	5.1	256.07	2	254.03	255.50	3.1	13,225	0.02%
2023/01/31	3	243.83	0	0.00	243.00	3	13,197	0.02%
2023/01/30	1	243.50	2	242.50	246.00	-1	13,404	-0.01%
2023/01/17	1.1	231.73	0	0.00	234.50	1.1	13,495	0.01%
2023/01/16	1	231.51	0	0.00	233.00	1	13,839	0.01%
2023/01/13	2	233.75	2	236.50	230.00	0	14,000	0.00%
2023/01/12	3	234.50	4	232.75	232.00	-1	14,152	-0.01%
2023/01/11	4	235.00	4	236.00	234.00	0	14,447	0.00%
2023/01/10	3	234.67	0	0.00	236.50	3	14,660	0.02%
2023/01/09	2	234.50	4	232.75	236.00	-2	14,843	-0.01%
2023/01/06	1.1	225.98	6	223.33	227.50	-4.9	14,819	-0.03%
2023/01/05	14.2	221.33	10	220.70	219.50	4.2	14,815	0.03%
2023/01/04	8.1	223.95	5	223.90	223.00	3.1	14,728	0.02%
2023/01/03	0	226.00	3	226.67	233.00	-3	14,662	-0.02%
2022/12/30	4.1	230.00	2	231.00	227.00	2.1	14,732	0.01%
2022/12/29	12	227.25	13	229.58	231.00	-1	14,768	-0.01%
2022/12/28	12	235.50	11	232.14	231.50	1	14,913	0.01%
2022/12/27	1	239.50	10	240.00	238.00	-9	15,074	-0.06%
2022/12/26	0	0.00	1	238.50	237.00	-1	15,149	-0.01%
2022/12/23	24	240.44	22	239.77	242.00	2	15,276	0.01%
2022/12/22	16	237.25	17	240.12	243.00	-1	15,283	-0.01%
2022/12/21	19.3	234.88	12	240.50	237.00	7.3	15,279	0.05%
2022/12/20	18.2	239.53	18	239.17	241.50	0.2	15,189	0.00%
2022/12/19	7.2	259.11	6	255.50	257.00	1.2	14,930	0.01%
2022/12/16	6.3	261.83	7	260.57	260.00	-0.7	14,855	0.00%
2022/12/15	11	273.82	1	273.00	274.00	10	14,757	0.07%
2022/12/14	6	271.50	2	270.00	274.00	4	14,743	0.03%
2022/12/13	7	283.91	10	272.10	270.00	-3	14,790	-0.02%
2022/12/12	1	278.50	0	0.00	281.00	1	14,675	0.01%
2022/12/09	14	282.79	7.4	284.05	281.50	6.7	14,751	0.05%
2022/12/08	6.2	280.52	14	280.86	287.00	-7.8	14,641	-0.05%
2022/12/07	9	285.33	8.2	286.50	278.50	0.8	14,622	0.01%
2022/12/06	9	311.89	3	304.00	304.50	6	14,293	0.04%
2022/12/05	11	307.82	6	309.17	310.50	5	14,155	0.04%
2022/12/02	3.1	289.08	8.1	293.53	295.50	-5	13,957	-0.04%
2022/12/01	12	289.13	5	296.00	286.50	7	13,977	0.05%
2022/11/30	1	270.51	0	0.00	269.50	1	13,656	0.01%
2022/11/29	1.1	267.05	0	0.00	267.00	1.1	13,768	0.01%
2022/11/28	2.1	271.51	2	273.25	273.00	0.1	13,889	0.00%
2022/11/25	1	273.00	5	274.40	271.00	-4	14,066	-0.03%
2022/11/24	1.1	268.68	1	265.45	270.00	0.1	13,891	0.00%
2022/11/23	7	259.64	0	0.00	259.00	7	13,814	0.05%
2022/11/22	2	262.21	1	262.00	262.00	1	13,857	0.01%
2022/11/21	1	261.00	1	261.50	261.00	0	13,867	0.00%
2022/11/18	8.1	264.66	6.1	258.16	258.00	2	13,855	0.01%
2022/11/17	1	270.96	12	267.96	267.50	-11	13,777	-0.08%
2022/11/16	5	267.90	6	270.92	272.50	-1	13,810	-0.01%
2022/11/15	9	265.11	7	266.36	270.50	2	13,909	0.01%
2022/11/14	10	260.65	10	264.10	263.00	0	13,834	0.00%
2022/11/10	4.2	233.00	5	233.40	233.50	-0.9	13,309	-0.01%
2022/11/09	7	233.07	6	232.42	234.50	1	13,340	0.01%
2022/11/08	1	220.00	4	219.63	219.00	-3	13,260	-0.02%
2022/11/07	8	216.94	7	215.29	214.50	1	13,156	0.01%
2022/11/04	3	212.17	3	216.17	217.00	0	13,147	0.00%
2022/11/03	3	213.00	3	217.00	217.00	0	12,958	0.00%
2022/11/02	5	212.40	10	214.85	217.50	-5	12,985	-0.04%
2022/11/01	8	210.25	3	208.50	208.50	5	12,849	0.04%
2022/10/31	2	211.25	2.1	211.54	211.50	-0.1	12,874	0.00%
2022/10/28	0	0.00	2	210.49	208.50	-2	12,879	-0.02%
2022/10/27	5	203.00	7	203.93	207.00	-2	12,750	-0.02%
2022/10/26	21.1	203.30	20	199.95	199.50	1.1	12,741	0.01%
2022/10/25	16	208.50	16.1	207.57	207.00	-0.1	12,665	0.00%
2022/10/24	10	206.85	7	208.79	207.50	3	12,654	0.02%
2022/10/21	5	200.90	8	200.88	195.00	-3	12,710	-0.02%
2022/10/20	16	198.91	11	198.50	199.50	5	12,735	0.04%
2022/10/19	2	207.00	1	205.50	205.00	1	12,665	0.01%
2022/10/18	5	198.60	6	200.92	201.00	-1	12,497	-0.01%
2022/10/17	3	195.17	3	195.00	195.00	0	12,474	0.00%
2022/10/14	5	189.50	6	193.92	195.50	-1	12,509	-0.01%
2022/10/13	2	183.03	1	189.42	178.00	1	12,619	0.01%
2022/10/12	2	189.49	2	191.00	189.00	0	12,571	0.00%
2022/10/11	6	192.24	13	194.80	187.50	-7	12,616	-0.06%
2022/10/07	9	205.00	0	0.00	204.00	9	12,604	0.07%
2022/10/04	2	194.50	2	197.00	198.00	0	12,570	0.00%
2022/10/03	0	0.00	1	189.00	188.50	-1	12,519	-0.01%
2022/09/30	0	0.00	0.1	186.00	189.00	-0.1	12,630	0.00%
2022/09/29	0	0.00	1	186.50	186.00	-1	12,684	-0.01%
2022/09/28	2	194.75	3	190.00	187.00	-1	12,715	-0.01%
2022/09/27	2	194.25	2	200.00	200.00	0	12,759	0.00%
2022/09/26	2	198.73	2.1	197.06	193.00	0	12,737	0.00%
2022/09/23	0	0.00	1.1	208.44	205.00	-1.1	12,722	-0.01%
2022/09/22	9.1	208.51	10	207.45	207.00	-0.9	12,698	-0.01%
2022/09/21	2	217.25	2.1	216.07	216.00	-0.1	12,641	0.00%
2022/09/20	5	218.33	5	219.90	220.50	0	12,644	0.00%
2022/09/19	2	223.25	3.1	222.84	222.00	-1.1	12,513	-0.01%
2022/09/16	10.1	223.65	9	223.50	221.50	1.1	12,492	0.01%
2022/09/15	1	231.00	2	230.25	228.00	-1	12,403	-0.01%
2022/09/14	3	226.88	2	229.00	229.50	1	12,408	0.01%
2022/09/13	1	250.00	1.1	241.60	240.00	-0.1	12,285	0.00%
2022/09/12	2	248.50	3	247.33	246.50	-1	12,262	-0.01%
2022/09/08	3	244.17	2	241.50	242.00	1	12,336	0.01%
2022/09/07	1	240.95	1	243.00	242.00	0	12,397	0.00%
2022/09/06	0	253.00	2	253.00	250.50	-2	12,319	-0.02%
2022/09/05	4	250.25	5.1	248.72	247.50	-1.1	12,305	-0.01%
2022/09/02	17	246.59	15	244.84	243.00	2	12,206	0.02%
2022/09/01	16.2	252.35	5	245.00	244.50	11.2	12,032	0.09%
2022/08/31	3	267.33	5	268.60	270.50	-2	11,794	-0.02%
2022/08/30	4	266.50	5	267.20	267.50	-1	11,767	-0.01%
2022/08/29	4.1	261.72	2	264.00	266.50	2.1	11,715	0.02%
2022/08/26	2	279.50	1	281.99	278.00	1	11,605	0.01%
2022/08/25	3.1	274.69	4	275.38	276.00	-0.9	11,562	-0.01%
2022/08/24	4	272.12	4	270.25	270.00	0	11,603	0.00%
2022/08/23	6.2	279.43	4	281.12	274.00	2.2	11,453	0.02%
2022/08/22	13	296.92	14	293.89	288.00	-1	11,245	-0.01%
2022/08/19	9	289.78	17	293.82	295.00	-8	10,925	-0.07%
2022/08/18	13.1	271.71	13	281.46	281.50	0.1	10,763	0.00%
2022/08/17	3	279.33	3	278.33	278.00	0	10,705	0.00%
2022/08/16	14	282.43	2	279.25	277.00	12	10,591	0.11%
2022/08/15	8	275.50	9.1	275.34	282.00	-1.1	10,432	-0.01%
2022/08/12	7	257.86	7	262.29	261.50	0	10,094	0.00%
2022/08/11	0	0.00	5.4	255.93	254.00	-5.4	9,930	-0.05%
2022/08/10	8	250.63	3	252.17	245.50	5	9,778	0.05%
2022/08/09	1	252.00	1	249.00	249.00	0	9,654	0.00%
2022/08/08	4	243.00	4	244.00	246.50	0	9,525	0.00%
2022/08/05	3	243.50	2	244.75	244.00	1	9,468	0.01%
2022/08/04	5	235.10	2	240.00	234.50	3	9,353	0.03%
2022/08/03	3.1	236.11	2	237.50	234.00	1.1	9,176	0.01%
2022/08/02	1.1	234.90	0.1	234.50	238.00	1	9,128	0.01%
2022/08/01	1	243.39	2	240.50	243.50	-1	8,992	-0.01%
2022/07/29	6	241.42	5	241.50	240.50	1	8,840	0.01%
2022/07/28	11	246.09	7	247.78	238.50	4	8,673	0.05%
2022/07/27	1	263.50	0.1	254.00	263.50	1	8,248	0.01%
2022/07/26	4.2	261.73	10	255.55	254.50	-5.8	7,993	-0.07%
2022/07/25	5	278.37	5	278.90	272.00	0	7,811	0.00%
2022/07/22	8.1	283.00	7	283.21	278.50	1.1	7,679	0.01%
2022/07/21	14	279.21	6	277.75	282.00	8	7,498	0.11%
2022/07/20	0	0.00	2	263.00	266.50	-2	7,230	-0.03%
2022/07/19	14	253.82	1	253.00	253.00	13	7,063	0.18%
2022/07/18	4.1	259.05	5.1	259.41	259.00	-1	7,012	-0.01%
2022/07/15	1.1	254.50	2	251.75	253.50	-1	6,872	-0.01%
2022/07/14	4	241.13	3	241.50	247.00	1	6,744	0.01%
2022/07/13	5	247.00	3	245.00	242.00	2	6,583	0.03%
2022/07/12	1	238.50	1	238.50	238.50	0	6,465	0.00%
2022/07/11	8	255.44	6	252.50	248.50	2	6,373	0.03%
2022/07/08	4	257.75	7	260.08	262.00	-3	6,216	-0.05%
2022/07/07	3	247.67	3	246.50	251.50	0	5,992	0.00%
2022/07/06	2	246.50	0	0.00	243.00	2	5,833	0.03%
2022/07/05	3	240.33	4.1	246.54	247.00	-1.1	5,761	-0.02%
2022/07/04	0	245.33	3	251.67	244.00	-3	5,570	-0.05%
2022/06/30	0	264.75	1	268.50	260.50	-1	5,294	-0.02%
2022/06/29	2	279.75	1	277.50	273.50	1	5,213	0.02%
2022/06/28	1	291.54	2	306.75	289.50	-1	5,134	-0.02%
2022/06/27	2	310.25	2.1	303.48	312.50	-0.1	5,099	0.00%
2022/06/24	0	289.57	0.1	286.50	284.50	-0.1	5,038	0.00%
2022/06/23	0	0.00	1	294.50	286.50	-1	4,981	-0.02%
2022/06/22	0	294.50	0.1	295.00	294.00	-0.1	4,931	0.00%
2022/06/21	0	0.00	0	311.50	314.00	0	4,846	0.00%
2022/06/20	1	299.18	0	308.00	299.00	1	4,812	0.02%
2022/06/17	1	310.50	3	315.33	316.00	-2	4,736	-0.04%
2022/06/16	1	335.00	0	0.00	316.00	1	4,613	0.02%
2022/06/15	3	337.24	0	0.00	329.50	3	4,489	0.07%
2022/06/14	3	340.50	1	343.00	343.00	2	4,421	0.05%
2022/06/13	2.1	348.68	0	0.00	345.00	2.1	4,377	0.05%
2022/06/10	1	365.00	0.4	360.01	365.00	0.6	4,379	0.01%
2022/06/08	1	367.03	0	0.00	365.00	1	4,333	0.02%
2022/06/07	0.1	366.03	0	0.00	367.50	0.1	4,335	0.00%
2022/06/06	1.4	377.54	0	0.00	373.00	1.4	4,331	0.03%
2022/06/02	1	364.00	0	0.00	372.00	1	4,373	0.02%
2022/06/01	1	372.00	0	0.00	371.00	1	4,385	0.02%
2022/05/30	0.1	393.00	0	0.00	395.00	0.1	4,324	0.00%
2022/05/27	1	376.00	0	0.00	376.50	1	4,282	0.02%
2022/05/26	1.1	371.17	0	0.00	368.00	1.1	4,372	0.02%
2022/05/25	1.1	367.45	2	370.75	381.00	-0.9	4,314	-0.02%
2022/05/24	1	381.00	0	0.00	380.00	1	4,219	0.02%
2022/05/20	0	0.00	1	407.00	401.50	-1	4,207	-0.02%
2022/05/18	1	412.01	1	413.00	414.00	0	4,263	0.00%
2022/05/16	1	410.00	1	401.00	401.00	0	4,301	0.00%
2022/05/12	0	386.50	0	0.00	381.00	0	4,265	0.00%
2022/05/11	1	395.50	0	0.00	391.00	1	4,229	0.02%
2022/05/10	1	400.50	0.1	386.00	404.00	1	4,228	0.02%
2022/05/09	0	399.00	0	0.00	395.00	0	4,273	0.00%
2022/05/06	1.1	397.84	0	0.00	401.50	1.1	4,351	0.03%
2022/05/05	1	418.00	0	0.00	418.00	1	4,332	0.02%
2022/04/27	1	390.00	0.1	402.50	409.00	0.9	4,415	0.02%
2022/04/26	0	0.00	1	409.50	406.00	-1	4,382	-0.02%
2022/04/25	0.1	406.91	0	0.00	406.50	0.1	4,401	0.00%
2022/04/22	0.1	444.00	0	0.00	434.50	0.1	4,379	0.00%
2022/04/21	0	461.50	0	0.00	462.50	0	4,380	0.00%
2022/04/20	0	456.00	0	0.00	458.50	0	4,406	0.00%
2022/04/15	0.1	445.16	0	0.00	441.00	0.1	4,550	0.00%
2022/04/14	0	469.00	0	0.00	467.00	0	4,539	0.00%
2022/04/12	3	454.00	0	0.00	454.00	3	4,575	0.07%
2022/04/11	10	461.74	0	0.00	455.00	10	4,551	0.22%
2022/04/08	2	503.00	0	0.00	498.00	2	4,520	0.04%
2022/04/07	0	0.00	2	524.50	509.00	-2	4,488	-0.04%
2022/04/06	0	0.00	1	515.00	516.00	-1	4,446	-0.02%
2022/04/01	0	0.00	0.1	520.70	526.00	-0.1	4,428	0.00%
2022/03/31	1	531.00	0	0.00	524.00	1	4,442	0.02%
2022/03/30	3	538.67	4	538.75	537.00	-1	4,433	-0.02%
2022/03/29	0	0.00	2	520.94	522.00	-2	4,437	-0.05%
2022/03/25	0	0.00	1	520.00	518.00	-1	4,437	-0.02%
2022/03/23	0	0.00	4	513.00	514.00	-4	4,439	-0.09%
2022/03/22	0	0.00	2	493.50	490.00	-2	4,435	-0.05%
2022/03/21	0	0.00	1	490.50	488.50	-1	4,483	-0.02%
2022/03/18	2	479.03	0	0.00	480.50	2	4,509	0.05%
2022/03/16	1	462.90	1	460.50	460.00	0	4,481	0.00%
2022/03/15	6	462.01	2	458.50	458.50	4	4,464	0.09%
2022/03/14	3	484.83	0	0.00	485.00	3	4,419	0.07%
2022/03/11	0	0.00	0.1	495.50	489.00	-0.1	4,433	0.00%
2022/03/10	1	498.57	1	499.00	498.50	0	4,467	0.00%
2022/03/09	1.1	486.68	0	0.00	486.50	1.1	4,471	0.02%
2022/03/08	0	500.00	1	502.00	475.50	-1	4,524	-0.02%
2022/03/07	3	501.57	0.1	499.50	494.50	2.9	4,516	0.06%
2022/03/02	0	0.00	4	543.00	548.00	-4	4,631	-0.09%
2022/02/25	0	0.00	0.1	530.00	524.00	-0.1	4,634	0.00%
2022/02/24	0	515.00	3	528.00	512.00	-3	4,608	-0.06%
2022/02/23	1	526.97	3	526.67	529.00	-2	4,578	-0.04%
2022/02/22	5.1	521.35	0	0.00	521.00	5.1	4,598	0.11%
2022/02/18	1	533.00	1	536.00	536.00	0	4,626	0.00%
2022/02/17	1	527.00	1	527.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	6	527.33	528.00	-6	4,739	-0.13%
2022/02/10	1	516.00	2	516.00	516.00	-1	5,059	-0.02%
2022/02/09	4.1	508.37	3	517.00	526.00	1.1	5,105	0.02%
2022/02/08	1	508.00	6	503.83	506.00	-5	5,149	-0.10%
2022/02/07	1	474.50	0	0.00	478.00	1	5,192	0.02%
2022/01/26	1	475.01	0	0.00	472.00	1	5,269	0.02%
2022/01/25	1	488.49	1	482.00	477.00	0	5,410	0.00%
2022/01/24	3	497.00	0	0.00	496.00	3	5,518	0.05%
2022/01/21	3	507.67	1.2	498.75	490.50	1.8	5,596	0.03%
2022/01/20	3	511.67	1	515.00	526.00	2	5,627	0.04%
2022/01/19	1	518.00	0	0.00	519.00	1	5,821	0.02%
2022/01/18	2	540.00	1	548.00	545.00	1	5,860	0.02%
2022/01/17	0	0.00	1	522.00	528.00	-1	5,876	-0.02%
2022/01/14	3	503.67	1	507.00	514.00	2	5,944	0.03%
2022/01/13	1	517.00	1	509.00	520.00	0	6,018	0.00%
2022/01/12	1.1	507.09	1	518.00	505.00	0.1	6,150	0.00%
2022/01/11	2	514.50	2	511.00	509.00	0	6,285	0.00%
2022/01/10	3	520.67	0	0.00	517.00	3	6,323	0.05%
2022/01/07	0	560.88	0	0.00	558.00	0	6,329	0.00%
2022/01/05	0	588.00	0	0.00	589.00	0	6,501	0.00%
2022/01/03	2	590.50	0	592.00	583.00	2	6,579	0.03%
2021/12/29	1	567.00	1	571.00	569.00	0	6,716	0.00%
2021/12/27	1	574.00	3	578.33	576.00	-2	6,985	-0.03%
2021/12/24	1	567.00	1	579.00	567.00	0	7,055	0.00%
2021/12/23	0	0.00	1	580.00	573.00	-1	7,209	-0.01%
2021/12/21	1	575.00	1	564.00	577.00	0	7,389	0.00%
2021/12/20	3	571.67	4	570.25	565.00	-1	7,459	-0.01%
2021/12/17	1	567.00	1	575.00	565.00	0	7,547	0.00%
2021/12/15	1	561.00	1	552.00	575.00	0	7,603	0.00%
2021/12/14	2	554.51	0	0.00	556.00	2	7,611	0.03%
2021/12/13	1	571.00	1	576.00	574.00	0	7,668	0.00%
2021/12/10	1	572.02	3	575.00	572.00	-2	7,717	-0.03%
2021/12/09	4	585.25	3	592.33	586.00	1	7,738	0.01%
2021/12/08	2	595.50	2	598.50	585.00	0	7,744	0.00%
2021/12/07	2	587.99	1	591.00	586.00	1	7,757	0.01%
2021/12/06	1	583.00	0	0.00	581.00	1	7,771	0.01%
2021/12/03	1	601.00	1	593.00	601.00	0	7,856	0.00%
2021/12/02	2	606.00	1	609.00	590.00	1	7,958	0.01%
2021/12/01	3	614.00	1	618.00	608.00	2	8,101	0.02%
2021/11/30	2	627.50	2	618.50	626.00	0	8,105	0.00%
2021/11/25	0	0.00	1	580.00	579.00	-1	8,020	-0.01%
2021/11/24	0	0.00	0	567.00	566.00	0	8,127	0.00%
2021/11/23	1	555.00	2	554.00	558.00	-1	8,264	-0.01%
2021/11/22	0	0.00	2	555.50	561.00	-2	8,299	-0.02%
2021/11/19	1	549.98	0	0.00	548.00	1	8,432	0.01%
2021/11/18	4	557.25	2	549.50	548.00	2	8,499	0.02%
2021/11/17	4	564.00	4	558.50	560.00	0	8,526	0.00%
2021/11/15	1	584.00	1	585.00	562.00	0	8,567	0.00%
2021/11/12	5.1	577.06	5	579.20	574.00	0.1	8,598	0.00%
2021/11/11	2	574.50	2	564.50	576.00	0	8,569	0.00%
2021/11/10	3	549.00	4	546.75	555.00	-1	8,532	-0.01%
2021/11/09	7	547.43	8	544.13	542.00	-1	8,549	-0.01%
2021/11/08	2	543.50	1	537.00	536.00	1	8,522	0.01%
2021/11/05	6	544.67	9	548.67	558.00	-3	8,506	-0.04%
2021/11/04	3	546.33	5	543.60	535.00	-2	8,427	-0.02%
2021/11/03	4	521.75	4	514.75	530.00	0	8,376	0.00%
2021/11/02	4	527.50	4.1	538.00	526.00	-0.1	8,331	0.00%
2021/11/01	0.1	503.00	2	525.00	514.00	-1.9	8,267	-0.02%
2021/10/29	2	468.50	2	483.50	490.50	0	8,313	0.00%
2021/10/27	2	461.25	6	468.67	470.50	-4	8,151	-0.05%
2021/10/26	2	445.00	5	453.20	440.50	-3	7,978	-0.04%
2021/10/25	4	438.13	3	445.50	442.00	1	8,045	0.01%
2021/10/22	5	443.40	3.1	443.63	440.50	2	8,096	0.02%
2021/10/21	6.1	443.41	4	434.50	430.00	2.1	8,048	0.03%
2021/10/20	5	448.10	5	449.30	456.50	0	8,036	0.00%
2021/10/19	0	0.00	4	446.50	450.50	-4	7,971	-0.05%
2021/10/18	2	415.50	2	421.00	412.00	0	7,845	0.00%
2021/10/15	3	414.00	6	411.83	413.50	-3	7,803	-0.04%
2021/10/14	4	399.38	2	397.00	392.50	2	7,727	0.03%
2021/10/13	3	405.00	1.3	411.57	393.00	1.7	7,675	0.02%
2021/10/12	2	426.75	2	422.75	418.50	0	7,620	0.00%
2021/10/08	1	429.50	1	433.00	430.00	0	7,639	0.00%
2021/10/07	0	0.00	2	437.75	431.00	-2	7,595	-0.03%
2021/10/06	2	423.75	2	410.50	407.00	0	7,534	0.00%
2021/10/05	5	411.20	4	416.50	425.00	1	7,507	0.01%
2021/10/04	3	412.83	1	414.00	401.50	2	7,422	0.03%
2021/10/01	3	427.33	1	429.00	423.00	2	7,494	0.03%
2021/09/30	2	426.75	6	434.50	435.00	-4	7,545	-0.05%
2021/09/29	11	434.18	1	418.50	419.00	10	7,446	0.13%
2021/09/28	2	450.50	4	446.88	463.00	-2	7,375	-0.03%
2021/09/27	2	462.75	1	460.50	461.00	1	7,334	0.01%
2021/09/24	1	483.00	1	472.00	473.00	0	7,293	0.00%
2021/09/22	1	447.00	1	446.00	443.00	0	7,174	0.00%
2021/09/17	0	0.00	0	455.00	460.00	0	7,178	0.00%
2021/09/16	1	462.50	1	458.50	449.00	0	7,207	0.00%
2021/09/15	2	435.00	2	445.00	448.50	0	7,272	0.00%
2021/09/14	3	437.83	7	441.93	444.00	-4	7,355	-0.05%
2021/09/10	1	431.00	0	0.00	433.00	1	7,642	0.01%
2021/09/09	0	0.00	4	415.25	420.50	-4	7,689	-0.05%
2021/09/08	4	419.50	1	415.00	410.00	3	7,719	0.04%
2021/09/07	3	438.50	0	0.00	438.50	3	7,636	0.04%
2021/09/06	3	444.17	5	443.00	453.50	-2	7,514	-0.03%
2021/09/03	1	428.00	2	421.00	427.00	-1	7,378	-0.01%
2021/09/02	3	423.83	2	420.50	413.00	1	7,455	0.01%
2021/09/01	0	0.00	2	425.25	426.00	-2	7,564	-0.03%
2021/08/31	0	0.00	1	423.00	421.50	-1	7,632	-0.01%
2021/08/30	3	420.67	1	418.00	420.50	2	7,856	0.03%
2021/08/27	4	397.63	12.1	398.70	413.00	-8.1	7,882	-0.10%
2021/08/26	6	379.58	0	0.00	379.50	6	7,929	0.08%
2021/08/25	0	0.00	7	385.21	387.50	-7	7,950	-0.09%
2021/08/24	4	372.88	0	0.00	369.50	4	7,916	0.05%
2021/08/23	0	0.00	3	384.83	387.00	-3	8,053	-0.04%
2021/08/18	3	352.67	4	364.75	373.50	-1	8,165	-0.01%
2021/08/17	3	368.33	1	371.00	352.00	2	8,221	0.02%
2021/08/16	1	376.50	0	0.00	375.50	1	8,285	0.01%
2021/08/13	8.1	386.69	3	384.17	380.00	5.1	8,408	0.06%
2021/08/12	4	391.50	9	395.50	400.50	-5	8,396	-0.06%
2021/08/11	5	390.80	2	390.75	385.00	3	8,478	0.04%
2021/08/10	4	401.63	5	401.90	401.00	-1	8,727	-0.01%
2021/08/09	4	409.63	3	420.83	402.50	1	9,021	0.01%
2021/08/06	2	406.25	2	414.75	416.00	0	9,206	0.00%
2021/08/05	3	402.17	5	406.40	414.50	-2	9,399	-0.02%
2021/08/04	3	408.67	3	419.17	396.00	0	9,662	0.00%
2021/08/03	1	394.50	1	404.01	405.50	0	9,629	0.00%
2021/08/02	2	403.75	2	389.50	389.50	0	9,681	0.00%
2021/07/30	5	406.10	1	397.00	397.00	4	9,818	0.04%
2021/07/29	0	0.00	3	416.30	416.00	-3	9,932	-0.03%
2021/07/28	1	364.08	2	385.00	383.50	-1	9,954	-0.01%
2021/07/27	2	379.63	1	381.50	375.50	1	10,059	0.01%
2021/07/26	2	386.00	1	386.50	385.50	1	10,058	0.01%
2021/07/23	4.1	404.74	1	391.50	391.50	3.1	10,051	0.03%
2021/07/22	0	0.00	5	419.40	427.50	-5	10,131	-0.05%
2021/07/20	1	418.05	0.7	420.63	418.50	0.3	10,396	0.00%
2021/07/19	2	421.50	0	0.00	420.00	2	10,432	0.02%
2021/07/16	0	0.00	1	427.00	436.00	-1	10,488	-0.01%
2021/07/15	3.1	424.30	2	421.25	419.50	1.1	10,505	0.01%
2021/07/14	1	425.50	3.1	431.56	434.00	-2.1	10,527	-0.02%
2021/07/13	1	422.00	1	428.50	420.00	0	10,581	0.00%
2021/07/12	3	425.17	3	424.67	428.00	0	10,654	0.00%
2021/07/09	4	419.75	5	424.70	418.00	-1	10,783	-0.01%
2021/07/08	12	428.53	10	428.64	419.00	2	10,861	0.02%
2021/07/07	2.1	423.63	6	427.33	424.50	-4	10,779	-0.04%
2021/07/06	7.1	412.19	6	405.83	407.50	1.1	10,703	0.01%
2021/07/05	1.1	410.64	3	399.83	406.00	-1.9	10,729	-0.02%
2021/07/02	1	388.00	3	390.50	391.50	-2	10,733	-0.02%
2021/07/01	2	379.25	0	0.00	379.00	2	10,827	0.02%
2021/06/30	1	385.50	0	0.00	389.50	1	10,896	0.01%
2021/06/29	7	391.57	8	391.25	389.00	-1	11,072	-0.01%
2021/06/28	1	391.50	1	397.00	387.50	0	11,215	0.00%
2021/06/25	6	401.42	3	398.50	393.00	3	11,430	0.03%
2021/06/24	2	404.75	3.2	403.21	402.50	-1.2	11,444	-0.01%
2021/06/23	4	393.63	3	391.00	394.00	1	11,434	0.01%
2021/06/22	3.1	372.37	5	379.10	387.00	-1.9	11,496	-0.02%
2021/06/21	3	368.50	1	362.50	358.50	2	11,504	0.02%
2021/06/18	2	359.25	4	362.50	359.50	-2	11,641	-0.02%
2021/06/17	2	347.75	2.2	343.58	354.50	-0.2	11,625	0.00%
2021/06/16	1	340.50	2	342.50	340.50	-1	11,770	-0.01%
2021/06/15	2	349.50	3.1	348.89	347.00	-1.1	11,979	-0.01%
2021/06/11	2	344.25	1.1	354.59	345.50	0.9	12,086	0.01%
2021/06/10	6.1	355.88	2	355.75	348.50	4.1	12,066	0.03%
2021/06/09	1.1	358.41	4	362.13	361.50	-2.9	12,014	-0.02%
2021/06/08	2.1	353.36	2	354.75	350.00	0.1	12,086	0.00%
2021/06/07	12	355.58	12.1	355.40	352.00	-0.1	12,149	0.00%
2021/06/04	6.2	340.17	10	341.20	341.00	-3.8	12,164	-0.03%
2021/06/03	4	330.25	7	333.64	335.50	-3	12,286	-0.02%
2021/06/02	18	326.14	16	323.31	319.50	2	12,406	0.02%
2021/06/01	4	332.25	3	327.17	326.00	1	12,809	0.01%
2021/05/31	1	332.50	6.3	328.84	330.50	-5.3	12,903	-0.04%
2021/05/28	3.1	315.69	11	315.27	313.00	-7.9	12,973	-0.06%
2021/05/27	6	310.17	2	315.50	318.00	4	13,120	0.03%
2021/05/26	8	315.63	0	0.00	318.00	8	13,659	0.06%
2021/05/25	17	327.26	19	330.53	323.00	-2	13,888	-0.01%
2021/05/24	2	317.00	3	317.73	322.50	-1	14,179	-0.01%
2021/05/21	6	308.50	9.1	307.65	315.00	-3.1	14,241	-0.02%
2021/05/20	0.1	296.00	1	303.00	292.00	-0.9	14,242	-0.01%
2021/05/19	9	310.94	18	310.50	303.50	-9	14,320	-0.06%
2021/05/18	23	313.02	12	312.88	310.00	11	14,420	0.08%
2021/05/17	14	294.29	16	295.22	302.00	-2	14,416	-0.01%
2021/05/14	8	294.63	8	296.88	290.00	0	14,577	0.00%
2021/05/13	7	271.64	13	279.27	283.50	-6	14,722	-0.04%
2021/05/12	20	274.14	18	276.19	268.50	2	14,720	0.01%
2021/05/11	8.1	283.62	1	298.50	279.50	7.1	14,604	0.05%
2021/05/10	4	310.50	3	308.50	307.00	1	14,629	0.01%
2021/05/07	1	313.00	3.1	313.52	318.00	-2.1	14,693	-0.01%
2021/05/06	6.1	303.73	9	300.67	305.00	-2.9	14,811	-0.02%
2021/05/05	6	294.67	7	303.43	289.00	-1	14,962	-0.01%
2021/05/04	10	300.70	10.2	304.64	308.00	-0.2	15,155	0.00%
2021/05/03	3.1	304.97	1	300.50	298.50	2.1	15,361	0.01%
2021/04/29	1	319.00	2	318.50	318.50	-1	15,576	-0.01%
2021/04/28	5	317.20	9	317.56	316.00	-4	15,722	-0.03%
2021/04/27	7	305.79	7.2	302.42	307.50	-0.2	15,651	0.00%
2021/04/26	6	311.92	6.2	313.98	305.50	-0.2	15,604	0.00%
2021/04/23	3	324.50	1	321.00	324.50	2	15,471	0.01%
2021/04/22	4	325.63	6	319.75	315.50	-2	15,551	-0.01%
2021/04/21	7	318.86	3	321.67	316.00	4	15,609	0.03%
2021/04/20	3	323.67	2	319.00	320.50	1	15,797	0.01%
2021/04/19	14.2	320.87	8	319.31	319.50	6.2	15,976	0.04%
2021/04/16	6	334.84	2	333.25	332.50	4	16,094	0.02%
2021/04/15	5	331.00	7	331.00	341.50	-2	16,156	-0.01%
2021/04/14	1.1	318.00	0.2	316.41	315.50	0.9	16,343	0.01%
2021/04/12	1.1	334.01	1	324.00	323.00	0.1	17,156	0.00%
2021/04/09	2	336.01	3	338.33	334.50	-1	17,408	-0.01%
2021/04/08	1	334.02	1	333.00	332.50	0	17,517	0.00%
2021/04/07	3.1	341.65	2	343.25	340.50	1.1	17,676	0.01%
2021/04/06	2.1	355.57	2	354.00	351.00	0.1	17,697	0.00%
2021/04/01	9.1	355.16	4	356.50	351.50	5.1	17,728	0.03%
2021/03/31	9	352.11	6	349.92	354.00	3	17,659	0.02%
2021/03/30	5	349.30	7	348.14	356.00	-2	17,607	-0.01%
2021/03/29	3	336.33	1	333.50	332.00	2	17,594	0.01%
2021/03/26	1	325.50	4	334.88	335.50	-3	17,648	-0.02%
2021/03/25	12	331.00	8	328.13	318.00	4	17,696	0.02%
2021/03/24	5	322.90	17.1	327.47	326.00	-12.1	17,729	-0.07%
2021/03/23	10	325.80	12.2	325.89	305.50	-2.2	17,862	-0.01%
2021/03/22	10	306.00	9	303.06	306.50	1	17,897	0.01%
2021/03/19	18	300.47	5	305.40	307.00	13	18,207	0.07%
2021/03/18	4	307.63	8.3	309.78	312.50	-4.3	18,415	-0.02%
2021/03/17	4	299.38	4	296.50	299.00	0	19,046	0.00%
2021/03/16	9	297.17	10	294.70	293.50	-1	19,039	-0.01%
2021/03/15	10.1	295.12	12	296.25	296.00	-1.9	19,156	-0.01%
2021/03/12	8	296.31	7	296.79	292.00	1	19,332	0.01%
2021/03/11	13	285.96	13	288.77	293.00	0	19,290	0.00%
2021/03/10	6.1	281.90	9	282.00	283.50	-2.9	19,312	-0.02%
2021/03/09	14.1	275.77	13.1	277.01	273.50	1	19,378	0.00%
2021/03/08	21	297.86	17	287.56	279.50	4	19,323	0.02%
2021/03/05	11	286.86	15	286.90	295.00	-4	19,253	-0.02%
2021/03/04	16	280.22	14	279.25	278.50	2	19,494	0.01%
2021/03/03	5.2	280.98	2	287.00	280.50	3.2	20,089	0.02%
2021/03/02	2.1	308.05	2	302.96	291.00	0.1	20,206	0.00%
2021/02/26	13	304.46	13	305.31	299.00	0	20,621	0.00%
2021/02/25	17.2	313.46	14	316.39	306.00	3.2	20,571	0.02%
2021/02/24	4	303.75	6	306.33	295.00	-2	20,482	-0.01%
2021/02/23	3	287.17	0	0.00	286.00	3	20,111	0.02%
2021/02/22	5.3	296.88	3	297.83	294.50	2.3	20,077	0.01%
2021/02/19	4	291.25	8	294.13	290.00	-4	20,068	-0.02%
2021/02/18	16	287.97	14	287.61	288.00	2	20,471	0.01%
2021/02/17	12	285.63	12	283.21	286.50	0	20,394	0.00%
2021/02/05	10	265.70	10	266.45	265.00	0	20,323	0.00%
2021/02/04	23	247.80	36	249.81	254.00	-13	20,022	-0.06%
2021/02/03	13	250.00	7	249.00	243.50	6	19,998	0.03%
2021/02/02	13	239.19	13	240.35	246.00	0	20,266	0.00%
2021/02/01	7	227.57	7	227.71	233.00	0	20,194	0.00%
2021/01/29	5	237.50	5	238.30	226.00	0	20,282	0.00%
2021/01/28	8	236.31	4	238.25	236.00	4	20,453	0.02%
2021/01/27	12	245.38	13.1	242.71	248.00	-1.1	20,900	-0.01%
2021/01/26	14	242.75	18	243.53	238.00	-4	20,689	-0.02%
2021/01/25	8.1	240.25	3	249.17	233.50	5.1	20,465	0.02%
2021/01/22	3	233.83	4	247.38	253.50	-1	20,285	0.00%
2021/01/21	5	226.80	10	225.30	230.50	-5	20,632	-0.02%
2021/01/20	3	218.17	3	222.83	216.50	0	20,912	0.00%
2021/01/19	6	223.17	6	224.17	221.00	0	20,942	0.00%
2021/01/18	1	217.00	3	223.00	223.00	-2	20,942	-0.01%
2021/01/15	3	219.00	0	0.00	219.00	3	21,070	0.01%
2021/01/14	1	221.00	7	222.14	224.00	-6	21,183	-0.03%
2021/01/13	13	225.19	9	225.22	220.00	4	21,377	0.02%
2021/01/12	11	219.05	7	219.00	222.00	4	21,255	0.02%
2021/01/11	2	216.50	2	220.50	221.00	0	21,231	0.00%
2021/01/08	2	214.50	10	213.35	216.00	-8	21,161	-0.04%
2021/01/07	4	212.00	7	214.14	212.50	-3	21,266	-0.01%
2021/01/06	10	210.25	3	206.50	205.50	7	21,103	0.03%
2021/01/05	10	207.90	19.1	208.39	209.00	-9.1	20,767	-0.04%
2021/01/04	0	0.00	4	198.50	200.00	-4	20,315	-0.02%
2020/12/31	4.1	182.34	7	182.57	182.00	-2.9	20,417	-0.01%
2020/12/30	15	177.17	19	177.74	178.00	-4	20,352	-0.02%
2020/12/29	2	173.75	9	175.06	175.00	-7	20,296	-0.03%
2020/12/28	1	169.00	7	172.71	173.50	-6	20,363	-0.03%
2020/12/25	7	169.07	0	0.00	168.50	7	20,484	0.03%
2020/12/24	4	173.25	0	0.00	171.50	4	20,704	0.02%
2020/12/23	1	173.50	6	175.92	176.50	-5	21,025	-0.02%
2020/12/22	16	171.94	12	172.58	170.00	4	21,244	0.02%
2020/12/21	6	174.08	6	170.25	177.00	0	21,463	0.00%
2020/12/18	10	174.40	7	173.29	173.00	3	21,402	0.01%
2020/12/17	14	177.64	21	177.86	176.50	-7	21,487	-0.03%
2020/12/16	9	178.61	10	179.45	176.50	-1	21,308	0.00%
2020/12/15	22	180.20	11	175.05	174.50	11	21,169	0.05%
2020/12/14	14	182.21	25	182.80	186.00	-11	21,176	-0.05%
2020/12/11	46	182.90	38	183.99	173.50	8	21,227	0.04%
2020/12/10	7	176.71	6	177.17	178.00	1	20,892	0.00%
2020/12/09	5	177.30	2	176.50	177.00	3	20,964	0.01%
2020/12/08	8	176.38	10.2	176.03	180.00	-2.2	21,114	-0.01%
2020/12/07	12	174.79	13	174.50	172.50	-1	21,181	0.00%
2020/12/04	14	171.00	18	170.28	169.50	-4	21,257	-0.02%
2020/12/03	12	170.21	11	172.18	172.00	1	21,423	0.00%
2020/12/02	36	178.46	38	177.91	177.50	-2	21,593	-0.01%
2020/12/01	38	176.78	37	175.92	175.00	1	21,832	0.00%
2020/11/30	34	175.88	30	177.93	181.00	4	22,146	0.02%
2020/11/27	59	169.57	52	169.35	171.00	7	22,106	0.03%
2020/11/26	23	159.78	25	158.38	165.00	-2	21,958	-0.01%
2020/11/25	25	154.04	21	151.90	150.00	4	21,831	0.02%
2020/11/24	19	149.66	37	146.41	152.50	-18	21,510	-0.08%
2020/11/23	33	140.20	34	140.00	139.00	-1	21,122	0.00%
2020/11/20	29	136.62	29	137.12	138.00	0	21,154	0.00%
2020/11/19	22.2	136.68	17	138.94	136.50	5.2	21,594	0.02%
2020/11/18	28	140.70	30	142.37	140.50	-2	22,024	-0.01%
2020/11/17	41	141.60	49	139.22	144.00	-8	22,546	-0.04%
2020/11/16	19	134.61	20	136.15	134.50	-1	22,619	0.00%
2020/11/13	10	132.30	10	133.15	133.50	0	23,023	0.00%
2020/11/12	17	131.00	18	132.19	133.00	-1	23,372	0.00%
2020/11/11	18	131.75	18	131.81	130.00	0	24,230	0.00%
2020/11/10	25	130.04	34	128.85	131.00	-9	24,580	-0.04%
2020/11/09	31	127.18	16	129.06	125.50	15	24,922	0.06%
2020/11/06	23	128.46	26	127.62	126.50	-3	25,163	-0.01%
2020/11/05	10	126.90	11	126.00	127.50	-1	25,319	0.00%
2020/11/04	20	120.35	40.1	124.06	125.50	-20.1	25,317	-0.08%
2020/11/03	1	117.00	5	117.70	118.00	-4	24,845	-0.02%
2020/11/02	4	115.13	3	116.00	116.50	1	25,018	0.00%
2020/10/30	9	114.28	9	114.89	115.50	0	25,649	0.00%
2020/10/29	8	111.50	8	112.50	114.50	0	25,690	0.00%
2020/10/28	66.1	112.91	57	112.90	111.00	9.1	25,271	0.04%
2020/10/27	9	118.39	3	118.50	121.00	6	24,968	0.02%
2020/10/26	1	119.00	0	0.00	119.00	1	25,251	0.00%
2020/10/23	6	121.25	1	119.50	121.00	5	25,337	0.02%
2020/10/22	6	122.00	7	122.29	121.50	-1	25,415	0.00%
2020/10/21	19	131.32	1	134.00	125.50	18	25,266	0.07%
2020/10/20	1	127.00	4	128.00	130.00	-3	25,065	-0.01%
2020/10/19	31	128.82	31	127.69	126.50	0	25,132	0.00%
2020/10/16	17	126.74	15	128.00	124.50	2	25,702	0.01%
2020/10/15	14	128.68	15	128.07	128.00	-1	25,721	0.00%
2020/10/14	0	0.00	4	127.75	127.50	-4	25,500	-0.02%
2020/10/13	0	0.00	1	123.50	123.00	-1	25,389	0.00%
2020/10/12	9	125.33	5	126.70	124.50	4	25,464	0.02%
2020/10/08	30	126.17	39	126.33	127.00	-9	25,504	-0.04%
2020/10/07	7	120.57	6	121.33	121.50	1	25,230	0.00%
2020/10/06	4	120.75	12	122.33	121.50	-8	25,325	-0.03%
2020/10/05	5	118.20	8	119.00	119.50	-3	25,291	-0.01%
2020/09/30	6	116.67	5	117.80	118.00	1	25,190	0.00%
2020/09/29	15	117.83	12	119.00	116.00	3	25,088	0.01%
2020/09/28	18	117.78	19	118.21	120.50	-1	24,889	0.00%
2020/09/25	25	116.52	22	117.25	113.00	3	24,582	0.01%
2020/09/24	35	123.86	32	121.00	119.50	3	24,484	0.01%
2020/09/23	12	127.25	7	128.00	128.00	5	24,310	0.02%
2020/09/22	38	129.66	33	127.59	127.00	5	24,831	0.02%
2020/09/21	11	132.36	9	134.39	130.00	2	24,943	0.01%
2020/09/18	9	134.06	10	134.80	134.50	-1	24,915	0.00%
2020/09/17	14	134.43	17	134.35	136.00	-3	24,892	-0.01%
2020/09/16	37	132.54	49	133.66	133.00	-12	24,713	-0.05%
2020/09/15	23	131.00	29	131.26	129.50	-6	24,499	-0.02%
2020/09/14	22	125.23	22	126.16	125.50	0	24,093	0.00%
2020/09/11	50	123.02	50	123.53	123.00	0	24,262	0.00%
2020/09/10	7	126.93	6	132.83	126.00	1	24,201	0.00%
2020/09/09	10	125.50	12	128.04	132.00	-2	24,286	-0.01%
2020/09/08	27	130.59	26	131.65	128.00	1	24,190	0.00%
2020/09/07	23	134.33	18	131.47	126.50	5	24,242	0.02%
2020/09/04	39	136.79	39	136.65	136.50	0	24,763	0.00%
2020/09/03	19	137.55	29	138.33	138.00	-10	25,002	-0.04%
2020/09/02	59	132.32	44	132.53	131.00	15	24,461	0.06%
2020/09/01	39	126.38	50	125.11	132.50	-11	23,928	-0.05%
2020/08/31	15	123.27	15	122.33	120.50	0	23,549	0.00%
2020/08/28	30	125.75	25	124.06	123.00	5	23,383	0.02%
2020/08/27	10	130.60	6	132.33	129.00	4	23,254	0.02%
2020/08/26	25	130.32	24	131.29	131.00	1	23,598	0.00%
2020/08/25	21	129.38	18	131.50	129.00	3	23,887	0.01%
2020/08/24	37	133.93	29	132.16	132.00	8	23,450	0.03%
2020/08/21	23	136.83	30	136.20	140.50	-7	23,067	-0.03%
2020/08/20	38	137.30	33	132.21	128.00	5	22,561	0.02%
2020/08/19	28	141.48	31	142.65	142.00	-3	22,319	-0.01%
2020/08/18	35	140.06	28	140.21	138.50	7	22,087	0.03%
2020/08/17	33	142.02	32	141.91	138.50	1	22,089	0.00%
2020/08/14	24	131.67	22	133.43	144.00	2	21,462	0.01%
2020/08/13	55	133.93	61	132.39	131.00	-6	21,254	-0.03%
2020/08/12	16	125.91	25	127.00	129.00	-9	21,126	-0.04%
2020/08/11	31	116.55	27	117.59	117.50	4	20,834	0.02%
2020/08/10	5	116.00	16	119.41	120.00	-11	20,473	-0.05%
2020/08/07	28	115.55	24	115.44	113.50	4	20,183	0.02%
2020/08/06	28	116.89	28	117.55	118.50	0	20,065	0.00%
2020/08/05	64	116.02	57	115.78	116.00	7	19,961	0.04%
2020/08/04	15	108.40	13	109.12	111.50	2	19,411	0.01%
2020/08/03	8	100.88	14	102.36	101.50	-6	19,281	-0.03%
2020/07/31	23	99.97	9	100.22	100.00	14	19,193	0.07%
2020/07/30	29	98.74	133	98.69	100.00	-104	19,020	-0.55%	大賣/鉅額交易
2020/07/29	22	95.36	24.3	94.71	94.60	-2.3	18,671	-0.01%
2020/07/28	7	96.11	11	97.15	96.10	-4	18,568	-0.02%
2020/07/27	8	93.91	8	94.35	94.40	0	18,413	0.00%
2020/07/24	10	94.17	11	92.81	92.30	-1	18,529	-0.01%
2020/07/23	29	96.50	21	95.83	96.00	8	18,691	0.04%
2020/07/22	38	94.73	37	95.49	96.50	1	18,608	0.01%
2020/07/21	0	0.00	2	87.20	89.80	-2	17,942	-0.01%
2020/07/20	7	80.06	13	80.21	81.70	-6	18,263	-0.03%
2020/07/17	6	80.50	4	81.80	79.80	2	18,346	0.01%
2020/07/16	4	80.30	5	81.60	81.80	-1	18,413	-0.01%
2020/07/15	12	81.50	18	81.90	80.50	-6	18,412	-0.03%
2020/07/14	11	80.01	5	79.22	79.00	6	18,485	0.03%
2020/07/13	16	82.56	13	82.53	82.70	3	18,653	0.02%
2020/07/10	8	85.18	9	82.82	82.70	-1	18,846	-0.01%
2020/07/09	7	87.27	7	86.30	86.10	0	19,015	0.00%
2020/07/08	11	87.97	12	88.32	88.10	-1	19,258	-0.01%
2020/07/07	7	87.01	7	85.60	85.40	0	19,298	0.00%
2020/07/06	10	87.04	9	87.28	86.50	1	19,317	0.01%
2020/07/03	14	84.17	9	83.71	84.30	5	19,427	0.03%
2020/07/02	9	79.02	12	80.04	81.90	-3	19,400	-0.02%
2020/07/01	39	80.97	31	80.30	78.40	8	19,314	0.04%
2020/06/30	41	76.62	61	77.59	79.30	-20	18,858	-0.11%
2020/06/29	21	72.50	18	73.07	72.10	3	18,765	0.02%
2020/06/24	16	71.11	19	71.70	72.10	-3	18,843	-0.02%
2020/06/23	15	72.75	38	70.61	70.50	-23	19,099	-0.12%
2020/06/22	32	71.97	12	72.63	72.50	20	19,195	0.10%
2020/06/19	21	69.40	11	69.72	69.60	10	19,083	0.05%
2020/06/18	15	68.63	15	69.33	69.40	0	19,140	0.00%
2020/06/17	12	67.27	18	67.88	67.80	-6	18,947	-0.03%
2020/06/16	7	66.70	17	67.39	66.50	-10	18,966	-0.05%
2020/06/15	20	65.10	15	65.10	63.30	5	18,702	0.03%
2020/06/12	5	65.54	7	65.31	65.40	-2	18,726	-0.01%
2020/06/11	67	67.12	54	67.60	65.90	13	18,425	0.07%
2020/06/10	9	63.18	54	63.48	65.30	-45	17,466	-0.26%
2020/06/09	13	59.45	5	59.90	59.40	8	16,885	0.05%
2020/06/08	5	59.68	1	59.70	59.50	4	16,932	0.02%
2020/06/05	5	60.60	16	60.76	60.40	-11	16,913	-0.07%
2020/06/04	8	59.40	4	59.33	59.10	4	16,812	0.02%
2020/06/03	9	59.79	8	59.41	59.40	1	16,950	0.01%
2020/06/02	15	60.86	3	60.67	59.70	12	16,883	0.07%
2020/06/01	30	59.12	44	58.86	60.30	-14	16,561	-0.08%
2020/05/29	1	55.30	2	55.80	56.00	-1	16,149	-0.01%
2020/05/28	11	55.50	7	55.23	55.00	4	16,444	0.02%
2020/05/27	26	56.19	1	56.00	56.00	25	16,532	0.15%
2020/05/26	12	55.57	12	56.33	56.20	0	16,481	0.00%
2020/05/25	53	55.17	52	54.76	54.70	1	16,235	0.01%
2020/05/22	28	55.13	14	53.91	54.10	14	16,085	0.09%
2020/05/21	20	59.23	16	59.44	58.70	4	15,936	0.03%
2020/05/20	27	58.78	16	58.16	57.80	11	16,305	0.07%
2020/05/19	30	58.60	29	58.77	58.50	1	16,013	0.01%
2020/05/18	28	63.39	2	63.70	63.00	26	15,354	0.17%
2020/05/15	6	70.43	4	69.70	69.90	2	15,233	0.01%
2020/05/14	2	71.60	4	71.80	70.50	-2	15,197	-0.01%
2020/05/13	6	72.85	8	73.35	72.80	-2	15,197	-0.01%
2020/05/12	8	72.01	6	72.33	71.80	2	15,159	0.01%
2020/05/11	13	73.16	20	73.95	75.20	-7	15,088	-0.05%
2020/05/08	2	71.00	7	71.29	71.30	-5	14,939	-0.03%
2020/05/07	5	70.32	4	71.25	69.50	1	14,955	0.01%
2020/05/06	2	69.55	2	69.90	69.60	0	14,843	0.00%
2020/05/05	9	70.64	11	69.99	69.80	-2	14,850	-0.01%
2020/05/04	11	69.62	8	70.45	70.50	3	14,777	0.02%
2020/04/30	12	72.23	9	70.76	71.30	3	14,741	0.02%
2020/04/29	10	71.32	8	71.71	72.00	2	14,677	0.01%
2020/04/28	8	69.39	14	69.91	70.50	-6	14,493	-0.04%
2020/04/27	4	67.73	3	68.10	67.60	1	14,229	0.01%
2020/04/24	14	67.09	10	66.60	67.50	4	14,120	0.03%
2020/04/23	18	65.76	37	67.46	68.10	-19	14,001	-0.14%
2020/04/22	5	63.70	6	65.13	65.40	-1	13,543	-0.01%
2020/04/21	6	63.32	0	0.00	64.60	6	13,417	0.04%
2020/04/20	0	0.00	12	65.74	65.70	-12	13,386	-0.09%
2020/04/17	15	66.61	13	67.04	64.50	2	13,446	0.01%
2020/04/16	6	64.58	10	65.29	65.00	-4	13,214	-0.03%
2020/04/15	56	65.36	50	63.24	62.10	6	12,910	0.05%
2020/04/14	0	0.00	9	61.89	62.10	-9	12,508	-0.07%
2020/04/13	4	57.00	9	56.58	56.50	-5	12,269	-0.04%
2020/04/10	14	52.86	16	53.43	53.70	-2	11,965	-0.02%
2020/04/09	2	52.30	9	52.28	52.00	-7	11,825	-0.06%
2020/04/08	10	52.80	8	52.30	53.40	2	11,714	0.02%
2020/04/07	18	55.18	13	55.88	53.40	5	11,489	0.04%
2020/04/06	3	53.73	1	53.40	54.30	2	11,222	0.02%
2020/04/01	9	54.08	1	55.30	53.80	8	11,126	0.07%
2020/03/31	8	54.31	11	54.87	55.00	-3	10,938	-0.03%
2020/03/30	3	52.13	13	51.62	52.40	-10	10,584	-0.09%
2020/03/27	19	49.32	27	49.78	50.40	-8	10,329	-0.08%
2020/03/26	3	46.42	3	46.27	47.00	0	9,955	0.00%
2020/03/25	0	0.00	11	43.41	43.65	-11	9,663	-0.11%
2020/03/24	7	39.76	9	39.98	39.70	-2	9,510	-0.02%
2020/03/23	10	39.11	0	0.00	38.70	10	9,309	0.11%
2020/03/20	11	44.73	5	45.24	43.00	6	9,177	0.07%
2020/03/19	9	44.73	2	42.85	42.85	7	8,913	0.08%
2020/03/18	2	46.75	6	48.67	47.60	-4	8,805	-0.05%
2020/03/17	0	0.00	5	44.67	44.70	-5	8,584	-0.06%
2020/03/16	6	45.87	3	45.37	43.70	3	8,501	0.04%
2020/03/13	7	44.34	0	0.00	46.70	7	8,509	0.08%
2020/03/12	11	50.48	11	51.61	49.00	0	8,368	0.00%
2020/03/11	4	54.85	1	53.80	54.20	3	8,281	0.04%
2020/03/10	2	55.15	4	55.53	56.00	-2	8,218	-0.02%
2020/03/09	7	56.56	1	56.50	55.00	6	8,085	0.07%
2020/03/06	0	0.00	6	57.33	57.40	-6	7,895	-0.08%
2020/03/05	3	57.07	2	57.45	56.10	1	7,883	0.01%
2020/03/04	1	55.20	3	56.00	56.20	-2	7,683	-0.03%
2020/03/03	16	55.64	7	56.97	55.50	9	7,573	0.12%
2020/03/02	14	55.25	22	54.84	56.00	-8	7,183	-0.11%
2020/02/27	5	53.86	11	54.98	53.00	-6	6,883	-0.09%
2020/02/26	5	54.98	8	55.43	55.20	-3	6,724	-0.04%
2020/02/25	10	55.78	2	56.15	55.30	8	6,595	0.12%
2020/02/24	27	56.62	25	55.99	56.90	2	6,535	0.03%
2020/02/21	11	54.33	63	55.06	55.80	-52	6,145	-0.85%
2020/02/20	11	49.74	8	50.54	50.80	3	5,405	0.06%
2020/02/19	2	47.50	2	49.05	48.55	0	5,207	0.00%
2020/02/18	1	47.15	1	47.40	47.10	0	5,179	0.00%
2020/02/17	6	47.56	5	47.05	47.00	1	5,213	0.02%
2020/02/14	2	47.80	4	47.63	47.70	-2	5,196	-0.04%
2020/02/13	1	47.30	3	47.62	47.50	-2	5,273	-0.04%
2020/02/12	5	46.42	10	47.14	47.00	-5	5,269	-0.09%
2020/02/11	15	44.18	25	44.46	45.05	-10	5,299	-0.19%
2020/02/10	11	41.68	0	0.00	42.90	11	5,307	0.21%
2020/02/07	1	44.90	0	0.00	44.65	1	5,235	0.02%
2020/02/06	3	44.90	5	45.52	46.00	-2	5,311	-0.04%
2020/02/05	2	44.20	0	0.00	43.80	2	5,383	0.04%
2020/02/03	0	0.00	1	42.75	42.75	-1	5,597	-0.02%
2020/01/31	5	44.31	1	44.20	43.80	4	5,751	0.07%
2020/01/30	1	45.40	2	45.30	44.85	-1	6,035	-0.02%
2020/01/20	3	49.80	0	0.00	49.80	3	6,094	0.05%
2020/01/17	3	49.82	5	50.30	50.20	-2	6,223	-0.03%
2020/01/16	0	0.00	4	50.13	49.85	-4	6,636	-0.06%
2020/01/15	2	49.80	0	0.00	49.90	2	7,050	0.03%
2020/01/14	14	49.69	14	50.14	50.20	0	7,827	0.00%
2020/01/13	1	49.60	17	49.40	50.00	-16	7,701	-0.21%
2020/01/10	15	46.17	6	46.83	46.75	9	7,519	0.12%
2020/01/08	1	45.40	0	0.00	45.15	1	7,754	0.01%
2020/01/07	0	0.00	3	45.40	45.40	-3	7,872	-0.04%
2020/01/06	4	45.39	5	44.75	44.55	-1	7,947	-0.01%
2020/01/03	9	47.11	5	46.77	46.65	4	7,980	0.05%
2020/01/02	0	0.00	10	47.90	47.90	-10	8,196	-0.12%
2019/12/31	7	45.44	17	45.91	45.95	-10	8,441	-0.12%
2019/12/30	17	46.13	9	45.90	45.90	8	8,587	0.09%
2019/12/27	8	47.18	2	47.15	47.05	6	8,607	0.07%
2019/12/26	16	47.74	9	47.25	47.20	7	8,661	0.08%
2019/12/25	1	47.70	0	0.00	47.95	1	8,780	0.01%
2019/12/24	0	0.00	2	47.55	47.50	-2	8,993	-0.02%
2019/12/23	16	48.68	17	47.61	47.60	-1	9,246	-0.01%
2019/12/20	2	48.80	4	49.25	49.00	-2	9,397	-0.02%
2019/12/19	8	48.63	0	0.00	48.70	8	9,519	0.08%
2019/12/18	1	49.05	1	49.20	49.20	0	9,811	0.00%
2019/12/17	6	49.68	5	49.36	49.60	1	9,939	0.01%
2019/12/16	5	48.60	7	48.96	49.15	-2	10,171	-0.02%
2019/12/13	2	47.30	0	0.00	47.85	2	10,535	0.02%
2019/12/12	0	0.00	3	48.60	48.40	-3	10,989	-0.03%
2019/12/11	0	0.00	2	48.60	48.95	-2	11,710	-0.02%
2019/12/10	6	48.68	1	48.50	48.50	5	11,984	0.04%
2019/12/06	0	0.00	7	50.66	50.70	-7	11,936	-0.06%
2019/12/05	2	49.98	0	0.00	49.90	2	11,961	0.02%
2019/12/04	3	49.55	3	49.63	50.40	0	12,065	0.00%
2019/12/03	0	0.00	1	49.96	50.20	-1	12,467	-0.01%
2019/12/02	3	48.87	5	48.36	48.60	-2	12,507	-0.02%
2019/11/28	1	51.70	5	52.12	52.20	-4	12,651	-0.03%
2019/11/27	2	51.35	1	51.50	51.20	1	12,683	0.01%
2019/11/26	2	51.00	0	0.00	51.20	2	12,715	0.02%
2019/11/22	5	51.60	2	51.10	50.90	3	12,773	0.02%
2019/11/21	2	50.80	4	50.90	51.40	-2	12,883	-0.02%
2019/11/20	1	52.90	0	0.00	52.80	1	12,804	0.01%
2019/11/19	8	54.51	0	0.00	54.00	8	12,980	0.06%
2019/11/18	0	0.00	2	54.50	54.50	-2	12,994	-0.02%
2019/11/15	0	0.00	3	54.40	53.40	-3	13,092	-0.02%
2019/11/14	4	53.68	0	0.00	53.00	4	13,072	0.03%
2019/11/12	2	53.30	2	54.40	55.00	0	13,217	0.00%
2019/11/11	0	0.00	1	54.20	52.70	-1	13,274	-0.01%
2019/11/08	1	53.60	0	0.00	53.60	1	13,208	0.01%
2019/11/07	4	53.28	10	54.26	54.90	-6	13,135	-0.05%
2019/11/04	3	54.43	1	54.70	54.70	2	13,186	0.02%
2019/11/01	14	54.63	7	53.90	54.20	7	13,132	0.05%
2019/10/31	1	55.00	0	0.00	55.40	1	13,108	0.01%
2019/10/30	14	57.51	13	57.26	56.10	1	13,141	0.01%
2019/10/29	90	56.85	107	54.33	56.50	-17	12,960	-0.13%	大賣/
2019/10/28	77	57.09	76	56.50	56.50	1	12,829	0.01%
2019/10/25	67	57.26	56	56.56	56.60	11	12,785	0.09%
2019/10/24	9	56.64	13	57.41	57.70	-4	12,690	-0.03%
2019/10/23	41	55.91	42	55.56	55.30	-1	12,416	-0.01%
2019/10/22	76	55.41	71	55.00	55.90	5	12,379	0.04%
2019/10/18	1	51.00	8	51.30	51.30	-7	11,965	-0.06%
2019/10/17	5	51.12	3	52.00	51.20	2	12,250	0.02%
2019/10/16	7	52.44	2	53.45	50.90	5	12,597	0.04%
2019/10/15	8	51.64	11	52.15	51.90	-3	12,432	-0.02%
2019/10/14	0	0.00	3	50.73	51.00	-3	12,356	-0.02%
2019/10/09	3	49.18	2	48.98	49.00	1	12,257	0.01%
2019/10/08	9	49.68	14	50.86	49.00	-5	12,218	-0.04%
2019/10/07	7	52.34	4	52.18	52.00	3	12,094	0.02%
2019/10/04	10	50.15	1	50.00	50.40	9	11,927	0.08%
2019/10/03	1	49.35	1	50.40	50.40	0	11,969	0.00%
2019/10/02	1	49.70	1	50.10	50.20	0	11,948	0.00%
2019/10/01	12	49.45	6	49.34	49.35	6	11,880	0.05%
2019/09/26	1	51.60	1	51.20	50.00	0	11,732	0.00%
2019/09/25	1	48.95	1	49.40	49.80	0	11,662	0.00%
2019/09/24	0	0.00	3	50.37	50.20	-3	11,747	-0.03%
2019/09/23	2	50.60	2	51.60	50.50	0	11,671	0.00%
2019/09/20	0	0.00	1	48.90	49.55	-1	11,584	-0.01%
2019/09/19	2	49.85	0	0.00	49.90	2	11,494	0.02%
2019/09/18	0	0.00	10	49.26	49.85	-10	11,286	-0.09%
2019/09/17	8	48.14	2	47.85	48.80	6	10,971	0.05%
2019/09/16	8	47.06	7	47.32	47.30	1	10,652	0.01%
2019/09/12	5	41.80	16	42.98	43.80	-11	10,271	-0.11%
2019/09/11	1	41.85	0	0.00	41.35	1	10,460	0.01%
2019/09/10	0	0.00	2	41.55	41.55	-2	10,575	-0.02%
2019/09/09	0	0.00	30	41.25	41.05	-30	10,795	-0.28%
2019/09/06	17	43.23	0	0.00	42.10	17	10,828	0.16%
2019/09/05	27	42.92	10	42.88	42.80	17	10,905	0.16%
2019/09/04	0	0.00	1	41.95	42.00	-1	11,021	-0.01%
2019/09/03	1	41.50	3	42.38	40.75	-2	11,207	-0.02%
2019/09/02	2	40.95	1	41.50	41.50	1	11,119	0.01%
2019/08/30	2	41.00	0	0.00	40.30	2	11,103	0.02%
2019/08/29	0	0.00	2	40.08	39.85	-2	11,137	-0.02%
2019/08/28	1	38.90	0	0.00	39.00	1	11,226	0.01%
2019/08/26	6	39.20	0	0.00	39.00	6	11,364	0.05%
2019/08/23	1	41.70	0	0.00	41.70	1	11,441	0.01%
2019/08/22	3	42.35	2	42.95	42.10	1	11,611	0.01%
2019/08/20	1	41.85	0	0.00	41.30	1	11,863	0.01%
2019/08/19	3	41.60	0	0.00	41.45	3	12,021	0.02%
2019/08/16	8	41.68	18	41.37	41.60	-10	12,307	-0.08%
2019/08/15	10	41.49	2	41.88	41.85	8	12,377	0.06%
2019/08/13	0	0.00	1	40.00	40.20	-1	12,351	-0.01%
2019/08/12	5	40.50	4	40.50	40.55	1	12,470	0.01%
2019/08/08	1	39.35	7	39.72	39.80	-6	12,449	-0.05%
2019/08/07	8	39.37	2	38.45	38.20	6	12,443	0.05%
2019/08/06	3	38.02	4	38.61	39.75	-1	12,402	-0.01%
2019/08/05	1	38.70	1	39.45	38.25	0	12,331	0.00%
2019/08/02	0	0.00	1	39.35	40.00	-1	12,357	-0.01%
2019/08/01	0	0.00	4	41.48	40.85	-4	12,300	-0.03%
2019/07/30	6	42.72	0	0.00	42.00	6	12,355	0.05%
2019/07/29	2	44.68	1	44.50	43.80	1	12,241	0.01%
2019/07/26	1	44.30	2	44.30	44.25	-1	12,174	-0.01%
2019/07/25	4	44.36	71	44.11	44.40	-67	12,142	-0.55%
2019/07/24	21	43.74	5	43.77	45.00	16	12,018	0.13%
2019/07/23	46	41.93	9	41.95	41.75	37	11,824	0.31%
2019/07/22	8	41.25	4	41.64	41.70	4	11,745	0.03%
2019/07/19	2	40.73	15	40.98	41.00	-13	11,591	-0.11%
2019/07/18	14	39.96	17	40.86	39.80	-3	11,394	-0.03%
2019/07/17	11	39.83	4	39.60	39.25	7	11,135	0.06%
2019/07/16	11	39.90	15	39.93	39.65	-4	11,312	-0.04%
2019/07/15	2	39.05	11	39.25	39.50	-9	11,537	-0.08%
2019/07/11	12	39.55	19	39.67	39.70	-7	11,686	-0.06%
2019/07/10	0	0.00	3	38.83	38.65	-3	11,659	-0.03%
2019/07/09	7	37.96	2	39.20	37.60	5	11,532	0.04%
2019/07/08	16	40.67	5	40.56	40.40	11	11,434	0.10%
2019/07/05	1	41.65	0	0.00	41.70	1	11,450	0.01%
2019/07/04	4	41.98	3	42.32	41.55	1	11,545	0.01%
2019/07/03	10	41.91	15	41.85	41.65	-5	11,665	-0.04%
2019/07/02	25	43.44	8	43.20	43.15	17	11,684	0.15%
2019/07/01	2	43.25	4	43.13	43.25	-2	11,679	-0.02%
2019/06/28	4	39.10	9	39.31	39.35	-5	11,664	-0.04%
2019/06/27	1	39.50	13	40.04	39.55	-12	11,856	-0.10%
2019/06/26	0	0.00	10	38.83	38.75	-10	11,962	-0.08%
2019/06/25	0	0.00	6	38.32	38.50	-6	12,158	-0.05%
2019/06/24	9	38.72	1	38.30	39.10	8	12,282	0.07%
2019/06/21	22	38.95	21	38.55	38.20	1	12,487	0.01%
2019/06/20	25	38.93	22	39.20	38.70	3	12,545	0.02%
2019/06/19	26	39.01	18	39.03	39.35	8	12,462	0.06%
2019/06/18	10	35.85	0	0.00	36.15	10	12,064	0.08%
2019/06/17	7	37.64	12	37.41	36.95	-5	12,255	-0.04%
2019/06/14	12	37.29	12	36.22	36.50	0	12,161	0.00%
2019/06/13	18	37.66	18	37.58	37.35	0	12,247	0.00%
2019/06/12	50	37.67	33	37.68	37.75	17	12,018	0.14%
2019/06/11	9	36.62	10	36.63	37.50	-1	11,473	-0.01%
2019/06/10	0	0.00	4	33.19	34.10	-4	11,177	-0.04%
2019/06/06	4	32.59	0	0.00	31.55	4	11,061	0.04%
2019/06/05	30	33.20	30	33.41	32.65	0	10,990	0.00%
2019/06/04	5	33.05	7	33.46	32.55	-2	10,954	-0.02%
2019/06/03	15	31.98	13	32.05	32.05	2	10,845	0.02%
2019/05/31	22	31.91	22	32.38	32.70	0	10,794	0.00%
2019/05/30	3	31.75	2	32.05	32.00	1	10,711	0.01%
2019/05/29	14	29.90	20	31.01	31.55	-6	10,536	-0.06%
2019/05/27	0	0.00	1	30.10	29.80	-1	10,423	-0.01%
2019/05/24	4	32.90	7	31.76	31.25	-3	10,197	-0.03%
2019/05/23	30	34.40	30	33.96	32.75	0	9,939	0.00%
2019/05/22	23	37.47	17	37.66	36.05	6	9,712	0.06%
2019/05/21	11	36.96	11	36.90	38.00	0	9,665	0.00%
2019/05/20	4	38.08	4	38.05	38.15	0	9,561	0.00%
2019/05/17	13	41.66	10	41.90	40.60	3	9,478	0.03%
2019/05/16	13	46.52	1	45.00	45.00	12	9,380	0.13%
2019/05/15	1	44.50	3	46.75	46.80	-2	9,431	-0.02%
2019/05/14	3	43.45	4	44.03	43.50	-1	9,402	-0.01%
2019/05/13	1	44.20	1	45.85	45.00	0	9,449	0.00%
2019/05/10	0	0.00	1	46.05	45.30	-1	9,480	-0.01%
2019/05/09	7	47.64	1	45.65	46.10	6	9,432	0.06%
2019/05/08	1	48.35	2	48.68	48.70	-1	9,379	-0.01%
2019/05/07	0	0.00	2	45.40	47.50	-2	9,300	-0.02%
2019/05/03	1	47.00	0	0.00	46.90	1	9,220	0.01%
2019/05/02	1	46.30	1	46.65	46.50	0	9,231	0.00%
2019/04/30	0	0.00	4	46.34	46.50	-4	9,301	-0.04%
2019/04/29	5	45.43	4	45.66	45.40	1	9,332	0.01%
2019/04/26	4	49.70	3	48.70	48.70	1	9,300	0.01%
2019/04/25	3	51.30	3	51.10	51.60	0	9,427	0.00%
2019/04/24	1	50.80	1	51.50	51.00	0	9,414	0.00%
2019/04/23	1	51.50	0	0.00	50.60	1	9,360	0.01%
2019/04/22	4	53.28	1	54.30	53.80	3	9,309	0.03%
2019/04/19	3	51.40	3	51.07	52.00	0	9,170	0.00%
2019/04/18	2	48.85	1	48.95	48.15	1	8,936	0.01%
2019/04/17	2	47.90	1	48.65	48.55	1	8,983	0.01%
2019/04/16	1	48.40	2	48.73	48.00	-1	8,901	-0.01%
2019/04/15	0	0.00	1	47.85	47.05	-1	8,857	-0.01%
2019/04/12	1	46.50	1	47.20	46.35	0	8,939	0.00%
2019/04/11	6	47.10	1	47.80	46.90	5	8,970	0.06%
2019/04/10	1	47.60	4	47.78	47.95	-3	8,944	-0.03%
2019/04/09	5	48.71	4	50.00	46.55	1	8,890	0.01%
2019/04/08	5	50.08	3	50.40	51.10	2	8,932	0.02%
2019/04/03	26	48.64	27	49.06	49.20	-1	8,974	-0.01%
2019/04/02	23	47.92	26	48.50	48.30	-3	9,024	-0.03%
2019/04/01	29	45.84	26	45.39	45.00	3	8,933	0.03%
2019/03/29	22	45.51	23	46.06	46.60	-1	8,711	-0.01%
2019/03/28	71	44.75	76	44.74	45.80	-5	8,632	-0.06%
2019/03/27	10	41.93	13	42.42	44.00	-3	8,607	-0.03%
2019/03/26	51	42.45	54	42.09	41.50	-3	8,614	-0.03%
2019/03/25	29	42.66	23	42.85	43.35	6	8,492	0.07%
2019/03/22	40	44.84	41	43.61	44.20	-1	8,623	-0.01%
2019/03/21	31	42.36	134	42.41	42.15	-103	8,721	-1.18%	大賣/鉅額交易
2019/03/20	45	41.48	60	41.55	42.00	-15	8,977	-0.17%
2019/03/19	37	39.65	39	39.80	39.90	-2	9,202	-0.02%
2019/03/18	15	39.29	22	38.78	39.30	-7	9,650	-0.07%
2019/03/15	0	0.00	5	37.35	37.25	-5	10,059	-0.05%
2019/03/14	2	37.00	5	36.95	36.90	-3	10,311	-0.03%
2019/03/13	5	36.30	0	0.00	36.30	5	10,443	0.05%
2019/03/12	1	36.75	0	0.00	36.30	1	10,691	0.01%
2019/03/11	0	0.00	1	36.70	36.70	-1	11,032	-0.01%
2019/03/08	1	36.45	2	36.35	36.30	-1	11,377	-0.01%
2019/03/07	1	37.80	3	38.37	37.80	-2	11,509	-0.02%
2019/03/06	6	38.43	6	38.44	37.80	0	11,975	0.00%
2019/03/05	13	38.46	11	38.40	38.15	2	12,156	0.02%
2019/03/04	3	38.13	1	38.60	38.70	2	12,150	0.02%
2019/02/27	18	37.98	30	37.92	37.75	-12	12,186	-0.10%
2019/02/26	27	38.39	6	38.54	38.50	21	12,076	0.17%
2019/02/25	1	36.35	0	0.00	36.80	1	11,876	0.01%
2019/02/21	2	37.10	1	37.50	36.85	1	11,862	0.01%
2019/02/20	20	38.17	2	38.10	37.90	18	11,865	0.15%
2019/02/19	0	0.00	4	38.18	38.30	-4	11,809	-0.03%
2019/02/15	1	37.50	4	37.79	37.60	-3	12,073	-0.02%
2019/02/14	1	38.35	0	0.00	38.15	1	12,184	0.01%
2019/02/13	4	38.10	1	38.25	38.10	3	12,103	0.02%
2019/02/12	77	38.55	17	38.43	39.00	60	12,034	0.50%
2019/02/11	1	37.00	82	37.02	37.25	-81	12,048	-0.67%
2019/01/30	90	36.03	81	36.55	35.95	9	12,073	0.07%
2019/01/29	2	36.00	1	36.35	36.70	1	12,067	0.01%
2019/01/28	1	36.40	3	36.40	36.20	-2	12,095	-0.02%
2019/01/25	2	36.50	40	36.05	36.00	-38	12,041	-0.32%
2019/01/24	0	0.00	1	36.50	36.00	-1	12,023	-0.01%
2019/01/23	0	0.00	1	35.65	35.65	-1	11,935	-0.01%
2019/01/22	0	0.00	1	36.15	35.20	-1	11,962	-0.01%
2019/01/21	1	35.95	5	36.25	36.25	-4	11,870	-0.03%
2019/01/18	13	36.06	21	36.49	36.75	-8	11,812	-0.07%
2019/01/17	17	35.79	42	35.88	35.55	-25	11,648	-0.21%
2019/01/16	5	34.30	16	34.69	34.65	-11	11,481	-0.10%
2019/01/15	1	34.15	1	34.25	34.50	0	11,490	0.00%
2019/01/14	3	33.58	2	34.25	34.30	1	11,431	0.01%
2019/01/11	11	33.75	1	33.45	33.25	10	11,357	0.09%
2019/01/10	12	33.42	11	34.15	34.45	1	11,243	0.01%
2019/01/09	46	34.82	15	35.19	33.50	31	11,212	0.28%
2019/01/08	2	34.80	3	34.90	35.20	-1	11,047	-0.01%
2019/01/07	11	34.93	5	35.00	34.70	6	10,995	0.05%
2019/01/04	5	33.40	7	33.89	33.50	-2	10,953	-0.02%
2019/01/03	47	34.84	11	34.47	34.70	36	10,943	0.33%
2019/01/02	0	0.00	2	34.45	34.10	-2	10,824	-0.02%
2018/12/28	1	33.60	1	33.80	33.80	0	10,841	0.00%
2018/12/27	15	33.98	6	34.34	33.65	9	10,850	0.08%
2018/12/26	2	35.60	3	34.43	32.80	-1	10,677	-0.01%
2018/12/25	20	35.96	12	36.37	35.15	8	10,571	0.08%
2018/12/24	12	36.08	5	37.45	37.45	7	10,361	0.07%
2018/12/21	2	35.55	6	36.08	36.30	-4	10,278	-0.04%
2018/12/20	2	35.63	2	35.85	34.80	0	10,098	0.00%
2018/12/19	5	35.76	3	35.02	35.10	2	9,975	0.02%
2018/12/18	0	0.00	1	36.30	36.30	-1	9,811	-0.01%
2018/12/17	2	37.35	11	37.27	37.35	-9	9,706	-0.09%
2018/12/14	15	36.80	1	36.40	37.20	14	9,423	0.15%
2018/12/13	11	37.85	0	0.00	37.75	11	9,117	0.12%
2018/12/12	48	40.08	40	39.50	39.65	8	8,849	0.09%
2018/12/11	3	39.25	13	39.32	40.00	-10	8,632	-0.12%
2018/12/10	3	36.28	1	36.40	36.40	2	8,376	0.02%
2018/12/07	0	0.00	11	35.60	35.75	-11	8,035	-0.14%
2018/12/06	2	32.50	0	0.00	32.50	2	7,826	0.03%
2018/12/05	13	33.68	6	34.53	34.50	7	7,775	0.09%
2018/12/04	85	34.55	17	34.50	34.15	68	7,604	0.89%
2018/12/03	0	0.00	75	32.72	33.45	-75	7,323	-1.02%
2018/11/30	2	30.48	13	30.08	30.45	-11	7,115	-0.15%
2018/11/29	65	31.86	31	32.53	30.00	34	7,093	0.48%
2018/11/28	40	30.63	2	31.00	31.15	38	6,655	0.57%
2018/11/26	2	29.90	3	31.60	30.00	-1	6,477	-0.02%
2018/11/23	0	0.00	10	30.30	29.80	-10	6,370	-0.16%
2018/11/21	1	29.75	0	0.00	30.15	1	6,279	0.02%
2018/11/20	3	30.60	0	0.00	30.15	3	6,230	0.05%
2018/11/19	11	30.68	0	0.00	31.00	11	6,184	0.18%
2018/11/16	3	32.10	1	31.95	32.00	2	6,094	0.03%
2018/11/15	24	33.11	22	32.94	32.60	2	6,026	0.03%
2018/11/14	25	32.21	107	32.72	32.90	-82	5,900	-1.39%	大賣/
2018/11/13	80	31.10	3	30.68	31.10	77	5,631	1.37%
2018/11/08	2	30.08	51	30.39	29.70	-49	5,481	-0.89%
2018/11/07	0	0.00	7	28.61	29.60	-7	5,363	-0.13%
2018/11/06	22	26.95	0	0.00	26.95	22	5,306	0.41%
2018/11/05	21	26.60	0.1	28.10	28.05	21	5,299	0.40%
2018/10/30	0	0.00	10	24.05	24.40	-10	5,287	-0.19%
2018/10/24	10	27.10	1	27.00	26.95	9	5,109	0.18%
2018/10/23	0	0.00	7	26.00	26.00	-7	5,012	-0.14%
2018/10/22	8	25.43	12	25.49	25.50	-4	4,940	-0.08%
2018/10/19	14	24.46	0	0.00	24.50	14	4,910	0.29%
2018/10/18	0	0.00	4	24.65	24.60	-4	4,852	-0.08%
2018/10/17	0	0.00	10	24.25	24.35	-10	4,821	-0.21%
2018/10/16	0	0.00	2	24.70	24.75	-2	4,770	-0.04%
2018/10/15	2	24.00	6	24.12	23.90	-4	4,732	-0.08%
2018/10/12	0	0.00	4	23.98	24.25	-4	4,700	-0.09%
2018/10/11	5	24.00	0	0.00	23.95	5	4,645	0.11%
2018/10/09	2	27.20	1	26.60	26.60	1	4,532	0.02%
2018/10/08	6	26.51	0	0.00	26.80	6	4,491	0.13%
2018/10/05	2	29.00	5	29.40	28.80	-3	4,394	-0.07%
2018/10/04	7	29.88	0	0.00	29.70	7	4,309	0.16%
2018/10/03	10	31.20	31	30.46	30.85	-21	4,247	-0.49%
2018/10/02	4	30.08	0	0.00	30.00	4	4,113	0.10%
2018/10/01	30	30.10	0	0.00	30.10	30	4,069	0.74%
2018/09/28	0	0.00	20	29.58	30.05	-20	4,025	-0.50%
2018/09/27	30	29.50	0	0.00	29.40	30	3,937	0.76%
2018/09/26	1	30.00	0	0.00	29.90	1	3,854	0.03%
2018/09/20	1	32.05	0	0.00	32.00	1	3,638	0.03%
2018/09/19	5	33.08	3	32.92	32.90	2	3,554	0.06%
2018/09/18	0	0.00	1	33.50	33.00	-1	3,551	-0.03%
2018/09/17	21	34.50	21	34.92	34.30	0	3,421	0.00%
2018/09/14	20	33.54	16	33.58	34.00	4	3,060	0.13%
2018/09/13	0	0.00	2	33.28	32.60	-2	2,683	-0.07%
2018/09/12	0	0.00	15	31.95	31.15	-15	2,380	-0.63%
2018/09/11	1	31.90	0	0.00	31.30	1	2,317	0.04%
2018/09/10	10	31.80	0	0.00	31.35	10	2,210	0.45%
2018/09/07	0	0.00	5	30.60	30.80	-5	2,110	-0.24%
2018/09/06	12	31.30	5	30.94	31.00	7	2,012	0.35%
2018/09/05	10	31.70	0	0.00	32.50	10	1,849	0.54%
2018/09/03	10	30.18	8	29.11	28.60	2	1,556	0.13%
2018/08/31	0	0.00	1	28.65	28.70	-1	1,428	-0.07%
2018/08/29	0	0.00	4	29.05	28.80	-4	1,457	-0.27%
2018/08/20	0.1	27.90	0	0.00	27.90	0.1	1,467	0.00%
2018/08/16	1	29.80	0	0.00	30.00	1	1,431	0.07%
2018/08/15	12	29.55	13	29.59	30.20	-1	1,407	-0.07%
2018/08/14	10	29.45	10	29.57	29.80	0	1,355	0.00%
2018/08/13	0	0.00	5	29.80	29.40	-5	1,316	-0.38%
2018/08/09	1	28.00	0	0.00	28.25	1	1,210	0.08%
2018/07/25	1	26.50	5	26.40	26.50	-4	1,171	-0.34%
2018/07/02	0	0.00	15.3	27.88	27.95	-15.3	1,467	-1.04%
2018/06/29	7	27.99	7	28.07	27.85	0	1,508	0.00%
2018/06/28	15	28.76	10	28.06	28.00	5	1,520	0.33%
2018/06/27	1	29.00	14	28.96	29.00	-13	1,600	-0.81%
2018/06/25	0	0.00	2	27.70	27.55	-2	1,730	-0.12%
2018/06/22	2	26.65	0	0.00	26.60	2	1,796	0.11%
2018/06/15	1	27.05	0	0.00	26.45	1	1,902	0.05%
2018/06/13	0	0.00	1	27.10	26.75	-1	2,001	-0.05%
2018/06/08	0	0.00	1	26.95	27.00	-1	2,188	-0.05%
2018/06/07	0	0.00	8	27.18	27.20	-8	2,252	-0.36%
2018/06/06	1	26.65	0	0.00	26.75	1	2,464	0.04%
2018/06/05	1	27.00	6	26.90	26.45	-5	2,679	-0.19%
2018/05/30	5	25.24	0	0.00	25.10	5	3,561	0.14%
2018/05/29	8	25.44	1	25.50	25.35	7	3,686	0.19%
2018/05/28	1	25.85	0	0.00	25.75	1	3,777	0.03%
2018/05/25	0	0.00	1	25.90	26.00	-1	3,805	-0.03%
2018/05/21	5	25.45	0	0.00	25.35	5	3,850	0.13%
2018/05/18	2	25.05	2	25.00	25.05	0	3,832	0.00%
2018/05/17	1	25.30	0	0.00	25.25	1	3,828	0.03%
2018/05/16	0	0.00	1	25.20	25.20	-1	3,820	-0.03%
2018/05/15	0	0.00	2	25.15	25.20	-2	3,824	-0.05%
2018/05/14	2	25.00	0	0.00	25.15	2	3,860	0.05%
2018/05/11	5	26.00	0	0.00	25.70	5	3,844	0.13%
2018/05/09	2	26.40	0	0.00	26.20	2	3,837	0.05%
2018/05/08	2	26.45	0	0.00	26.15	2	3,838	0.05%
2018/05/07	0	0.00	2	26.15	25.75	-2	3,843	-0.05%
2018/05/03	10	26.90	0	0.00	26.75	10	3,833	0.26%
2018/04/27	2	26.85	0	0.00	26.65	2	3,854	0.05%
2018/04/26	0	0.00	2	27.20	26.60	-2	3,864	-0.05%
2018/04/20	1	29.80	0	0.00	29.60	1	3,848	0.03%
2018/04/17	1	29.50	0	0.00	29.50	1	3,946	0.03%
2018/04/11	0	0.00	1	30.60	30.70	-1	3,869	-0.03%
2018/04/09	0	0.00	3	31.25	31.15	-3	3,837	-0.08%
2018/04/02	0	0.00	1	33.25	32.80	-1	3,795	-0.03%
2018/03/30	23	34.83	20	33.90	33.70	3	3,724	0.08%
2018/03/29	3	34.80	1	34.95	35.70	2	3,609	0.06%
2018/03/28	3	32.60	3	32.90	32.60	0	3,441	0.00%
2018/03/23	1	30.30	2	30.85	30.65	-1	3,271	-0.03%
2018/03/22	5	32.10	5	31.85	32.00	0	3,247	0.00%
2018/03/19	1	31.40	12	30.73	31.50	-11	3,129	-0.35%
2018/03/16	2	32.00	4	31.51	31.50	-2	3,056	-0.07%
2018/03/15	5	33.29	4	33.55	32.95	1	2,973	0.03%
2018/03/14	4	32.70	0	0.00	33.00	4	2,939	0.14%
2018/03/13	20	34.01	20	34.11	33.90	0	2,857	0.00%
2018/03/12	19	33.26	17	33.62	34.50	2	2,799	0.07%
2018/03/09	22	33.96	15	34.28	34.40	7	2,570	0.27%
2018/03/08	0	0.00	17	33.45	34.30	-17	2,367	-0.72%
2018/03/07	11	33.02	11	31.90	31.90	0	2,037	0.00%
2018/03/06	19	32.86	14	32.88	33.20	5	1,914	0.26%
2018/03/05	2	32.10	24	31.36	32.65	-22	1,688	-1.30%
2018/03/02	10	30.45	1	30.65	29.90	9	1,423	0.63%
2018/03/01	1	29.35	0	0.00	30.40	1	1,289	0.08%
2018/02/27	0	0.00	20	27.55	27.70	-20	1,189	-1.68%
2018/01/26	0	0.00	1	26.00	26.05	-1	1,262	-0.08%
2018/01/25	5	26.05	0	0.00	25.90	5	1,277	0.39%
2018/01/24	0	0.00	5	26.05	26.00	-5	1,317	-0.38%
2018/01/18	0	0.00	2	26.75	26.70	-2	1,615	-0.12%
2018/01/15	0	0.00	1	28.10	27.70	-1	1,735	-0.06%
2018/01/12	1	27.65	1	27.45	27.65	0	1,710	0.00%
2018/01/11	0	0.00	10	26.55	26.55	-10	1,627	-0.61%
2018/01/09	0	0.00	16	26.20	26.45	-16	1,611	-0.99%
2018/01/03	3	26.85	0	0.00	26.90	3	1,579	0.19%