南電 (8046)-富邦-南屯券商分點個股進出

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

南電

(8046)

可現股當沖

股價
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	187.17	2	185.25	184.50	1	2,850	0.04%
2024/05/02	0	183.00	1	182.50	182.50	-1	2,859	-0.03%
2024/04/29	6	189.58	0	0.00	190.50	6	2,864	0.21%
2024/04/26	6.1	187.66	0.1	190.00	188.00	6	2,872	0.21%
2024/04/25	4	189.50	0	188.50	188.00	4	2,880	0.14%
2024/04/24	10	192.65	10	194.75	194.50	0	2,849	0.00%
2024/04/23	16	182.16	13	183.38	185.00	3	2,742	0.11%
2024/04/22	0	0.00	1	175.50	174.50	-1	2,657	-0.04%
2024/04/19	21.2	176.12	22.1	172.97	171.50	-0.9	2,634	-0.04%
2024/04/18	4	180.25	3.1	180.03	179.00	0.9	2,557	0.04%
2024/04/17	3.3	182.18	1	185.00	181.50	2.3	2,527	0.09%
2024/04/16	1.4	186.64	9	183.17	185.00	-7.6	2,493	-0.30%
2024/04/15	3.2	190.85	0	0.00	190.50	3.2	2,500	0.13%
2024/04/12	3	199.50	0	0.00	199.00	3	2,528	0.12%
2024/04/11	1	200.00	0	0.00	199.50	1	2,601	0.04%
2024/04/10	2	203.50	0	0.00	203.00	2	2,740	0.07%
2024/04/09	1	206.00	0.1	206.50	206.50	0.9	2,765	0.03%
2024/04/03	0	0.00	1	209.99	209.00	-1	2,805	-0.04%
2024/04/01	1	207.50	2	208.00	209.50	-1	2,812	-0.04%
2024/03/29	2.1	201.38	1	199.00	200.50	1.1	2,785	0.04%
2024/03/28	1	199.00	0	0.00	198.00	1	2,778	0.04%
2024/03/27	2	203.00	0	0.00	202.00	2	2,823	0.07%
2024/03/26	3.1	205.64	0	0.00	204.00	3.1	2,872	0.11%
2024/03/25	1	208.50	1	208.50	208.50	0	2,937	0.00%
2024/03/21	0	0.00	3	214.50	212.00	-3	3,036	-0.10%
2024/03/20	0	212.50	5.1	212.39	212.50	-5	3,096	-0.16%
2024/03/19	2	211.00	9.1	210.61	211.50	-7.1	3,104	-0.23%
2024/03/18	21.1	209.14	1	207.54	211.00	20.1	3,115	0.64%
2024/03/15	1.5	204.68	23	201.07	202.00	-21.5	3,110	-0.69%
2024/03/13	2	204.00	1	205.00	203.00	1	3,126	0.03%
2024/03/12	0	0.00	1	209.00	209.00	-1	3,128	-0.03%
2024/03/11	2	207.00	0	0.00	207.50	2	3,199	0.06%
2024/03/08	3	204.67	4	202.38	206.50	-1	3,322	-0.03%
2024/03/07	0.1	204.06	3.1	204.07	203.50	-3	3,378	-0.09%
2024/03/06	6	206.33	6.1	205.59	206.00	-0.1	3,388	0.00%
2024/03/05	3	211.67	0	0.00	210.00	3	3,400	0.09%
2024/03/04	16.5	210.15	11	209.36	209.00	5.5	3,442	0.16%
2024/03/01	1	212.00	1	212.50	210.50	0	3,459	0.00%
2024/02/29	10	207.85	1.1	210.73	211.50	8.9	3,458	0.26%
2024/02/27	10.6	213.34	1	211.00	210.50	9.6	3,424	0.28%
2024/02/26	1	220.50	0	221.50	221.00	1	3,357	0.03%
2024/02/23	2.6	221.73	1	224.00	221.50	1.6	3,390	0.05%
2024/02/22	0.1	225.16	1	225.50	225.00	-0.9	3,425	-0.03%
2024/02/21	0	228.00	3	229.00	228.00	-3	3,411	-0.09%
2024/02/20	1	229.00	1	229.50	229.50	0	3,414	0.00%
2024/02/19	3.2	231.69	1	232.00	230.50	2.2	3,454	0.06%
2024/02/16	2	227.75	1	225.50	228.00	1	3,462	0.03%
2024/02/15	1	220.50	7	221.43	224.50	-6	3,465	-0.17%
2024/02/05	0	226.00	1.2	226.00	225.50	-1.1	3,451	-0.03%
2024/02/02	1	227.00	3	227.33	227.50	-2	3,491	-0.06%
2024/02/01	2	225.50	0	0.00	226.50	2	3,533	0.06%
2024/01/31	3	227.67	0	0.00	227.00	3	3,579	0.08%
2024/01/30	1.4	228.14	20	229.00	227.00	-18.6	3,603	-0.52%
2024/01/29	12	225.71	11	227.50	228.00	1	3,628	0.03%
2024/01/26	0	0.00	1	225.00	225.00	-1	3,738	-0.03%
2024/01/25	1	224.99	0	0.00	224.50	1	3,778	0.03%
2024/01/23	5	227.20	0	0.00	227.50	5	3,825	0.13%
2024/01/22	0	0.00	4	225.50	225.00	-4	3,827	-0.10%
2024/01/19	11.5	222.28	12	221.42	221.50	-0.5	3,865	-0.01%
2024/01/18	4.1	217.63	0	0.00	216.50	4.1	3,906	0.11%
2024/01/17	2.5	221.80	3	218.50	218.50	-0.5	3,917	-0.01%
2024/01/16	7.1	221.43	1	223.00	223.50	6.1	3,903	0.15%
2024/01/15	9	224.61	0	0.00	224.00	9	3,890	0.23%
2024/01/12	0	228.59	3	229.00	229.00	-3	3,882	-0.08%
2024/01/11	2	228.00	0.4	226.50	228.00	1.6	3,931	0.04%
2024/01/10	1	226.00	0	0.00	225.50	1	3,980	0.03%
2024/01/09	9	226.94	1	226.00	226.00	8	3,991	0.20%
2024/01/08	12.7	226.13	1	225.00	224.50	11.7	3,978	0.29%
2024/01/05	10	228.30	6	228.75	227.00	4	3,914	0.10%
2024/01/04	19.6	233.85	1	233.00	231.00	18.6	3,860	0.48%
2024/01/03	1	244.50	0	0.00	243.00	1	3,772	0.03%
2023/12/29	0	0.00	2	249.50	251.50	-2	3,818	-0.05%
2023/12/28	2	246.50	1	247.50	248.00	1	3,827	0.03%
2023/12/27	2	249.50	8	249.50	250.00	-6	3,836	-0.16%
2023/12/26	8	248.44	0	0.00	247.50	8	3,883	0.21%
2023/12/25	1	245.97	0.1	245.00	246.00	0.9	3,936	0.02%
2023/12/22	3.1	243.29	1	241.50	241.50	2.1	3,974	0.05%
2023/12/21	0	246.00	2	244.50	244.50	-2	3,952	-0.05%
2023/12/20	2.1	246.01	0	0.00	245.50	2.1	3,964	0.05%
2023/12/19	4.2	245.02	2	245.25	244.50	2.2	3,977	0.06%
2023/12/18	3.1	248.68	15	248.50	251.50	-11.9	3,974	-0.30%
2023/12/15	1	252.51	4	254.38	252.50	-3	4,052	-0.07%
2023/12/14	1	251.00	0	0.00	252.00	1	4,078	0.02%
2023/12/13	0	0.00	3	249.50	250.00	-3	4,157	-0.07%
2023/12/12	2	248.75	0	0.00	248.00	2	4,381	0.05%
2023/12/11	0.4	252.99	1	253.00	252.50	-0.6	4,415	-0.01%
2023/12/08	0	0.00	1	251.50	250.00	-1	4,443	-0.02%
2023/12/07	0	0.00	1.1	249.09	247.00	-1.1	4,529	-0.02%
2023/12/06	6	250.08	0	252.00	249.00	6	4,527	0.13%
2023/12/05	2.1	253.33	15.1	252.40	252.50	-13	4,476	-0.29%
2023/12/04	0.1	243.75	9.1	248.56	250.50	-9	4,364	-0.21%
2023/12/01	0	0.00	0.1	250.00	249.50	-0.1	4,269	0.00%
2023/11/30	5	249.99	1.8	248.36	248.00	3.2	4,251	0.08%
2023/11/29	3	247.17	0.2	250.60	251.00	2.8	4,252	0.07%
2023/11/28	5	241.60	2	242.25	245.00	3	4,208	0.07%
2023/11/27	0.1	238.50	1	239.00	239.00	-1	4,170	-0.02%
2023/11/24	5.2	239.98	0	239.50	238.00	5.2	4,195	0.12%
2023/11/22	4.2	239.19	0	0.00	237.00	4.2	4,265	0.10%
2023/11/21	2	243.00	3	243.00	242.50	-1	4,264	-0.02%
2023/11/20	1	239.00	0	0.00	239.00	1	4,280	0.02%
2023/11/17	0	0.00	40	236.00	237.00	-40	4,269	-0.94%
2023/11/16	27	237.78	11	236.64	238.50	16	4,271	0.37%
2023/11/15	80	236.62	52	235.15	235.50	28	4,240	0.66%
2023/11/14	1	230.50	0	0.00	230.50	1	4,201	0.02%
2023/11/13	2	233.25	1	232.01	230.50	1	4,221	0.02%
2023/11/10	0	226.50	0	0.00	228.00	0	4,226	0.00%
2023/11/09	5.3	228.56	0	0.00	227.50	5.3	4,200	0.13%
2023/11/08	1.2	233.67	0	0.00	231.00	1.2	4,201	0.03%
2023/11/07	11.1	232.06	0	0.00	232.50	11.1	4,181	0.27%
2023/11/06	14	235.71	18	236.75	237.00	-4	4,201	-0.10%
2023/11/03	9.4	234.52	4	233.63	232.50	5.4	4,199	0.13%
2023/11/02	0.1	243.50	0	244.50	243.00	0.1	4,130	0.00%
2023/11/01	4.1	238.88	5	239.20	240.00	-1	4,126	-0.02%
2023/10/31	4	236.25	7	236.57	236.00	-3	4,181	-0.07%
2023/10/30	3	232.50	2	232.25	232.00	1	4,263	0.02%
2023/10/27	0.1	231.50	1	233.00	233.50	-0.9	4,309	-0.02%
2023/10/26	12.3	230.96	10	229.50	229.00	2.3	4,322	0.05%
2023/10/25	0.1	240.00	0	0.00	238.00	0.1	4,282	0.00%
2023/10/24	10.1	237.00	11	238.23	238.00	-0.9	4,327	-0.02%
2023/10/23	2.1	238.26	0	238.50	237.00	2	4,353	0.05%
2023/10/20	7.1	237.80	2	241.50	239.50	5.1	4,398	0.11%
2023/10/19	1.1	249.00	0	0.00	242.50	1.1	4,421	0.02%
2023/10/18	2.2	250.56	0	0.00	250.50	2.2	4,439	0.05%
2023/10/17	0.1	256.50	0	0.00	255.50	0.1	4,458	0.00%
2023/10/16	0.1	251.50	0	0.00	253.00	0.1	4,580	0.00%
2023/10/13	0	0.00	1	257.50	257.00	-1	4,789	-0.02%
2023/10/11	0.2	258.36	5	258.10	260.00	-4.8	4,923	-0.10%
2023/10/06	4.2	255.07	4	254.25	251.50	0.2	5,040	0.00%
2023/10/05	0.1	262.50	1.1	261.55	260.50	-1	5,050	-0.02%
2023/10/04	0	0.00	1	260.90	264.00	-1	5,058	-0.02%
2023/09/27	1	262.50	10	262.00	265.00	-9	5,166	-0.17%
2023/09/26	6	266.33	19.1	264.95	263.00	-13.1	5,193	-0.25%
2023/09/25	35	268.60	27	268.13	269.00	8	5,186	0.15%
2023/09/22	2	262.75	3	260.00	267.00	-1	5,138	-0.02%
2023/09/21	2	262.00	15.1	261.34	263.50	-13.1	5,088	-0.26%
2023/09/20	3.4	263.42	4	262.78	260.50	-0.6	5,100	-0.01%
2023/09/19	4.1	272.29	3	273.67	271.00	1.1	5,047	0.02%
2023/09/18	6.1	273.62	6.1	272.61	272.50	0	4,983	0.00%
2023/09/15	5.2	269.67	13.7	268.79	272.00	-8.5	4,889	-0.17%
2023/09/14	2	257.50	3	258.33	259.00	-1	4,683	-0.02%
2023/09/13	3	260.17	0	0.00	257.50	3	4,665	0.06%
2023/09/12	3	259.98	10	258.40	260.50	-7	4,689	-0.15%
2023/09/11	3	251.67	4.2	251.45	251.00	-1.2	4,724	-0.03%
2023/09/08	3.1	248.26	3	250.33	249.00	0.1	4,791	0.00%
2023/09/07	4	249.88	5	249.70	250.00	-1	4,860	-0.02%
2023/09/06	5	247.80	3	248.33	249.00	2	4,890	0.04%
2023/09/05	1	248.50	0	0.00	248.00	1	4,945	0.02%
2023/09/04	5	243.10	3	247.50	250.00	2	5,054	0.04%
2023/09/01	0	0.00	10	240.00	243.00	-10	5,138	-0.19%
2023/08/31	0.1	242.50	0	0.00	241.50	0.1	5,234	0.00%
2023/08/29	2.2	241.64	2	244.00	244.00	0.2	5,405	0.00%
2023/08/28	1	238.00	0	0.00	236.50	1	5,416	0.02%
2023/08/25	5	232.90	0	233.00	231.00	5	5,489	0.09%
2023/08/24	10	240.50	2.1	237.70	239.50	7.9	5,579	0.14%
2023/08/23	0	229.50	0.1	231.00	230.50	0	5,698	0.00%
2023/08/22	0	230.00	0	0.00	229.50	0	5,872	0.00%
2023/08/21	0	230.50	0	0.00	228.00	0	6,151	0.00%
2023/08/18	1.1	230.72	0	0.00	231.00	1.1	6,247	0.02%
2023/08/17	2.1	234.78	2	235.74	236.50	0.1	6,326	0.00%
2023/08/16	3	235.00	3	236.50	236.00	0	6,441	0.00%
2023/08/14	3	231.17	0	0.00	232.00	3	6,639	0.05%
2023/08/11	2	238.25	0.1	240.00	238.50	2	6,726	0.03%
2023/08/10	2	239.00	1	238.50	238.50	1	6,828	0.01%
2023/08/09	10	248.90	2	247.00	247.00	8	6,830	0.12%
2023/08/08	6	246.08	0.1	246.50	245.00	5.9	6,867	0.09%
2023/08/07	0.1	252.50	0	0.00	250.50	0.1	6,877	0.00%
2023/08/04	2	252.00	0	0.00	252.50	2	6,923	0.03%
2023/08/02	11	254.95	14	251.86	251.50	-3	7,040	-0.04%
2023/08/01	1.2	251.30	0	0.00	249.50	1.2	7,091	0.02%
2023/07/31	4	250.50	2	252.50	248.00	2	7,135	0.03%
2023/07/28	4.1	253.23	1	253.50	254.50	3.1	7,229	0.04%
2023/07/27	4	250.38	0.3	254.00	250.00	3.7	7,271	0.05%
2023/07/26	1.6	257.06	0	0.00	254.50	1.6	7,344	0.02%
2023/07/25	1.1	260.43	0	0.00	258.00	1.1	7,480	0.02%
2023/07/24	0	265.00	0.2	263.25	261.50	-0.2	7,518	0.00%
2023/07/21	1.2	258.33	0.1	259.00	258.00	1.1	7,599	0.01%
2023/07/20	1.1	267.09	5.3	270.10	267.00	-4.2	7,689	-0.05%
2023/07/19	6	269.85	6	267.08	266.50	0	7,723	0.00%
2023/07/18	10.6	271.07	11	274.82	275.50	-0.4	7,678	0.00%
2023/07/17	0.1	263.55	1	264.00	262.50	-0.9	7,491	-0.01%
2023/07/14	0.5	268.00	6.7	267.07	266.00	-6.2	7,540	-0.08%
2023/07/13	26	263.06	30	264.22	264.50	-4	7,468	-0.05%
2023/07/12	2.3	249.28	2	254.00	254.50	0.3	7,352	0.00%
2023/07/11	2	247.00	0	0.00	247.00	2	7,336	0.03%
2023/07/10	1.4	243.68	0	0.00	243.50	1.4	7,441	0.02%
2023/07/07	16.4	248.97	102	248.21	246.50	-85.6	7,447	-1.15%	大賣/
2023/07/06	7.3	257.04	0	0.00	255.50	7.3	7,352	0.10%
2023/07/05	7	263.36	2	265.00	261.50	5	7,356	0.07%
2023/07/04	5.4	263.19	1	262.00	262.00	4.4	7,334	0.06%
2023/07/03	2	268.27	3	269.33	270.00	-1	7,384	-0.01%
2023/06/30	2.2	261.86	2	262.50	264.00	0.2	7,531	0.00%
2023/06/29	2.1	264.49	1	263.00	262.50	1.1	7,637	0.01%
2023/06/28	1.1	265.87	3	265.50	262.00	-1.9	7,679	-0.03%
2023/06/27	1	272.00	0.2	272.00	268.50	0.8	7,779	0.01%
2023/06/21	1	278.00	2.1	279.75	278.00	-1	8,025	-0.01%
2023/06/20	2	282.75	0	0.00	281.50	2	8,127	0.02%
2023/06/19	1.1	277.57	1	280.49	278.00	0.1	8,249	0.00%
2023/06/16	1	279.00	0.5	281.00	279.50	0.5	8,322	0.01%
2023/06/15	4.1	283.02	3	283.67	281.00	1.1	8,296	0.01%
2023/06/14	2.2	294.23	2.2	294.00	293.50	0	8,249	0.00%
2023/06/13	1	293.50	7	292.28	293.00	-6	8,253	-0.07%
2023/06/12	0.1	284.83	1	284.50	286.00	-0.9	8,243	-0.01%
2023/06/09	13.5	283.48	12	283.88	284.50	1.5	8,308	0.02%
2023/06/08	5.8	283.20	4	284.00	282.00	1.8	8,401	0.02%
2023/06/07	30.3	293.98	2	290.50	290.00	28.3	8,463	0.33%
2023/06/06	5.8	297.90	3	298.00	296.50	2.8	8,514	0.03%
2023/06/05	1.2	305.50	4	307.37	305.00	-2.8	8,504	-0.03%
2023/06/02	2	305.01	8.1	306.99	308.00	-6.1	8,495	-0.07%
2023/06/01	1.6	298.74	0	0.00	298.50	1.6	8,464	0.02%
2023/05/31	12.3	302.65	7	300.07	303.00	5.3	8,667	0.06%
2023/05/30	14.1	295.11	13	296.54	294.00	1.1	8,725	0.01%
2023/05/29	28.2	302.27	11	302.64	302.50	17.2	8,686	0.20%
2023/05/26	41	305.68	5	307.10	303.00	36	8,597	0.42%
2023/05/25	24	303.46	26.1	302.10	302.50	-2.1	8,464	-0.02%
2023/05/24	4	290.00	3	287.83	292.00	1	8,223	0.01%
2023/05/23	25	285.16	5	285.61	289.00	20	8,138	0.25%
2023/05/22	4.6	283.82	10	282.30	281.50	-5.4	8,079	-0.07%
2023/05/19	12	289.42	18	290.61	293.00	-6	7,965	-0.08%
2023/05/18	8.2	288.40	16.2	291.06	285.50	-8.1	7,929	-0.10%
2023/05/17	9.5	287.86	8	287.50	286.50	1.5	7,927	0.02%
2023/05/16	10.1	290.49	12.5	289.28	288.50	-2.5	7,854	-0.03%
2023/05/15	21	285.36	16	282.16	281.00	5	7,773	0.06%
2023/05/12	4	281.12	4.3	283.72	287.00	-0.3	7,789	0.00%
2023/05/11	10.5	282.52	90	279.06	278.00	-79.5	7,758	-1.02%
2023/05/10	13.1	282.88	12.1	283.91	282.50	1.1	7,761	0.01%
2023/05/09	1	285.00	3.1	285.52	287.50	-2.1	7,767	-0.03%
2023/05/08	3.1	285.37	5.2	283.79	281.00	-2.1	7,773	-0.03%
2023/05/05	9	274.94	22	276.50	277.50	-13	7,758	-0.17%
2023/05/04	18.3	269.82	25.1	269.62	272.50	-6.8	7,857	-0.09%
2023/05/03	6	278.83	7	275.94	276.00	-1	7,900	-0.01%
2023/05/02	8.1	277.26	12	277.04	277.50	-3.9	7,915	-0.05%
2023/04/28	13	275.12	25.2	275.58	274.50	-12.2	7,942	-0.15%
2023/04/27	22	265.77	22	265.52	266.50	0	7,815	0.00%
2023/04/26	12.2	261.46	10.1	265.15	269.00	2.1	7,812	0.03%
2023/04/25	18	267.23	18	264.22	258.00	0	7,838	0.00%
2023/04/24	11.2	259.47	11	262.64	268.50	0.2	7,743	0.00%
2023/04/21	12.2	256.26	23	259.61	260.00	-10.8	7,734	-0.14%
2023/04/20	17	254.50	20	256.08	255.00	-3	7,732	-0.04%
2023/04/19	5.2	259.08	4	256.88	254.00	1.2	7,858	0.01%
2023/04/18	0	263.50	0	0.00	263.00	0	7,907	0.00%
2023/04/17	13	264.65	14	262.11	264.50	-1	8,079	-0.01%
2023/04/14	12	262.00	13	264.23	263.00	-1	8,253	-0.01%
2023/04/13	2.3	267.13	0	272.00	264.00	2.3	8,265	0.03%
2023/04/12	1	274.50	3	272.83	274.50	-2	8,201	-0.02%
2023/04/11	0	277.50	0	0.00	274.00	0	8,246	0.00%
2023/04/10	0	273.00	2	274.25	275.50	-2	8,270	-0.02%
2023/04/07	2	275.75	2	275.00	274.00	0	8,272	0.00%
2023/04/06	9.2	274.56	10	272.20	274.50	-0.8	8,283	-0.01%
2023/03/31	89	284.01	45	284.59	283.00	44	8,310	0.53%
2023/03/30	34	277.84	7	280.14	281.00	27	8,315	0.33%
2023/03/29	3	273.67	1	275.47	272.00	2	8,478	0.02%
2023/03/28	15	277.83	96	276.18	273.50	-81	8,836	-0.92%
2023/03/27	7	284.28	14	282.39	285.50	-7	8,862	-0.08%
2023/03/24	6	288.66	18.7	286.05	286.50	-12.7	9,014	-0.14%
2023/03/23	9	276.56	5	277.40	280.50	4	8,871	0.05%
2023/03/22	16	276.09	11	275.73	275.50	5	8,921	0.06%
2023/03/21	3	269.50	29.1	265.03	269.00	-26.1	8,944	-0.29%
2023/03/20	0	0.00	1.3	263.10	262.50	-1.3	8,933	-0.01%
2023/03/17	5	263.10	3	261.00	261.00	2	9,094	0.02%
2023/03/16	10.1	260.29	7	258.86	259.00	3.1	9,229	0.03%
2023/03/15	5	261.60	1	263.00	259.50	4	9,580	0.04%
2023/03/14	12.2	260.63	3.1	261.52	260.00	9.1	9,712	0.09%
2023/03/13	13	259.77	10.2	264.35	266.00	2.8	9,889	0.03%
2023/03/10	13	263.08	10	263.85	260.00	3	9,931	0.03%
2023/03/09	12	267.95	20.3	267.60	266.50	-8.2	10,174	-0.08%
2023/03/08	6	261.74	6.2	260.58	263.00	-0.2	10,063	0.00%
2023/03/07	15.7	258.40	12	258.87	258.50	3.7	10,084	0.04%
2023/03/06	3	261.67	4	261.13	261.00	-1	10,128	-0.01%
2023/03/03	12	259.33	23.2	260.47	259.00	-11.2	10,261	-0.11%
2023/03/02	14	246.21	12	249.05	250.50	2	10,165	0.02%
2023/03/01	11	238.55	6	237.75	240.50	5	10,116	0.05%
2023/02/24	6	235.92	12	238.79	235.00	-6	10,158	-0.06%
2023/02/23	2.1	242.49	2	241.50	243.00	0.1	10,183	0.00%
2023/02/22	1	241.00	2	241.01	240.00	-1	10,408	-0.01%
2023/02/21	14	246.82	9	245.89	247.00	5	10,602	0.05%
2023/02/20	11	247.50	9	247.00	244.00	2	10,845	0.02%
2023/02/17	0	246.00	10	245.40	245.50	-10	11,153	-0.09%
2023/02/16	4.1	247.12	2.2	247.47	247.50	1.9	11,793	0.02%
2023/02/15	5	241.30	4.2	236.51	244.00	0.9	11,900	0.01%
2023/02/14	5	237.90	4	238.63	238.50	1	11,952	0.01%
2023/02/13	3	235.50	2	237.00	233.00	1	12,322	0.01%
2023/02/10	3.5	238.01	18	238.97	237.00	-14.5	12,572	-0.12%
2023/02/09	6.4	243.77	1	243.00	243.00	5.4	12,694	0.04%
2023/02/08	6	245.25	6	245.50	244.00	0	12,976	0.00%
2023/02/07	2	243.00	19	243.08	244.00	-17	13,058	-0.13%
2023/02/06	17.2	241.95	12	241.33	239.00	5.2	13,207	0.04%
2023/02/03	9.5	259.25	15	259.23	255.00	-5.5	13,161	-0.04%
2023/02/02	95.2	262.63	27	262.63	264.50	68.2	13,207	0.52%
2023/02/01	25.3	254.99	14.5	255.09	255.50	10.8	13,225	0.08%
2023/01/31	0.1	245.16	4.2	245.09	243.00	-4.1	13,197	-0.03%
2023/01/30	7	241.86	3	242.50	246.00	4	13,404	0.03%
2023/01/17	1	232.00	2.1	234.43	234.50	-1.1	13,495	-0.01%
2023/01/16	4	232.01	2	233.50	233.00	2	13,839	0.01%
2023/01/13	1.3	233.00	3.1	237.11	230.00	-1.8	14,000	-0.01%
2023/01/12	24.2	233.78	23	233.67	232.00	1.2	14,152	0.01%
2023/01/11	2.1	235.99	1	234.50	234.00	1.1	14,447	0.01%
2023/01/10	2.1	233.29	0	0.00	236.50	2.1	14,660	0.01%
2023/01/09	16	235.09	7	234.36	236.00	9	14,843	0.06%
2023/01/06	6.2	225.06	9.2	224.07	227.50	-3	14,819	-0.02%
2023/01/05	30.1	224.22	16	219.81	219.50	14.1	14,815	0.10%
2023/01/04	7.5	226.34	11	223.27	223.00	-3.5	14,728	-0.02%
2023/01/03	2	227.50	2	230.50	233.00	0	14,662	0.00%
2022/12/30	5	231.29	1.2	232.75	227.00	3.8	14,732	0.03%
2022/12/29	10	230.45	3	230.33	231.00	7	14,768	0.05%
2022/12/28	1	234.52	1	236.50	231.50	0	14,913	0.00%
2022/12/27	3	240.67	1	238.50	238.00	2	15,074	0.01%
2022/12/26	1	238.50	6	237.25	237.00	-5	15,149	-0.03%
2022/12/23	7	240.93	13	241.12	242.00	-6	15,276	-0.04%
2022/12/22	18.1	242.13	9	241.22	243.00	9.1	15,283	0.06%
2022/12/21	14.3	238.71	65	237.42	237.00	-50.7	15,279	-0.33%
2022/12/20	94	246.59	39	243.37	241.50	55	15,189	0.36%
2022/12/19	9	260.89	2	256.25	257.00	7	14,930	0.05%
2022/12/16	5.1	263.78	4	264.63	260.00	1.1	14,855	0.01%
2022/12/15	2.2	273.16	2	272.00	274.00	0.2	14,757	0.00%
2022/12/14	4	272.75	4	272.75	274.00	0	14,743	0.00%
2022/12/13	13.1	277.40	11.1	278.05	270.00	1.9	14,790	0.01%
2022/12/12	19	280.08	9	279.33	281.00	10	14,675	0.07%
2022/12/09	20	286.64	16	286.88	281.50	4	14,751	0.03%
2022/12/08	15.1	283.37	6.5	283.89	287.00	8.6	14,641	0.06%
2022/12/07	58.2	290.79	114.1	287.18	278.50	-55.9	14,622	-0.38%	大賣/
2022/12/06	11.4	306.28	18.2	309.24	304.50	-6.8	14,293	-0.05%
2022/12/05	16	308.53	16.2	309.10	310.50	-0.2	14,155	0.00%
2022/12/02	14.2	290.69	15	291.86	295.50	-0.9	13,957	-0.01%
2022/12/01	148.1	294.58	171.1	291.72	286.50	-23	13,977	-0.16%	大買/大賣/
2022/11/30	2	269.00	4	268.88	269.50	-2	13,656	-0.01%
2022/11/29	5.1	267.61	4	267.13	267.00	1.1	13,768	0.01%
2022/11/28	24.1	272.46	3	272.50	273.00	21.1	13,889	0.15%
2022/11/25	7.1	275.07	9.2	273.26	271.00	-2.1	14,066	-0.02%
2022/11/24	45	267.57	31	262.63	270.00	14	13,891	0.10%
2022/11/23	1	260.50	3	262.66	259.00	-2	13,814	-0.01%
2022/11/22	4	261.13	2.1	261.70	262.00	1.9	13,857	0.01%
2022/11/21	103.1	262.23	19	260.58	261.00	84.1	13,867	0.61%	大買/
2022/11/18	4.1	263.85	92	262.82	258.00	-87.9	13,855	-0.63%
2022/11/17	13	269.69	6	269.00	267.50	7	13,777	0.05%
2022/11/16	14	268.89	40	268.64	272.50	-26	13,810	-0.19%
2022/11/15	50	267.94	30	267.35	270.50	20	13,909	0.14%
2022/11/14	27.5	263.52	18.3	265.07	263.00	9.2	13,834	0.07%
2022/11/11	1	256.50	3	256.50	256.50	-2	13,368	-0.01%
2022/11/10	5	232.60	3	233.67	233.50	2	13,309	0.02%
2022/11/09	13	231.00	39.1	228.61	234.50	-26.1	13,340	-0.20%
2022/11/08	6	221.33	5	221.80	219.00	1	13,260	0.01%
2022/11/07	44.2	215.75	23	217.96	214.50	21.2	13,156	0.16%
2022/11/04	7	211.65	9	214.22	217.00	-2	13,147	-0.02%
2022/11/03	6	215.25	8	215.69	217.00	-2	12,958	-0.02%
2022/11/02	38	214.16	35.1	211.52	217.50	2.9	12,985	0.02%
2022/11/01	18.1	209.20	11	208.59	208.50	7.1	12,849	0.06%
2022/10/31	11	212.09	6.2	212.42	211.50	4.8	12,874	0.04%
2022/10/28	34	207.40	37	206.26	208.50	-3	12,879	-0.02%
2022/10/27	10	203.00	4	205.38	207.00	6	12,750	0.05%
2022/10/26	41	205.19	42	203.95	199.50	-1	12,741	-0.01%
2022/10/25	12	208.58	9	209.11	207.00	3	12,665	0.02%
2022/10/24	25	209.08	30	208.40	207.50	-5	12,654	-0.04%
2022/10/21	38	201.46	37	198.05	195.00	1	12,710	0.01%
2022/10/20	31	197.10	23	199.17	199.50	8	12,735	0.06%
2022/10/19	18.1	206.12	12	206.45	205.00	6	12,665	0.05%
2022/10/18	59	199.32	71	201.62	201.00	-12	12,497	-0.10%
2022/10/17	7	191.51	14	190.18	195.00	-7	12,474	-0.06%
2022/10/14	31	194.66	10	194.60	195.50	21	12,509	0.17%
2022/10/13	37	184.92	31	185.94	178.00	6	12,619	0.05%
2022/10/12	33.1	190.23	21	191.10	189.00	12.1	12,571	0.10%
2022/10/11	25	191.24	29	193.05	187.50	-4	12,616	-0.03%
2022/10/07	38	203.63	29	204.43	204.00	9	12,604	0.07%
2022/10/06	15.1	205.06	3	203.33	207.00	12.1	12,628	0.10%
2022/10/05	13.1	203.23	20	202.30	200.50	-6.9	12,668	-0.05%
2022/10/04	54	198.32	4	197.00	198.00	50	12,570	0.40%
2022/10/03	21	189.26	61	187.61	188.50	-40	12,519	-0.32%
2022/09/30	62	187.72	40.2	183.74	189.00	21.8	12,630	0.17%
2022/09/29	30	189.10	14	188.54	186.00	16	12,684	0.13%
2022/09/28	28	196.11	55	188.75	187.00	-27	12,715	-0.21%
2022/09/27	31	194.34	30	195.22	200.00	1	12,759	0.01%
2022/09/26	6	199.67	7	196.02	193.00	-1	12,737	-0.01%
2022/09/23	39	206.03	1	208.00	205.00	38	12,722	0.30%
2022/09/22	17.1	207.27	55	207.07	207.00	-37.9	12,698	-0.30%
2022/09/21	12	217.17	2	216.75	216.00	10	12,641	0.08%
2022/09/20	32.3	222.40	46.1	217.02	220.50	-13.9	12,644	-0.11%
2022/09/19	35	222.54	1.3	223.02	222.00	33.7	12,513	0.27%
2022/09/16	23.1	225.36	63	221.99	221.50	-39.9	12,492	-0.32%
2022/09/15	22.1	231.18	17	233.50	228.00	5.1	12,403	0.04%
2022/09/14	18.1	230.11	13.3	230.15	229.50	4.8	12,408	0.04%
2022/09/13	3	241.33	2	246.25	240.00	1	12,285	0.01%
2022/09/12	7.1	248.90	12	247.58	246.50	-4.9	12,262	-0.04%
2022/09/08	26.2	244.11	47	244.59	242.00	-20.9	12,336	-0.17%
2022/09/07	53.2	241.88	30.1	242.88	242.00	23.1	12,397	0.19%
2022/09/06	17.2	252.42	27	251.80	250.50	-9.8	12,319	-0.08%
2022/09/05	27	249.52	8	250.50	247.50	19	12,305	0.15%
2022/09/02	22	248.39	13.2	245.70	243.00	8.8	12,206	0.07%
2022/09/01	26.1	255.80	56	248.40	244.50	-29.9	12,032	-0.25%
2022/08/31	4	268.13	4.1	268.75	270.50	-0.1	11,794	0.00%
2022/08/30	10	266.50	5.1	267.48	267.50	4.9	11,767	0.04%
2022/08/29	33	261.95	36	263.25	266.50	-3	11,715	-0.03%
2022/08/26	21.1	282.48	6	278.83	278.00	15.1	11,605	0.13%
2022/08/25	9	275.61	8	276.88	276.00	1	11,562	0.01%
2022/08/24	18	272.89	18	270.47	270.00	0	11,603	0.00%
2022/08/23	34.3	280.11	32	278.34	274.00	2.3	11,453	0.02%
2022/08/22	18.2	295.26	14	291.82	288.00	4.2	11,245	0.04%
2022/08/19	8.1	281.96	11.7	291.88	295.00	-3.6	10,925	-0.03%
2022/08/18	6	275.83	12	274.08	281.50	-6	10,763	-0.06%
2022/08/17	16	280.41	11	277.95	278.00	5	10,705	0.05%
2022/08/16	18.1	279.60	17.1	278.01	277.00	1	10,591	0.01%
2022/08/15	13.4	275.34	14	277.82	282.00	-0.6	10,432	-0.01%
2022/08/12	17	259.74	24.1	260.47	261.50	-7.1	10,094	-0.07%
2022/08/11	18	255.75	19.2	254.27	254.00	-1.2	9,930	-0.01%
2022/08/10	39	249.96	48	248.96	245.50	-9	9,778	-0.09%
2022/08/09	28	248.14	23	251.54	249.00	5	9,654	0.05%
2022/08/08	31	241.53	39	242.94	246.50	-8	9,525	-0.08%
2022/08/05	4.2	245.45	8	244.31	244.00	-3.8	9,468	-0.04%
2022/08/04	9	234.83	8	236.00	234.50	1	9,353	0.01%
2022/08/03	40	236.59	43	234.33	234.00	-3	9,176	-0.03%
2022/08/02	27.1	235.26	23	236.87	238.00	4.1	9,128	0.04%
2022/08/01	17	233.21	19	241.68	243.50	-2	8,992	-0.02%
2022/07/29	15	242.70	11.1	241.88	240.50	4	8,840	0.04%
2022/07/28	41.1	245.12	28	242.00	238.50	13.1	8,673	0.15%
2022/07/27	37	256.51	35	261.94	263.50	2	8,248	0.02%
2022/07/26	13.1	260.86	3	255.00	254.50	10.1	7,993	0.13%
2022/07/25	6	276.92	9	273.67	272.00	-3	7,811	-0.04%
2022/07/22	21	283.21	20	283.88	278.50	1	7,679	0.01%
2022/07/21	14	275.44	8	278.31	282.00	6	7,498	0.08%
2022/07/20	9	262.68	12	265.96	266.50	-3	7,230	-0.04%
2022/07/19	11	257.54	10	253.10	253.00	1	7,063	0.01%
2022/07/18	10.1	257.77	10	259.95	259.00	0.1	7,012	0.00%
2022/07/15	34	247.10	29	251.21	253.50	5	6,872	0.07%
2022/07/14	16	237.44	18	244.83	247.00	-2	6,744	-0.03%
2022/07/13	1	242.50	3	249.33	242.00	-2	6,583	-0.03%
2022/07/12	11	241.81	6	238.67	238.50	5	6,465	0.08%
2022/07/11	53.3	252.16	58	248.62	248.50	-4.7	6,373	-0.07%
2022/07/08	26	258.32	27	259.22	262.00	-1	6,216	-0.02%
2022/07/07	36	245.38	30	248.25	251.50	6	5,992	0.10%
2022/07/06	25.1	247.46	23	243.02	243.00	2.1	5,833	0.04%
2022/07/05	4	246.24	5	252.20	247.00	-1	5,761	-0.02%
2022/07/04	6.1	249.95	4	249.25	244.00	2.1	5,570	0.04%
2022/07/01	52.1	259.20	18.1	246.94	244.00	34	5,428	0.63%
2022/06/30	10	270.44	37	261.01	260.50	-27	5,294	-0.51%
2022/06/29	11.2	277.63	7	276.00	273.50	4.2	5,213	0.08%
2022/06/28	10	292.95	6	290.33	289.50	4	5,134	0.08%
2022/06/27	15	309.57	16.2	306.17	312.50	-1.2	5,099	-0.02%
2022/06/24	8	289.75	4	284.75	284.50	4	5,038	0.08%
2022/06/23	3	295.00	13	287.85	286.50	-10	4,981	-0.20%
2022/06/22	25	311.70	26	303.87	294.00	-1	4,931	-0.02%
2022/06/21	12	312.96	15.1	307.53	314.00	-3.1	4,846	-0.06%
2022/06/20	0	305.23	7.1	304.13	299.00	-7.1	4,812	-0.15%
2022/06/17	14	316.25	9	314.33	316.00	5	4,736	0.11%
2022/06/16	28.1	326.10	20	325.48	316.00	8.1	4,613	0.18%
2022/06/15	16.1	336.29	8	334.75	329.50	8.1	4,489	0.18%
2022/06/14	13	346.23	1	342.50	343.00	12	4,421	0.27%
2022/06/13	2.2	348.88	27	342.89	345.00	-24.8	4,377	-0.57%
2022/06/10	5.2	361.86	0	360.50	365.00	5.1	4,379	0.12%
2022/06/09	4	372.37	3	371.17	372.00	1	4,350	0.02%
2022/06/08	2	368.99	2	368.99	365.00	0	4,333	0.00%
2022/06/07	6	367.42	7	367.07	367.50	-1	4,335	-0.02%
2022/06/06	1	377.00	2	377.50	373.00	-1	4,331	-0.02%
2022/06/02	3	367.86	8.1	371.56	372.00	-5	4,373	-0.11%
2022/06/01	24.3	377.69	10	376.85	371.00	14.3	4,385	0.33%
2022/05/31	0	392.29	11	391.68	394.50	-11	4,295	-0.26%
2022/05/30	15	391.87	3.2	396.84	395.00	11.8	4,324	0.27%
2022/05/27	1	373.01	1	372.50	376.50	0	4,282	0.00%
2022/05/26	4.2	372.55	7	378.21	368.00	-2.8	4,372	-0.06%
2022/05/25	12.2	370.39	4	379.25	381.00	8.2	4,314	0.19%
2022/05/24	10.1	391.82	3	385.67	380.00	7.1	4,219	0.17%
2022/05/23	1.1	397.60	0	0.00	397.50	1.1	4,195	0.03%
2022/05/20	5	402.50	0	0.00	401.50	5	4,207	0.12%
2022/05/19	0.1	400.00	0	0.00	407.50	0.1	4,241	0.00%
2022/05/17	1	404.54	0	0.00	407.50	1	4,259	0.02%
2022/05/16	2	406.75	5	406.80	401.00	-3	4,301	-0.07%
2022/05/13	1	387.02	1.1	390.23	398.00	-0.1	4,277	0.00%
2022/05/12	1.1	389.63	0	0.00	381.00	1.1	4,265	0.03%
2022/05/11	1.1	393.20	1	392.50	391.00	0.1	4,229	0.00%
2022/05/10	3	389.51	2	390.75	404.00	1	4,228	0.02%
2022/05/09	1	404.93	1	395.00	395.00	0	4,273	0.00%
2022/05/06	3.1	395.79	1	401.00	401.50	2.1	4,351	0.05%
2022/05/05	1	419.48	4.1	417.55	418.00	-3.1	4,332	-0.07%
2022/05/04	3	407.27	2	406.25	398.50	1	4,312	0.02%
2022/05/03	0.4	399.07	0	0.00	399.50	0.4	4,350	0.01%
2022/04/29	0.1	403.88	0	0.00	404.00	0.1	4,417	0.00%
2022/04/28	0	399.92	0	0.00	395.00	0	4,424	0.00%
2022/04/27	1.1	393.14	2	400.00	409.00	-0.9	4,415	-0.02%
2022/04/26	2	415.00	2	406.00	406.00	0	4,382	0.00%
2022/04/25	2.3	406.56	1	407.00	406.50	1.3	4,401	0.03%
2022/04/22	3	438.52	0	0.00	434.50	3	4,379	0.07%
2022/04/21	0	0.00	0	460.00	462.50	0	4,380	0.00%
2022/04/20	2	456.02	0	0.00	458.50	2	4,406	0.05%
2022/04/19	0.1	449.92	1	450.50	449.00	-0.9	4,421	-0.02%
2022/04/18	2	438.25	11	426.41	440.50	-9	4,468	-0.20%
2022/04/15	1.3	443.90	0	0.00	441.00	1.3	4,550	0.03%
2022/04/14	0	0.00	2	467.50	467.00	-2	4,539	-0.04%
2022/04/13	2	462.52	2	459.00	466.00	0	4,553	0.00%
2022/04/12	5.1	456.21	1	454.00	454.00	4.1	4,575	0.09%
2022/04/11	3.3	468.20	1	466.00	455.00	2.3	4,551	0.05%
2022/04/08	0.1	508.00	1	501.00	498.00	-0.9	4,520	-0.02%
2022/04/07	2	524.86	1	511.00	509.00	1	4,488	0.02%
2022/04/06	1	510.00	0	0.00	516.00	1	4,446	0.02%
2022/03/31	1	527.00	1	529.00	524.00	0	4,442	0.00%
2022/03/30	1	538.00	4.1	539.00	537.00	-3.1	4,433	-0.07%
2022/03/29	0	0.00	1	521.00	522.00	-1	4,437	-0.02%
2022/03/28	0	0.00	1	508.00	511.00	-1	4,429	-0.02%
2022/03/25	8	518.88	5.1	514.71	518.00	2.9	4,437	0.06%
2022/03/24	8	511.00	0	0.00	508.00	8	4,422	0.18%
2022/03/23	0	0.00	9	512.33	514.00	-9	4,439	-0.20%
2022/03/18	25	480.46	0	0.00	480.50	25	4,509	0.55%
2022/03/17	1	490.00	2	489.75	489.50	-1	4,508	-0.02%
2022/03/16	2.1	460.51	1	460.00	460.00	1.1	4,481	0.02%
2022/03/15	5.1	460.07	3	467.00	458.50	2.1	4,464	0.05%
2022/03/14	10	485.00	0	0.00	485.00	10	4,419	0.23%
2022/03/11	2.2	499.10	2	487.50	489.00	0.2	4,433	0.00%
2022/03/09	2.1	490.86	2	483.50	486.50	0.1	4,471	0.00%
2022/03/08	3.1	491.52	12	477.83	475.50	-8.9	4,524	-0.20%
2022/03/07	15.2	496.36	1	497.00	494.50	14.2	4,516	0.31%
2022/03/04	1	543.00	1	546.00	547.00	0	4,550	0.00%
2022/03/03	2	540.00	0	0.00	535.00	2	4,564	0.04%
2022/03/02	0	0.00	0.2	538.62	548.00	-0.2	4,631	0.00%
2022/03/01	4	548.00	8	550.13	539.00	-4	4,670	-0.09%
2022/02/25	2	527.50	1	531.00	524.00	1	4,634	0.02%
2022/02/24	1	529.00	1	521.00	512.00	0	4,608	0.00%
2022/02/23	0	0.00	0	526.00	529.00	0	4,578	0.00%
2022/02/18	0	0.00	2.1	531.72	536.00	-2.1	4,626	-0.05%
2022/02/17	0	0.00	0	529.00	525.00	0	4,648	0.00%
2022/02/16	0.1	527.00	0	525.50	528.00	0.1	4,739	0.00%
2022/02/14	1	499.50	1	502.00	496.00	0	4,926	0.00%
2022/02/11	0	0.00	1	512.00	514.00	-1	5,001	-0.02%
2022/02/10	3	520.97	0	0.00	516.00	3	5,059	0.06%
2022/02/09	2	523.50	3	525.33	526.00	-1	5,105	-0.02%
2022/02/08	1	492.50	3	507.34	506.00	-2	5,149	-0.04%
2022/02/07	8	478.87	0.1	475.50	478.00	7.9	5,192	0.15%
2022/01/26	1.1	477.25	8	475.50	472.00	-6.9	5,269	-0.13%
2022/01/25	2.1	481.51	0	0.00	477.00	2.1	5,410	0.04%
2022/01/24	5	489.00	8	491.00	496.00	-3	5,518	-0.05%
2022/01/21	6.1	501.73	0.1	511.00	490.50	6	5,596	0.11%
2022/01/20	1.1	516.90	0	0.00	526.00	1.1	5,627	0.02%
2022/01/19	2.1	524.09	0	529.00	519.00	2.1	5,821	0.04%
2022/01/18	0	0.00	0	543.00	545.00	0	5,860	0.00%
2022/01/17	1	523.00	1	530.00	528.00	0	5,876	0.00%
2022/01/14	0.1	508.44	0	0.00	514.00	0.1	5,944	0.00%
2022/01/13	13	510.62	1	508.00	520.00	12	6,018	0.20%
2022/01/12	5	518.00	16	506.13	505.00	-11	6,150	-0.18%
2022/01/11	5.2	512.20	3	514.67	509.00	2.2	6,285	0.04%
2022/01/10	3.1	531.22	18	528.00	517.00	-14.9	6,323	-0.24%
2022/01/07	3.1	560.00	0	561.00	558.00	3	6,329	0.05%
2022/01/06	1	576.00	0	0.00	573.00	1	6,406	0.02%
2022/01/05	3	591.33	3	587.33	589.00	0	6,501	0.00%
2022/01/04	3	590.00	2	595.50	585.00	1	6,518	0.02%
2022/01/03	0	0.00	4	590.00	583.00	-4	6,579	-0.06%
2021/12/30	4	577.00	6	572.83	572.00	-2	6,628	-0.03%
2021/12/29	1	568.00	2	566.00	569.00	-1	6,716	-0.01%
2021/12/28	6	574.00	0.1	572.00	572.00	5.9	6,892	0.09%
2021/12/27	0	576.00	10	573.20	576.00	-10	6,985	-0.14%
2021/12/24	1	581.00	0	0.00	567.00	1	7,055	0.01%
2021/12/23	1	584.91	1	580.00	573.00	0	7,209	0.00%
2021/12/22	6	574.33	6	571.17	571.00	0	7,317	0.00%
2021/12/21	1	567.00	1.1	573.64	577.00	-0.1	7,389	0.00%
2021/12/20	1	572.00	1	567.00	565.00	0	7,459	0.00%
2021/12/17	2	566.00	0	0.00	565.00	2	7,547	0.03%
2021/12/16	1.1	578.18	1	573.00	572.00	0.1	7,602	0.00%
2021/12/15	1.1	553.82	1	552.06	575.00	0.1	7,603	0.00%
2021/12/14	2	560.00	0	0.00	556.00	2	7,611	0.03%
2021/12/10	1.2	576.73	0	0.00	572.00	1.2	7,717	0.02%
2021/12/09	2	589.50	1	584.00	586.00	1	7,738	0.01%
2021/12/08	6	596.00	5	589.60	585.00	1	7,744	0.01%
2021/12/07	4	591.00	5	586.60	586.00	-1	7,757	-0.01%
2021/12/06	3	585.35	1	599.00	581.00	2	7,771	0.03%
2021/12/03	5	597.80	5	600.40	601.00	0	7,856	0.00%
2021/12/02	6	607.83	3	592.33	590.00	3	7,958	0.04%
2021/12/01	16	617.44	6	607.33	608.00	10	8,101	0.12%
2021/11/30	4	604.50	8	615.09	626.00	-4	8,105	-0.05%
2021/11/29	1	582.00	2	587.43	584.00	-1	8,059	-0.01%
2021/11/26	7	582.29	7	583.71	585.00	0	8,084	0.00%
2021/11/25	1	581.00	1.2	581.04	579.00	-0.2	8,020	0.00%
2021/11/24	8	572.00	6	568.00	566.00	2	8,127	0.02%
2021/11/23	6	551.33	3	556.67	558.00	3	8,264	0.04%
2021/11/22	1	542.00	0	0.00	561.00	1	8,299	0.01%
2021/11/19	2	548.00	1	547.00	548.00	1	8,432	0.01%
2021/11/18	4	549.00	3	548.33	548.00	1	8,499	0.01%
2021/11/17	1	560.94	1	558.00	560.00	0	8,526	0.00%
2021/11/16	2	564.50	2	555.00	561.00	0	8,574	0.00%
2021/11/15	2	569.48	1	589.00	562.00	1	8,567	0.01%
2021/11/12	8	577.00	6	582.33	574.00	2	8,598	0.02%
2021/11/11	9	558.60	7.1	571.28	576.00	2	8,569	0.02%
2021/11/10	6	545.83	11	550.91	555.00	-5	8,532	-0.06%
2021/11/09	1	544.00	1	542.00	542.00	0	8,549	0.00%
2021/11/08	3	540.33	1	535.00	536.00	2	8,522	0.02%
2021/11/05	5	547.22	6	545.00	558.00	-1	8,506	-0.01%
2021/11/04	9	541.56	8	546.88	535.00	1	8,427	0.01%
2021/11/03	5	515.00	8.1	526.12	530.00	-3.1	8,376	-0.04%
2021/11/02	27	540.93	30	536.67	526.00	-3	8,331	-0.04%
2021/11/01	10	519.60	3	512.15	514.00	7	8,267	0.08%
2021/10/29	5	469.80	12.1	482.03	490.50	-7.1	8,313	-0.09%
2021/10/28	11	475.73	9	468.72	465.50	2	8,216	0.02%
2021/10/27	5	463.30	13.1	467.90	470.50	-8.1	8,151	-0.10%
2021/10/26	3	459.00	0	0.00	440.50	3	7,978	0.04%
2021/10/25	3	441.00	3	446.33	442.00	0	8,045	0.00%
2021/10/22	3	445.67	8	444.75	440.50	-5	8,096	-0.06%
2021/10/21	6	431.50	0	0.00	430.00	6	8,048	0.07%
2021/10/20	6	449.33	5.1	454.28	456.50	0.9	8,036	0.01%
2021/10/19	6	443.00	10.2	443.47	450.50	-4.2	7,971	-0.05%
2021/10/18	3	412.17	3	416.00	412.00	0	7,845	0.00%
2021/10/15	5	413.70	9	412.61	413.50	-4	7,803	-0.05%
2021/10/14	9	396.61	5	396.00	392.50	4	7,727	0.05%
2021/10/13	8	405.94	5	396.50	393.00	3	7,675	0.04%
2021/10/12	2	428.00	2	433.96	418.50	0	7,620	0.00%
2021/10/08	8	432.88	7	435.43	430.00	1	7,639	0.01%
2021/10/07	9	435.28	17.2	430.48	431.00	-8.2	7,595	-0.11%
2021/10/06	5.1	416.93	3	408.50	407.00	2.1	7,534	0.03%
2021/10/05	2	399.28	2.1	401.95	425.00	-0.1	7,507	0.00%
2021/10/04	5.3	415.48	4	411.13	401.50	1.3	7,422	0.02%
2021/10/01	12	429.79	9	420.39	423.00	3	7,494	0.04%
2021/09/30	7	422.29	8.1	430.88	435.00	-1.1	7,545	-0.01%
2021/09/29	18.3	437.69	15	422.97	419.00	3.3	7,446	0.04%
2021/09/28	11	453.64	12.1	454.64	463.00	-1.1	7,375	-0.01%
2021/09/27	13.1	466.97	3	467.00	461.00	10.1	7,334	0.14%
2021/09/24	7	471.14	10	472.00	473.00	-3	7,293	-0.04%
2021/09/23	9	462.56	11.1	462.16	469.50	-2.1	7,221	-0.03%
2021/09/22	9	444.83	14	446.57	443.00	-5	7,174	-0.07%
2021/09/17	8	451.94	9.2	455.35	460.00	-1.2	7,178	-0.02%
2021/09/16	6	456.00	6	458.67	449.00	0	7,207	0.00%
2021/09/15	20	443.83	14	442.43	448.50	6	7,272	0.08%
2021/09/14	11	441.91	13	438.58	444.00	-2	7,355	-0.03%
2021/09/13	8	430.75	8.1	432.09	434.00	-0.1	7,539	0.00%
2021/09/10	10	428.15	12.1	424.85	433.00	-2.1	7,642	-0.03%
2021/09/09	8	417.81	9	417.11	420.50	-1	7,689	-0.01%
2021/09/08	18.6	417.32	14	412.29	410.00	4.6	7,719	0.06%
2021/09/07	19.1	435.78	47	440.55	438.50	-27.9	7,636	-0.36%
2021/09/06	38	450.67	14.4	443.59	453.50	23.6	7,514	0.31%
2021/09/03	18	422.44	21.1	423.27	427.00	-3.1	7,378	-0.04%
2021/09/02	26.1	419.03	21.1	419.32	413.00	5	7,455	0.07%
2021/09/01	6	424.42	7.1	428.77	426.00	-1.1	7,564	-0.01%
2021/08/31	12	417.13	10	419.05	421.50	2	7,632	0.03%
2021/08/30	9.1	421.29	7	421.57	420.50	2.1	7,856	0.03%
2021/08/27	7	408.14	21.3	403.13	413.00	-14.3	7,882	-0.18%
2021/08/26	13.1	380.32	9	381.72	379.50	4.1	7,929	0.05%
2021/08/25	9.1	384.96	11.2	385.96	387.50	-2.1	7,950	-0.03%
2021/08/24	5	385.60	1	370.50	369.50	4	7,916	0.05%
2021/08/23	7	382.93	9	377.39	387.00	-2	8,053	-0.02%
2021/08/20	4	360.38	2	368.50	365.00	2	8,070	0.02%
2021/08/19	6.2	366.27	5	362.50	360.00	1.2	8,102	0.01%
2021/08/18	13	358.42	15	360.90	373.50	-2	8,165	-0.02%
2021/08/17	16.3	365.00	12	357.67	352.00	4.3	8,221	0.05%
2021/08/16	45	384.51	8.1	380.33	375.50	36.9	8,285	0.45%
2021/08/13	11.1	385.21	46	383.29	380.00	-34.9	8,408	-0.42%
2021/08/12	1	389.00	3	394.00	400.50	-2	8,396	-0.02%
2021/08/11	9.1	392.89	7	392.36	385.00	2.1	8,478	0.02%
2021/08/10	2.2	398.23	1	400.50	401.00	1.2	8,727	0.01%
2021/08/09	5.2	411.10	7	415.64	402.50	-1.8	9,021	-0.02%
2021/08/06	1	403.00	3	412.17	416.00	-2	9,206	-0.02%
2021/08/05	3	403.83	5	410.30	414.50	-2	9,399	-0.02%
2021/08/04	7.1	409.49	11	414.41	396.00	-3.9	9,662	-0.04%
2021/08/03	7	398.50	12	401.83	405.50	-5	9,629	-0.05%
2021/08/02	10	390.05	1	390.00	389.50	9	9,681	0.09%
2021/07/30	2.1	405.52	5	411.50	397.00	-2.9	9,818	-0.03%
2021/07/29	1	413.00	22	413.09	416.00	-21	9,932	-0.21%
2021/07/28	1.1	378.10	4	384.25	383.50	-2.9	9,954	-0.03%
2021/07/27	13.1	373.79	1	376.00	375.50	12.1	10,059	0.12%
2021/07/26	16.2	389.42	2.1	386.43	385.50	14.1	10,058	0.14%
2021/07/23	13.3	399.70	4.1	398.13	391.50	9.2	10,051	0.09%
2021/07/22	2	427.50	11	425.36	427.50	-9	10,131	-0.09%
2021/07/21	7	417.50	4	427.25	409.00	3	10,227	0.03%
2021/07/20	10	421.94	7.1	426.30	418.50	2.9	10,396	0.03%
2021/07/19	7.1	422.59	2	425.25	420.00	5.1	10,432	0.05%
2021/07/16	4	423.38	10.3	427.44	436.00	-6.3	10,488	-0.06%
2021/07/15	8.2	421.46	3	420.67	419.50	5.2	10,505	0.05%
2021/07/14	3	432.83	5	431.72	434.00	-2	10,527	-0.02%
2021/07/13	0	0.00	3	438.50	420.00	-3	10,581	-0.03%
2021/07/12	1	423.50	4	428.88	428.00	-3	10,654	-0.03%
2021/07/09	5	425.79	4	421.25	418.00	1	10,783	0.01%
2021/07/08	9.2	425.83	8.1	434.14	419.00	1	10,861	0.01%
2021/07/07	13	426.58	15	426.90	424.50	-2	10,779	-0.02%
2021/07/06	6	402.00	5.1	406.09	407.50	1	10,703	0.01%
2021/07/05	7	398.43	8	403.77	406.00	-1	10,729	-0.01%
2021/07/02	5	383.80	10	390.40	391.50	-5	10,733	-0.05%
2021/07/01	4	377.52	1	382.23	379.00	3	10,827	0.03%
2021/06/30	2	382.25	1	388.38	389.50	1	10,896	0.01%
2021/06/29	1	391.00	3.3	389.61	389.00	-2.3	11,072	-0.02%
2021/06/28	6	391.33	3.1	395.97	387.50	2.9	11,215	0.03%
2021/06/25	3.2	397.99	2	391.00	393.00	1.2	11,430	0.01%
2021/06/24	8	409.75	10.1	408.11	402.50	-2.1	11,444	-0.02%
2021/06/23	11.1	395.70	11	394.45	394.00	0.1	11,434	0.00%
2021/06/22	9	378.67	18.9	378.76	387.00	-9.9	11,496	-0.09%
2021/06/21	6	361.00	5.1	362.89	358.50	0.9	11,504	0.01%
2021/06/18	2.3	360.78	2	362.50	359.50	0.3	11,641	0.00%
2021/06/17	2	340.25	5.1	349.06	354.50	-3.1	11,625	-0.03%
2021/06/16	0	0.00	1	345.00	340.50	-1	11,770	-0.01%
2021/06/15	0	349.00	1	347.00	347.00	-1	11,979	-0.01%
2021/06/11	2.1	346.29	4	351.63	345.50	-1.9	12,086	-0.02%
2021/06/10	12	355.41	3	351.17	348.50	9	12,066	0.07%
2021/06/09	9.1	361.00	13.1	360.05	361.50	-3.9	12,014	-0.03%
2021/06/08	3.1	355.32	16	353.15	350.00	-12.9	12,086	-0.11%
2021/06/07	43.1	356.45	33.1	351.15	352.00	10	12,149	0.08%
2021/06/04	11	339.82	10.1	341.34	341.00	0.9	12,164	0.01%
2021/06/03	7	331.64	10.1	332.92	335.50	-3.1	12,286	-0.03%
2021/06/02	6.1	321.02	4	322.88	319.50	2.1	12,406	0.02%
2021/06/01	4	327.38	4.1	328.37	326.00	-0.1	12,809	0.00%
2021/05/31	7	327.07	17	329.76	330.50	-10	12,903	-0.08%
2021/05/28	1	319.96	1	316.00	313.00	0	12,973	0.00%
2021/05/27	8	311.50	7	311.57	318.00	1	13,120	0.01%
2021/05/26	2	325.25	2	323.75	318.00	0	13,659	0.00%
2021/05/25	4	328.55	7	329.29	323.00	-3	13,888	-0.02%
2021/05/24	8	320.06	7	319.07	322.50	1	14,179	0.01%
2021/05/21	5	311.50	6	310.42	315.00	-1	14,241	-0.01%
2021/05/20	3	300.67	3	295.00	292.00	0	14,242	0.00%
2021/05/19	4	307.63	6	309.75	303.50	-2	14,320	-0.01%
2021/05/18	8	310.44	7	313.00	310.00	1	14,420	0.01%
2021/05/17	10	295.95	14	296.89	302.00	-4	14,416	-0.03%
2021/05/14	11	295.73	11	297.18	290.00	0	14,577	0.00%
2021/05/13	12	276.63	13	274.31	283.50	-1	14,722	-0.01%
2021/05/12	5	264.73	5	265.90	268.50	0	14,720	0.00%
2021/05/11	9.5	286.38	0	0.00	279.50	9.5	14,604	0.06%
2021/05/10	1	308.00	3	324.50	307.00	-2	14,629	-0.01%
2021/05/07	3	310.17	7.1	311.77	318.00	-4.1	14,693	-0.03%
2021/05/06	3	296.05	3	306.50	305.00	0	14,811	0.00%
2021/05/05	13.1	303.11	7	302.57	289.00	6.1	14,962	0.04%
2021/05/04	17	300.26	18	305.42	308.00	-1	15,155	-0.01%
2021/05/03	3.3	303.15	3	303.67	298.50	0.3	15,361	0.00%
2021/04/29	5	318.10	8	317.25	318.50	-3	15,576	-0.02%
2021/04/28	6	316.00	8	318.63	316.00	-2	15,722	-0.01%
2021/04/27	10.1	305.15	9	308.44	307.50	1.1	15,651	0.01%
2021/04/26	27.5	312.02	19	308.32	305.50	8.5	15,604	0.05%
2021/04/23	3	322.83	5.1	323.32	324.50	-2.1	15,471	-0.01%
2021/04/22	8	321.44	10	317.95	315.50	-2	15,551	-0.01%
2021/04/21	3	321.99	2	320.25	316.00	1	15,609	0.01%
2021/04/20	2	317.75	5	318.80	320.50	-3	15,797	-0.02%
2021/04/19	10	319.67	3	322.33	319.50	7	15,976	0.04%
2021/04/16	8.1	335.73	7	333.36	332.50	1.1	16,094	0.01%
2021/04/15	13	330.29	20.1	331.51	341.50	-7	16,156	-0.04%
2021/04/14	11	313.86	11	314.86	315.50	0	16,343	0.00%
2021/04/13	13	326.38	14	326.32	320.00	-1	16,600	-0.01%
2021/04/12	5.1	329.33	1	332.00	323.00	4.1	17,156	0.02%
2021/04/09	4	336.38	3	337.50	334.50	1	17,408	0.01%
2021/04/08	8	334.19	7	335.21	332.50	1	17,517	0.01%
2021/04/07	5.1	344.58	0	0.00	340.50	5.1	17,676	0.03%
2021/04/06	4	352.75	1.1	358.43	351.00	3	17,697	0.02%
2021/04/01	12.5	357.64	7	352.00	351.50	5.5	17,728	0.03%
2021/03/31	6	351.08	5	350.80	354.00	1	17,659	0.01%
2021/03/30	7	349.00	20.3	349.14	356.00	-13.3	17,607	-0.08%
2021/03/29	8.2	338.30	3	335.83	332.00	5.2	17,594	0.03%
2021/03/26	7	331.79	11.1	334.28	335.50	-4.1	17,648	-0.02%
2021/03/25	16	338.03	13	333.77	318.00	3	17,696	0.02%
2021/03/24	17	327.09	57.4	323.00	326.00	-40.4	17,729	-0.23%
2021/03/23	21	313.74	23.1	311.46	305.50	-2.1	17,862	-0.01%
2021/03/22	1	303.50	2	305.25	306.50	-1	17,897	-0.01%
2021/03/19	4	300.38	5	312.50	307.00	-1	18,207	-0.01%
2021/03/18	13.5	310.85	19.2	308.98	312.50	-5.7	18,415	-0.03%
2021/03/17	13	297.85	23	299.17	299.00	-10	19,046	-0.05%
2021/03/16	3	295.17	2	294.25	293.50	1	19,039	0.01%
2021/03/15	11	295.23	9	296.22	296.00	2	19,156	0.01%
2021/03/12	17	296.47	15	297.67	292.00	2	19,332	0.01%
2021/03/11	15	287.77	12	289.92	293.00	3	19,290	0.02%
2021/03/10	13.1	282.41	18	282.53	283.50	-4.9	19,312	-0.03%
2021/03/09	8.1	277.06	5	271.80	273.50	3.1	19,378	0.02%
2021/03/08	23.4	294.51	20	292.13	279.50	3.4	19,323	0.02%
2021/03/05	17	290.68	17	291.88	295.00	0	19,253	0.00%
2021/03/04	4	278.38	3	282.50	278.50	1	19,494	0.01%
2021/03/03	53	279.85	14	281.39	280.50	39	20,089	0.19%
2021/03/02	21.2	304.26	15.2	299.03	291.00	6	20,206	0.03%
2021/02/26	7	304.72	74	305.10	299.00	-67	20,621	-0.32%
2021/02/25	56.1	309.81	26	312.71	306.00	30.1	20,571	0.15%
2021/02/24	52.2	311.28	53.1	303.56	295.00	-0.9	20,482	0.00%
2021/02/23	11	286.27	9	286.88	286.00	2	20,111	0.01%
2021/02/22	6.6	298.77	3	297.33	294.50	3.6	20,077	0.02%
2021/02/19	11	291.82	4	293.50	290.00	7	20,068	0.03%
2021/02/18	13.1	286.91	3	290.00	288.00	10.1	20,471	0.05%
2021/02/17	34	284.09	11.1	286.00	286.50	23	20,394	0.11%
2021/02/05	15.1	263.03	95	269.50	265.00	-80	20,323	-0.39%
2021/02/04	94	249.48	27	250.20	254.00	67	20,022	0.33%
2021/02/03	8	246.62	5	246.50	243.50	3	19,998	0.02%
2021/02/02	10	244.25	12	241.71	246.00	-2	20,266	-0.01%
2021/02/01	10	229.75	10	228.65	233.00	0	20,194	0.00%
2021/01/29	11	235.36	14	236.36	226.00	-3	20,282	-0.01%
2021/01/28	23	236.59	15	238.03	236.00	8	20,453	0.04%
2021/01/27	15	240.07	15	246.43	248.00	0	20,900	0.00%
2021/01/26	25	244.42	24.1	242.67	238.00	1	20,689	0.00%
2021/01/25	35.2	244.52	71	244.58	233.50	-35.9	20,465	-0.18%
2021/01/22	53	249.21	37.2	234.08	253.50	15.8	20,285	0.08%
2021/01/21	37	228.14	21.1	224.12	230.50	15.9	20,632	0.08%
2021/01/20	3	217.00	3	217.50	216.50	0	20,912	0.00%
2021/01/19	6	222.33	4	223.50	221.00	2	20,942	0.01%
2021/01/18	4	221.38	9	220.50	223.00	-5	20,942	-0.02%
2021/01/15	20.1	220.30	18.1	219.20	219.00	2	21,070	0.01%
2021/01/14	9	222.44	12.1	222.05	224.00	-3.1	21,183	-0.01%
2021/01/13	18.3	223.90	11.1	222.23	220.00	7.2	21,377	0.03%
2021/01/12	21	218.69	30	220.48	222.00	-9	21,255	-0.04%
2021/01/11	17	217.76	13	218.04	221.00	4	21,231	0.02%
2021/01/08	5.1	214.22	10	214.15	216.00	-4.9	21,161	-0.02%
2021/01/07	19	213.18	18.2	212.91	212.50	0.8	21,266	0.00%
2021/01/06	40.1	210.94	44	209.69	205.50	-4	21,103	-0.02%
2021/01/05	28.1	206.74	38.1	207.88	209.00	-10	20,767	-0.05%
2021/01/04	18	195.50	6	197.92	200.00	12	20,315	0.06%
2020/12/31	9	182.22	9	182.33	182.00	0	20,417	0.00%
2020/12/30	3	176.50	13	178.54	178.00	-10	20,352	-0.05%
2020/12/29	2	173.00	5	175.20	175.00	-3	20,296	-0.01%
2020/12/28	4	171.75	12	172.46	173.50	-8	20,363	-0.04%
2020/12/25	17	169.09	4	173.75	168.50	13	20,484	0.06%
2020/12/24	7	172.21	1	174.50	171.50	6	20,704	0.03%
2020/12/23	2	177.50	10	174.75	176.50	-8	21,025	-0.04%
2020/12/22	5	171.61	4	170.63	170.00	1	21,244	0.00%
2020/12/21	15	170.60	18	171.50	177.00	-3	21,463	-0.01%
2020/12/18	16	174.06	16	173.97	173.00	0	21,402	0.00%
2020/12/17	27	178.20	20	177.63	176.50	7	21,487	0.03%
2020/12/16	20	179.93	18	178.67	176.50	2	21,308	0.01%
2020/12/15	38.2	177.70	30	176.35	174.50	8.2	21,169	0.04%
2020/12/14	47.1	183.15	46	182.90	186.00	1.1	21,176	0.01%
2020/12/11	60	185.51	63	182.94	173.50	-3	21,227	-0.01%
2020/12/10	11	175.73	12	177.50	178.00	-1	20,892	0.00%
2020/12/09	6	177.92	4	177.13	177.00	2	20,964	0.01%
2020/12/08	16	177.81	14	175.21	180.00	2	21,114	0.01%
2020/12/07	20	174.55	21	174.76	172.50	-1	21,181	0.00%
2020/12/04	37.1	170.68	35	170.67	169.50	2.1	21,257	0.01%
2020/12/03	3	172.33	3	171.17	172.00	0	21,423	0.00%
2020/12/02	22	178.91	27	178.00	177.50	-5	21,593	-0.02%
2020/12/01	5	175.90	14	177.11	175.00	-9	21,832	-0.04%
2020/11/30	59	178.69	43	178.87	181.00	16	22,146	0.07%
2020/11/27	39	170.35	80	170.74	171.00	-41	22,106	-0.19%
2020/11/26	57	162.48	20	157.13	165.00	37	21,958	0.17%
2020/11/25	38	154.36	73	153.62	150.00	-35	21,831	-0.16%
2020/11/24	89	149.04	79.1	149.32	152.50	9.9	21,510	0.05%
2020/11/23	39	139.94	11	139.77	139.00	28	21,122	0.13%
2020/11/20	8	137.13	6	136.17	138.00	2	21,154	0.01%
2020/11/19	6.1	137.98	13	136.81	136.50	-6.9	21,594	-0.03%
2020/11/18	7	140.57	4	140.13	140.50	3	22,024	0.01%
2020/11/17	31	140.87	32	142.94	144.00	-1	22,546	0.00%
2020/11/16	3	134.67	4.1	134.88	134.50	-1.1	22,619	0.00%
2020/11/13	3.1	131.40	6	133.17	133.50	-2.9	23,023	-0.01%
2020/11/12	3	131.83	3	131.17	133.00	0	23,372	0.00%
2020/11/11	21	133.19	19	132.66	130.00	2	24,230	0.01%
2020/11/10	27	130.59	37	129.41	131.00	-10	24,580	-0.04%
2020/11/09	11	126.64	87	128.35	125.50	-76	24,922	-0.30%
2020/11/06	18	129.75	42	129.48	126.50	-24	25,163	-0.10%
2020/11/05	16	125.72	27.1	127.08	127.50	-11.1	25,319	-0.04%
2020/11/04	123	121.67	43	124.15	125.50	80	25,317	0.32%	大買/
2020/11/03	8	117.75	12	118.00	118.00	-4	24,845	-0.02%
2020/11/02	7	115.21	7	114.21	116.50	0	25,018	0.00%
2020/10/30	8	114.94	15	114.53	115.50	-7	25,649	-0.03%
2020/10/29	44	109.41	21	109.48	114.50	23	25,690	0.09%
2020/10/28	30	113.58	36	111.88	111.00	-6	25,271	-0.02%
2020/10/27	11	119.45	13	118.31	121.00	-2	24,968	-0.01%
2020/10/26	8	119.00	8	119.31	119.00	0	25,251	0.00%
2020/10/23	7	119.86	17	120.38	121.00	-10	25,337	-0.04%
2020/10/22	18	121.78	14	122.04	121.50	4	25,415	0.02%
2020/10/21	31	127.37	28	129.02	125.50	3	25,266	0.01%
2020/10/20	10	128.15	7	127.14	130.00	3	25,065	0.01%
2020/10/19	35	128.93	17	128.24	126.50	18	25,132	0.07%
2020/10/16	2	126.25	5	126.60	124.50	-3	25,702	-0.01%
2020/10/15	13	128.15	10	128.40	128.00	3	25,721	0.01%
2020/10/14	17	126.65	23	125.13	127.50	-6	25,500	-0.02%
2020/10/13	9	123.00	6	122.92	123.00	3	25,389	0.01%
2020/10/12	11	127.14	3	124.33	124.50	8	25,464	0.03%
2020/10/08	7	126.00	18	125.72	127.00	-11	25,504	-0.04%
2020/10/07	9	121.39	12	120.33	121.50	-3	25,230	-0.01%
2020/10/06	2	122.00	4	121.75	121.50	-2	25,325	-0.01%
2020/10/05	10	118.80	12	119.13	119.50	-2	25,291	-0.01%
2020/09/30	24	116.90	22	115.98	118.00	2	25,190	0.01%
2020/09/29	15	118.23	11	117.36	116.00	4	25,088	0.02%
2020/09/28	26	121.17	27	119.61	120.50	-1	24,889	0.00%
2020/09/25	37	118.80	28	116.32	113.00	9	24,582	0.04%
2020/09/24	15	121.17	3	119.50	119.50	12	24,484	0.05%
2020/09/23	10	128.55	11	127.50	128.00	-1	24,310	0.00%
2020/09/22	52	129.76	43	127.50	127.00	9	24,831	0.04%
2020/09/21	24	133.17	22	131.89	130.00	2	24,943	0.01%
2020/09/18	11	134.32	9	134.67	134.50	2	24,915	0.01%
2020/09/17	14	135.61	13	135.35	136.00	1	24,892	0.00%
2020/09/16	50	133.20	55	133.75	133.00	-5	24,713	-0.02%
2020/09/15	43	132.50	58	132.37	129.50	-15	24,499	-0.06%
2020/09/14	14	123.82	19	126.26	125.50	-5	24,093	-0.02%
2020/09/11	11	122.91	14	123.36	123.00	-3	24,262	-0.01%
2020/09/10	29	128.28	16	130.41	126.00	13	24,201	0.05%
2020/09/09	17	128.53	20	127.63	132.00	-3	24,286	-0.01%
2020/09/08	25	129.74	25	131.64	128.00	0	24,190	0.00%
2020/09/07	25	132.28	14	132.32	126.50	11	24,242	0.05%
2020/09/04	53	136.42	46	136.89	136.50	7	24,763	0.03%
2020/09/03	50	138.46	65	138.39	138.00	-15	25,002	-0.06%
2020/09/02	24	132.19	13	132.19	131.00	11	24,461	0.04%
2020/09/01	30	126.78	58	126.22	132.50	-28	23,928	-0.12%
2020/08/31	17	122.03	12	123.92	120.50	5	23,549	0.02%
2020/08/28	9	126.39	7	126.29	123.00	2	23,383	0.01%
2020/08/27	7	130.43	13	132.15	129.00	-6	23,254	-0.03%
2020/08/26	29	131.34	29	130.14	131.00	0	23,598	0.00%
2020/08/25	32	129.23	36	130.24	129.00	-4	23,887	-0.02%
2020/08/24	28	132.82	54	136.76	132.00	-26	23,450	-0.11%
2020/08/21	96	137.29	67	136.56	140.50	29	23,067	0.13%
2020/08/20	35	134.71	39	131.87	128.00	-4	22,561	-0.02%
2020/08/19	48	141.59	45	142.19	142.00	3	22,319	0.01%
2020/08/18	32	139.03	28	140.48	138.50	4	22,087	0.02%
2020/08/17	79	141.03	69	141.82	138.50	10	22,089	0.05%
2020/08/14	20	136.75	27	135.69	144.00	-7	21,462	-0.03%
2020/08/13	62	134.31	49	133.92	131.00	13	21,254	0.06%
2020/08/12	8	126.75	23	127.78	129.00	-15	21,126	-0.07%
2020/08/11	22	117.86	16	117.53	117.50	6	20,834	0.03%
2020/08/10	30	118.48	37	117.81	120.00	-7	20,473	-0.03%
2020/08/07	19	115.03	4	115.25	113.50	15	20,183	0.07%
2020/08/06	6	117.75	4	116.63	118.50	2	20,065	0.01%
2020/08/05	34.1	114.27	31	115.06	116.00	3.1	19,961	0.02%
2020/08/04	5	107.70	10	110.45	111.50	-5	19,411	-0.03%
2020/08/03	30	102.77	27	102.67	101.50	3	19,281	0.02%
2020/07/31	15	99.90	14	100.01	100.00	1	19,193	0.01%
2020/07/30	43	99.63	53	99.67	100.00	-10	19,020	-0.05%
2020/07/29	1	94.00	1	93.80	94.60	0	18,671	0.00%
2020/07/28	14	96.83	33	97.61	96.10	-19	18,568	-0.10%
2020/07/27	15	93.20	19	93.93	94.40	-4	18,413	-0.02%
2020/07/24	35	93.25	13	93.11	92.30	22	18,529	0.12%
2020/07/23	12	96.88	15	97.13	96.00	-3	18,691	-0.02%
2020/07/22	25	94.49	24	95.53	96.50	1	18,608	0.01%
2020/07/21	10	85.70	3	87.50	89.80	7	17,942	0.04%
2020/07/20	6	80.13	3	80.17	81.70	3	18,263	0.02%
2020/07/17	1	80.10	2	80.45	79.80	-1	18,346	-0.01%
2020/07/16	3	81.00	4	82.48	81.80	-1	18,413	-0.01%
2020/07/15	10	82.49	10	81.70	80.50	0	18,412	0.00%
2020/07/14	1	79.40	0	0.00	79.00	1	18,485	0.01%
2020/07/13	1	80.00	3	81.07	82.70	-2	18,653	-0.01%
2020/07/10	4	83.68	9	83.10	82.70	-5	18,846	-0.03%
2020/07/09	5	87.58	5	86.98	86.10	0	19,015	0.00%
2020/07/08	2	87.75	9	88.44	88.10	-7	19,258	-0.04%
2020/07/07	5	85.84	15	86.49	85.40	-10	19,298	-0.05%
2020/07/06	17	87.46	20	87.25	86.50	-3	19,317	-0.02%
2020/07/03	26	84.77	32	84.21	84.30	-6	19,427	-0.03%
2020/07/02	5	79.96	8	80.89	81.90	-3	19,400	-0.02%
2020/07/01	23	81.23	44	81.66	78.40	-21	19,314	-0.11%
2020/06/30	95	78.04	50	78.38	79.30	45	18,858	0.24%
2020/06/29	6	72.92	11	72.52	72.10	-5	18,765	-0.03%
2020/06/24	3	71.17	21	71.64	72.10	-18	18,843	-0.10%
2020/06/23	5	70.58	17	70.43	70.50	-12	19,099	-0.06%
2020/06/22	15	70.97	5	72.02	72.50	10	19,195	0.05%
2020/06/19	2	69.25	6	68.93	69.60	-4	19,083	-0.02%
2020/06/18	23	69.03	39	69.31	69.40	-16	19,140	-0.08%
2020/06/17	12	67.83	17	67.75	67.80	-5	18,947	-0.03%
2020/06/16	44	67.25	33	66.76	66.50	11	18,966	0.06%
2020/06/15	5	64.98	13	63.85	63.30	-8	18,702	-0.04%
2020/06/12	49	64.82	45	65.16	65.40	4	18,726	0.02%
2020/06/11	107	67.47	109	66.78	65.90	-2	18,425	-0.01%	大買/大賣/
2020/06/10	12	63.09	33	63.46	65.30	-21	17,466	-0.12%
2020/06/09	16	59.80	11	59.80	59.40	5	16,885	0.03%
2020/06/08	14	60.21	6	59.77	59.50	8	16,932	0.05%
2020/06/05	44	60.65	55	60.80	60.40	-11	16,913	-0.07%
2020/06/04	24	59.50	9	59.58	59.10	15	16,812	0.09%
2020/06/03	9	59.31	9	59.24	59.40	0	16,950	0.00%
2020/06/02	20	60.90	43	60.62	59.70	-23	16,883	-0.14%
2020/06/01	85	59.80	52	59.47	60.30	33	16,561	0.20%
2020/05/29	6	55.82	4	55.88	56.00	2	16,149	0.01%
2020/05/28	7	55.94	9	55.52	55.00	-2	16,444	-0.01%
2020/05/27	15	56.50	5	56.28	56.00	10	16,532	0.06%
2020/05/26	20	55.74	57	56.50	56.20	-37	16,481	-0.22%
2020/05/25	72	54.81	36	55.02	54.70	36	16,235	0.22%
2020/05/22	36	55.92	158	57.48	54.10	-122	16,085	-0.76%	大賣/鉅額交易
2020/05/21	160	59.71	3	59.40	58.70	157	15,936	0.99%	大買/鉅額交易
2020/05/20	14	58.75	48	58.77	57.80	-34	16,305	-0.21%
2020/05/19	81	57.92	28	57.90	58.50	53	16,013	0.33%
2020/05/18	8	63.06	2.1	63.00	63.00	5.9	15,354	0.04%
2020/05/15	1	69.40	0	70.40	69.90	1	15,233	0.01%
2020/05/14	2	71.35	43	71.85	70.50	-41	15,197	-0.27%
2020/05/13	19	73.45	17	73.24	72.80	2	15,197	0.01%
2020/05/12	4	73.63	25	74.27	71.80	-21	15,159	-0.14%
2020/05/11	79	74.87	19	74.68	75.20	60	15,088	0.40%
2020/05/08	1	71.80	4	71.88	71.30	-3	14,939	-0.02%
2020/05/07	3	69.83	1	70.20	69.50	2	14,955	0.01%
2020/05/06	3	70.00	1	69.60	69.60	2	14,843	0.01%
2020/05/05	2	71.00	0	0.00	69.80	2	14,850	0.01%
2020/05/04	2	69.60	1	70.70	70.50	1	14,777	0.01%
2020/04/30	3	72.97	6	71.47	71.30	-3	14,741	-0.02%
2020/04/29	9	72.37	15	72.05	72.00	-6	14,677	-0.04%
2020/04/28	13.1	69.96	9	69.57	70.50	4.1	14,493	0.03%
2020/04/27	7	67.71	27	67.34	67.60	-20	14,229	-0.14%
2020/04/24	25	67.00	50	66.95	67.50	-25	14,120	-0.18%
2020/04/23	75	68.90	50	67.71	68.10	25	14,001	0.18%
2020/04/22	17	64.15	13	64.32	65.40	4	13,543	0.03%
2020/04/21	1	64.60	6	63.65	64.60	-5	13,417	-0.04%
2020/04/20	9.1	65.61	19	65.79	65.70	-9.9	13,386	-0.07%
2020/04/17	21	65.92	31	65.06	64.50	-10	13,446	-0.07%
2020/04/16	17	64.31	26	64.25	65.00	-9	13,214	-0.07%
2020/04/15	50	64.67	92	64.03	62.10	-42	12,910	-0.33%
2020/04/14	77	61.40	22	61.30	62.10	55	12,508	0.44%
2020/04/13	55	56.64	65	56.91	56.50	-10	12,269	-0.08%
2020/04/10	3	53.27	7	52.80	53.70	-4	11,965	-0.03%
2020/04/09	13	52.67	4	52.33	52.00	9	11,825	0.08%
2020/04/08	7	53.11	7	53.21	53.40	0	11,714	0.00%
2020/04/07	14	55.96	14	55.56	53.40	0	11,489	0.00%
2020/04/06	11	53.72	5	54.26	54.30	6	11,222	0.05%
2020/04/01	14	53.94	30	54.20	53.80	-16	11,126	-0.14%
2020/03/31	40	54.56	36	54.64	55.00	4	10,938	0.04%
2020/03/30	19	51.67	25	51.82	52.40	-6	10,584	-0.06%
2020/03/27	55	49.32	52	50.72	50.40	3	10,329	0.03%
2020/03/26	9	46.12	27	46.98	47.00	-18	9,955	-0.18%
2020/03/25	17	42.59	34	43.58	43.65	-17	9,663	-0.18%
2020/03/24	23	39.64	20	39.91	39.70	3	9,510	0.03%
2020/03/23	57	39.27	46	38.77	38.70	11	9,309	0.12%
2020/03/20	21	44.08	9	46.24	43.00	12	9,177	0.13%
2020/03/19	13	43.69	8	44.26	42.85	5	8,913	0.06%
2020/03/18	18	46.93	21	48.14	47.60	-3	8,805	-0.03%
2020/03/17	0	0.00	3	44.55	44.70	-3	8,584	-0.03%
2020/03/16	9	46.66	14	44.31	43.70	-5	8,501	-0.06%
2020/03/13	5	44.92	2	44.60	46.70	3	8,509	0.04%
2020/03/12	16	50.18	8	51.68	49.00	8	8,368	0.10%
2020/03/11	8	54.14	1	55.20	54.20	7	8,281	0.08%
2020/03/10	3	55.50	6	55.30	56.00	-3	8,218	-0.04%
2020/03/09	14	56.07	20	56.68	55.00	-6	8,085	-0.07%
2020/03/06	3	57.00	5	57.32	57.40	-2	7,895	-0.03%
2020/03/05	46	57.32	49	57.04	56.10	-3	7,883	-0.04%
2020/03/04	4	55.93	4	55.85	56.20	0	7,683	0.00%
2020/03/03	15	56.13	43	56.83	55.50	-28	7,573	-0.37%
2020/03/02	31	55.76	19	55.31	56.00	12	7,183	0.17%
2020/02/27	18	53.78	8	54.01	53.00	10	6,883	0.15%
2020/02/26	5	55.20	7	55.16	55.20	-2	6,724	-0.03%
2020/02/25	28	55.69	45	55.95	55.30	-17	6,595	-0.26%
2020/02/24	43	56.07	47	55.65	56.90	-4	6,535	-0.06%
2020/02/21	44	54.50	336	54.39	55.80	-292	6,145	-4.75%	大賣/鉅額交易
2020/02/20	19	50.56	8	50.79	50.80	11	5,405	0.20%
2020/02/19	12	48.62	6	48.03	48.55	6	5,207	0.12%
2020/02/18	0	0.00	2	46.85	47.10	-2	5,179	-0.04%
2020/02/17	1	47.30	1	47.60	47.00	0	5,213	0.00%
2020/02/14	6	47.85	1	47.75	47.70	5	5,196	0.10%
2020/02/13	15	47.31	30	47.79	47.50	-15	5,273	-0.28%
2020/02/12	12	46.65	42	46.98	47.00	-30	5,269	-0.57%
2020/02/11	1	45.10	2	45.25	45.05	-1	5,299	-0.02%
2020/02/10	9	42.39	4	42.78	42.90	5	5,307	0.09%
2020/02/07	1	45.20	1	45.25	44.65	0	5,235	0.00%
2020/02/06	22	46.52	2	45.63	46.00	20	5,311	0.38%
2020/02/04	2	45.40	2	44.70	44.50	0	5,538	0.00%
2020/02/03	4	42.44	3	41.05	42.75	1	5,597	0.02%
2020/01/31	4	43.50	1	44.10	43.80	3	5,751	0.05%
2020/01/30	10	45.68	0	0.00	44.85	10	6,035	0.17%
2020/01/17	11	50.28	0	0.00	50.20	11	6,223	0.18%
2020/01/16	10	49.80	2	49.95	49.85	8	6,636	0.12%
2020/01/15	2	49.90	6	49.80	49.90	-4	7,050	-0.06%
2020/01/14	300	49.80	7	50.07	50.20	293	7,827	3.74%	大買/鉅額交易
2020/01/13	32	48.70	40	49.23	50.00	-8	7,701	-0.10%
2020/01/10	1	46.15	1	46.90	46.75	0	7,519	0.00%
2020/01/08	13	45.64	5	45.30	45.15	8	7,754	0.10%
2020/01/07	2	45.45	0	0.00	45.40	2	7,872	0.03%
2020/01/06	2	44.78	0	0.00	44.55	2	7,947	0.03%
2020/01/03	1	46.75	0	0.00	46.65	1	7,980	0.01%
2020/01/02	8	47.13	5	47.80	47.90	3	8,196	0.04%
2019/12/31	1	45.65	0	0.00	45.95	1	8,441	0.01%
2019/12/24	0	0.00	1	47.55	47.50	-1	8,993	-0.01%
2019/12/23	2	47.70	2	48.00	47.60	0	9,246	0.00%
2019/12/20	1	49.00	0	0.00	49.00	1	9,397	0.01%
2019/12/17	2	49.50	3	49.57	49.60	-1	9,939	-0.01%
2019/12/16	2	48.45	1	48.80	49.15	1	10,171	0.01%
2019/12/13	1	46.90	1	47.45	47.85	0	10,535	0.00%
2019/12/12	10	49.20	13	48.51	48.40	-3	10,989	-0.03%
2019/12/11	2	48.50	1	48.70	48.95	1	11,710	0.01%
2019/12/10	10	48.66	4	48.50	48.50	6	11,984	0.05%
2019/12/09	0	0.00	3	50.20	50.20	-3	11,918	-0.03%
2019/12/06	1	50.60	1	51.40	50.70	0	11,936	0.00%
2019/12/05	16	50.68	0	0.00	49.90	16	11,961	0.13%
2019/12/03	20	49.15	8	50.00	50.20	12	12,467	0.10%
2019/12/02	6	49.28	22	48.41	48.60	-16	12,507	-0.13%
2019/11/29	2	51.35	1	52.00	51.20	1	12,596	0.01%
2019/11/28	3	51.60	1	51.90	52.20	2	12,651	0.02%
2019/11/27	0	0.00	1	51.30	51.20	-1	12,683	-0.01%
2019/11/25	4	50.85	5	50.76	50.70	-1	12,732	-0.01%
2019/11/22	12	51.30	3	51.03	50.90	9	12,773	0.07%
2019/11/21	4	51.50	16	51.49	51.40	-12	12,883	-0.09%
2019/11/20	10	52.98	4	53.05	52.80	6	12,804	0.05%
2019/11/18	0	0.00	0	54.50	54.50	0	12,994	0.00%
2019/11/15	1	53.50	1	54.20	53.40	0	13,092	0.00%
2019/11/14	5	53.50	2	55.00	53.00	3	13,072	0.02%
2019/11/13	3	54.30	1	54.20	54.00	2	13,100	0.02%
2019/11/12	6	53.45	2	53.95	55.00	4	13,217	0.03%
2019/11/11	11	54.08	1	54.20	52.70	10	13,274	0.08%
2019/11/08	0	0.00	5	53.60	53.60	-5	13,208	-0.04%
2019/11/07	21	54.18	28	53.89	54.90	-7	13,135	-0.05%
2019/11/06	4	53.55	23	53.86	53.80	-19	13,146	-0.14%
2019/11/05	9	54.90	21	55.19	55.20	-12	13,168	-0.09%
2019/11/04	2	53.65	1	54.50	54.70	1	13,186	0.01%
2019/11/01	21	54.16	14.2	54.65	54.20	6.9	13,132	0.05%
2019/10/31	6	55.72	8	55.36	55.40	-2	13,108	-0.02%
2019/10/30	7	57.37	2	57.15	56.10	5	13,141	0.04%
2019/10/29	10	55.93	10	56.01	56.50	0	12,960	0.00%
2019/10/28	1	56.50	6	57.48	56.50	-5	12,829	-0.04%
2019/10/25	18	57.05	20	56.70	56.60	-2	12,785	-0.02%
2019/10/24	13.1	56.87	12	57.08	57.70	1.1	12,690	0.01%
2019/10/23	29	56.29	40	56.31	55.30	-11	12,416	-0.09%
2019/10/22	93	55.35	103	54.80	55.90	-10	12,379	-0.08%	大賣/
2019/10/21	0	0.00	3	51.03	50.90	-3	11,771	-0.03%
2019/10/18	2	51.20	2	51.00	51.30	0	11,965	0.00%
2019/10/17	5	51.56	3	51.30	51.20	2	12,250	0.02%
2019/10/16	22	52.18	19.1	51.61	50.90	3	12,597	0.02%
2019/10/15	8.1	51.56	10	51.82	51.90	-2	12,432	-0.02%
2019/10/14	1	50.40	7	50.17	51.00	-6	12,356	-0.05%
2019/10/09	19	49.05	25	49.05	49.00	-6	12,257	-0.05%
2019/10/08	39	50.97	27.1	50.55	49.00	11.9	12,218	0.10%
2019/10/07	18.1	51.64	6	51.93	52.00	12.1	12,094	0.10%
2019/10/04	4	50.25	7	50.71	50.40	-3	11,927	-0.03%
2019/10/02	43	49.90	45	49.21	50.20	-2	11,948	-0.02%
2019/10/01	25	49.53	26.1	49.74	49.35	-1.1	11,880	-0.01%
2019/09/27	21.1	49.87	20	49.28	50.60	1.1	11,792	0.01%
2019/09/26	14	50.58	52	50.65	50.00	-38	11,732	-0.32%
2019/09/25	34	49.79	23.1	49.39	49.80	11	11,662	0.09%
2019/09/24	3	50.73	6	50.48	50.20	-3	11,747	-0.03%
2019/09/23	20.1	50.88	24	51.15	50.50	-3.9	11,671	-0.03%
2019/09/20	1.1	49.22	17	49.14	49.55	-16	11,584	-0.14%
2019/09/19	11.1	50.04	18	49.85	49.90	-7	11,494	-0.06%
2019/09/18	47	49.26	42	49.54	49.85	5	11,286	0.04%
2019/09/17	76	48.15	34.1	47.65	48.80	41.9	10,971	0.38%
2019/09/16	102	46.69	167	45.90	47.30	-65	10,652	-0.61%	大買/大賣/
2019/09/12	51	43.62	64	43.16	43.80	-13	10,271	-0.13%
2019/09/11	11	41.42	0	0.00	41.35	11	10,460	0.11%
2019/09/10	6	40.98	2	41.30	41.55	4	10,575	0.04%
2019/09/09	17	42.04	0	0.00	41.05	17	10,795	0.16%
2019/09/06	7	42.10	1	42.40	42.10	6	10,828	0.06%
2019/09/05	58	42.92	44	42.98	42.80	14	10,905	0.13%
2019/09/04	1	41.15	15	41.91	42.00	-14	11,021	-0.13%
2019/09/03	17	42.07	21	41.67	40.75	-4	11,207	-0.04%
2019/09/02	3	41.00	12	40.91	41.50	-9	11,119	-0.08%
2019/08/30	6	41.19	0	0.00	40.30	6	11,103	0.05%
2019/08/29	0	0.00	6	39.24	39.85	-6	11,137	-0.05%
2019/08/28	0	0.00	1	39.10	39.00	-1	11,226	-0.01%
2019/08/27	1	38.90	1	39.15	38.90	0	11,287	0.00%
2019/08/26	15	39.20	6	39.88	39.00	9	11,364	0.08%
2019/08/23	0	0.00	2	41.80	41.70	-2	11,441	-0.02%
2019/08/22	39	42.92	24	42.64	42.10	15	11,611	0.13%
2019/08/21	15	42.00	0	0.00	41.65	15	11,657	0.13%
2019/08/20	26	42.13	6	41.50	41.30	20	11,863	0.17%
2019/08/16	9	41.78	1	41.55	41.60	8	12,307	0.07%
2019/08/15	14	41.29	13	41.71	41.85	1	12,377	0.01%
2019/08/14	2	41.50	1	42.10	41.10	1	12,382	0.01%
2019/08/13	2	39.70	1	40.20	40.20	1	12,351	0.01%
2019/08/12	2	40.30	1	40.55	40.55	1	12,470	0.01%
2019/08/08	1	39.05	3	39.63	39.80	-2	12,449	-0.02%
2019/08/07	20	39.34	7	39.27	38.20	13	12,443	0.10%
2019/08/06	2	37.48	15	39.15	39.75	-13	12,402	-0.10%
2019/08/05	3	38.78	12	39.24	38.25	-9	12,331	-0.07%
2019/08/02	6	39.50	6	39.20	40.00	0	12,357	0.00%
2019/08/01	6	41.78	1	40.90	40.85	5	12,300	0.04%
2019/07/30	16	42.05	10	41.53	42.00	6	12,355	0.05%
2019/07/29	1	44.85	2	44.50	43.80	-1	12,241	-0.01%
2019/07/26	4	43.85	12	43.76	44.25	-8	12,174	-0.07%
2019/07/25	7	44.36	8	44.34	44.40	-1	12,142	-0.01%
2019/07/24	29	43.59	9	43.45	45.00	20	12,018	0.17%
2019/07/23	3	41.87	23	41.66	41.75	-20	11,824	-0.17%
2019/07/22	4	41.50	11	40.97	41.70	-7	11,745	-0.06%
2019/07/19	77	40.90	24	40.74	41.00	53	11,591	0.46%
2019/07/18	8	40.17	64	40.06	39.80	-56	11,394	-0.49%
2019/07/17	12	39.93	1	40.00	39.25	11	11,135	0.10%
2019/07/16	7	39.99	0	0.00	39.65	7	11,312	0.06%
2019/07/15	0	0.00	1	39.30	39.50	-1	11,537	-0.01%
2019/07/11	13	39.45	24	39.41	39.70	-11	11,686	-0.09%
2019/07/10	3	38.58	14.5	38.67	38.65	-11.5	11,659	-0.10%
2019/07/09	23	38.08	0	0.00	37.60	23	11,532	0.20%
2019/07/08	2	40.20	1	40.10	40.40	1	11,434	0.01%
2019/07/05	0	0.00	2	41.65	41.70	-2	11,450	-0.02%
2019/07/03	1	43.20	4	42.56	41.65	-3	11,665	-0.03%
2019/07/02	10	43.68	12	43.28	43.15	-2	11,684	-0.02%
2019/07/01	1	43.25	4	43.09	43.25	-3	11,679	-0.03%
2019/06/28	9	39.38	5	39.20	39.35	4	11,664	0.03%
2019/06/27	0.5	39.50	11	39.89	39.55	-10.5	11,856	-0.09%
2019/06/26	2	38.00	0	0.00	38.75	2	11,962	0.02%
2019/06/25	36	38.58	10	38.40	38.50	26	12,158	0.21%
2019/06/24	6	39.10	0	0.00	39.10	6	12,282	0.05%
2019/06/21	8	38.74	0	0.00	38.20	8	12,487	0.06%
2019/06/20	0	0.00	4	39.13	38.70	-4	12,545	-0.03%
2019/06/19	25	38.88	43	38.71	39.35	-18	12,462	-0.14%
2019/06/18	3	36.40	16	36.60	36.15	-13	12,064	-0.11%
2019/06/17	19	37.59	3	37.05	36.95	16	12,255	0.13%
2019/06/14	2	36.50	10	36.66	36.50	-8	12,161	-0.07%
2019/06/13	9	37.41	6	37.58	37.35	3	12,247	0.02%
2019/06/12	5	37.75	9	37.76	37.75	-4	12,018	-0.03%
2019/06/11	31	36.75	38	36.85	37.50	-7	11,473	-0.06%
2019/06/10	0	0.00	12	33.83	34.10	-12	11,177	-0.11%
2019/06/06	4	32.38	0	0.00	31.55	4	11,061	0.04%
2019/06/05	5	33.22	10	33.50	32.65	-5	10,990	-0.05%
2019/06/04	29	33.06	0	0.00	32.55	29	10,954	0.26%
2019/06/03	10	31.93	2	31.93	32.05	8	10,845	0.07%
2019/05/31	5	32.95	11	32.56	32.70	-6	10,794	-0.06%
2019/05/30	1	32.00	5	31.85	32.00	-4	10,711	-0.04%
2019/05/29	6	30.91	6	31.02	31.55	0	10,536	0.00%
2019/05/28	32	30.60	33	30.55	30.35	-1	10,470	-0.01%
2019/05/27	46	30.90	6	29.75	29.80	40	10,423	0.38%
2019/05/24	15	32.52	40	31.59	31.25	-25	10,197	-0.25%
2019/05/23	12	33.67	1	34.20	32.75	11	9,939	0.11%
2019/05/22	4	38.05	19	36.61	36.05	-15	9,712	-0.15%
2019/05/21	10	37.55	0	0.00	38.00	10	9,665	0.10%
2019/05/20	2	38.00	13	38.12	38.15	-11	9,561	-0.12%
2019/05/17	21	42.95	0.1	41.00	40.60	20.9	9,478	0.22%
2019/05/16	7	45.20	0	0.00	45.00	7	9,380	0.07%
2019/05/15	5	46.76	18	46.38	46.80	-13	9,431	-0.14%
2019/05/14	10	44.08	0	0.00	43.50	10	9,402	0.11%
2019/05/13	2	44.55	0	0.00	45.00	2	9,449	0.02%
2019/05/10	6	45.75	1.1	45.92	45.30	4.9	9,480	0.05%
2019/05/09	4	46.56	0	0.00	46.10	4	9,432	0.04%
2019/05/08	2	48.55	0	0.00	48.70	2	9,379	0.02%
2019/05/07	5.1	47.40	0	0.00	47.50	5.1	9,300	0.05%
2019/05/06	7	44.11	0.1	43.80	43.80	6.9	9,223	0.07%
2019/05/03	0	0.00	0.1	46.85	46.90	-0.1	9,220	0.00%
2019/05/02	0	0.00	0.1	46.50	46.50	-0.1	9,231	0.00%
2019/04/30	3	45.90	1	46.55	46.50	2	9,301	0.02%
2019/04/29	1	44.85	5	44.62	45.40	-4	9,332	-0.04%
2019/04/26	1	49.45	0.2	48.75	48.70	0.9	9,300	0.01%
2019/04/24	1	49.95	1	49.90	51.00	0	9,414	0.00%
2019/04/23	0	0.00	3	51.93	50.60	-3	9,360	-0.03%
2019/04/22	8	53.63	3	53.53	53.80	5	9,309	0.05%
2019/04/19	11.1	51.46	12	52.02	52.00	-0.9	9,170	-0.01%
2019/04/18	1	48.80	0	0.00	48.15	1	8,936	0.01%
2019/04/17	3	48.58	0	0.00	48.55	3	8,983	0.03%
2019/04/16	2	48.45	0	0.00	48.00	2	8,901	0.02%
2019/04/12	0	0.00	6	46.05	46.35	-6	8,939	-0.07%
2019/04/11	2	47.48	3	47.00	46.90	-1	8,970	-0.01%
2019/04/10	2	47.58	2	47.78	47.95	0	8,944	0.00%
2019/04/09	1	48.95	5.1	47.30	46.55	-4.1	8,890	-0.05%
2019/04/08	3	50.50	3	51.10	51.10	0	8,932	0.00%
2019/04/03	2	48.78	6	47.98	49.20	-4	8,974	-0.04%
2019/04/02	11.1	48.16	11	49.19	48.30	0.1	9,024	0.00%
2019/04/01	2	46.38	2	46.35	45.00	0	8,933	0.00%
2019/03/29	1.1	45.94	0	0.00	46.60	1.1	8,711	0.01%
2019/03/28	1.1	45.47	1	45.30	45.80	0.1	8,632	0.00%
2019/03/27	0.1	43.80	5	43.03	44.00	-4.9	8,607	-0.06%
2019/03/26	1	43.25	0	0.00	41.50	1	8,614	0.01%
2019/03/25	1	43.50	1	42.90	43.35	0	8,492	0.00%
2019/03/22	1.1	44.24	2	44.70	44.20	-0.9	8,623	-0.01%
2019/03/21	5	42.30	6	42.13	42.15	-1	8,721	-0.01%
2019/03/20	2.1	42.87	5	42.23	42.00	-2.9	8,977	-0.03%
2019/03/19	0	0.00	4	39.63	39.90	-4	9,202	-0.04%
2019/03/18	5	39.10	4	39.13	39.30	1	9,650	0.01%
2019/03/14	0	0.00	5	36.80	36.90	-5	10,311	-0.05%
2019/03/12	5	36.90	0	0.00	36.30	5	10,691	0.05%
2019/03/08	3	37.27	2	36.50	36.30	1	11,377	0.01%
2019/03/05	2	38.80	20	38.68	38.15	-18	12,156	-0.15%
2019/03/04	1	38.10	0	0.00	38.70	1	12,150	0.01%
2019/02/27	26.1	38.11	26	37.84	37.75	0.1	12,186	0.00%
2019/02/26	26	38.42	21	38.20	38.50	5	12,076	0.04%
2019/02/25	0	0.00	1	36.45	36.80	-1	11,876	-0.01%
2019/02/22	0	0.00	3	36.13	36.05	-3	11,864	-0.03%
2019/02/21	1	37.10	5	37.00	36.85	-4	11,862	-0.03%
2019/02/20	20	38.35	0	0.00	37.90	20	11,865	0.17%
2019/02/19	0	0.00	17	37.68	38.30	-17	11,809	-0.14%
2019/02/18	3	39.10	3	38.00	37.50	0	11,865	0.00%
2019/02/15	6	37.97	4	38.00	37.60	2	12,073	0.02%
2019/02/14	2	38.40	0	0.00	38.15	2	12,184	0.02%
2019/02/13	1	38.25	1	38.30	38.10	0	12,103	0.00%
2019/02/12	2	38.13	2	38.78	39.00	0	12,034	0.00%
2019/01/29	0	0.00	15	36.43	36.70	-15	12,067	-0.12%
2019/01/25	3	36.10	3	36.00	36.00	0	12,041	0.00%
2019/01/24	35	36.08	35	36.49	36.00	0	12,023	0.00%
2019/01/23	0	0.00	1	35.05	35.65	-1	11,935	-0.01%
2019/01/21	1	37.05	2	36.13	36.25	-1	11,870	-0.01%
2019/01/18	10	36.70	30	36.36	36.75	-20	11,812	-0.17%
2019/01/17	21	35.82	1	36.00	35.55	20	11,648	0.17%
2019/01/11	5	33.25	5	33.45	33.25	0	11,357	0.00%
2019/01/09	5	34.49	0	0.00	33.50	5	11,212	0.04%
2019/01/08	1	35.00	0	0.00	35.20	1	11,047	0.01%
2019/01/03	3	34.92	5	34.70	34.70	-2	10,943	-0.02%
2019/01/02	2	34.10	0	0.00	34.10	2	10,824	0.02%
2018/12/27	1	34.00	2	34.30	33.65	-1	10,850	-0.01%
2018/12/26	0	0.00	0.2	32.60	32.80	-0.2	10,677	0.00%
2018/12/25	15	36.13	9	35.21	35.15	6	10,571	0.06%
2018/12/24	14	36.43	4	37.19	37.45	10	10,361	0.10%
2018/12/21	10	35.40	3	35.72	36.30	7	10,278	0.07%
2018/12/20	5	35.70	0	0.00	34.80	5	10,098	0.05%
2018/12/19	5	36.50	0	0.00	35.10	5	9,975	0.05%
2018/12/18	7	36.47	8	36.71	36.30	-1	9,811	-0.01%
2018/12/17	2	38.23	1	37.95	37.35	1	9,706	0.01%
2018/12/14	0	0.00	15	36.65	37.20	-15	9,423	-0.16%
2018/12/13	0	0.00	1	37.75	37.75	-1	9,117	-0.01%
2018/12/12	80.1	40.67	63	40.09	39.65	17.1	8,849	0.19%
2018/12/11	32	39.26	40	39.10	40.00	-8	8,632	-0.09%
2018/12/10	12	37.40	15	37.63	36.40	-3	8,376	-0.04%
2018/12/07	0	0.00	15	35.39	35.75	-15	8,035	-0.19%
2018/12/06	12	32.93	1	32.65	32.50	11	7,826	0.14%
2018/12/05	3.1	34.47	2	34.93	34.50	1.1	7,775	0.01%
2018/12/04	13	34.24	11	33.55	34.15	2	7,604	0.03%
2018/12/03	11.1	33.40	0	0.00	33.45	11.1	7,323	0.15%
2018/11/30	5	30.64	5	30.63	30.45	0	7,115	0.00%
2018/11/29	1	31.10	1	32.25	30.00	0	7,093	0.00%
2018/11/28	2	30.53	1	30.75	31.15	1	6,655	0.02%
2018/11/26	2	29.98	2	31.15	30.00	0	6,477	0.00%
2018/11/21	4	30.30	5	30.16	30.15	-1	6,279	-0.02%
2018/11/20	2	30.60	2	30.15	30.15	0	6,230	0.00%
2018/11/19	0	0.00	4	30.60	31.00	-4	6,184	-0.06%
2018/11/16	0	0.00	1	31.80	32.00	-1	6,094	-0.02%
2018/11/15	4	32.95	0	0.00	32.60	4	6,026	0.07%
2018/11/14	1	32.90	0	0.00	32.90	1	5,900	0.02%
2018/11/13	2	30.50	3	30.50	31.10	-1	5,631	-0.02%
2018/11/12	1	30.10	0	0.00	29.55	1	5,464	0.02%
2018/11/09	0	0.00	1	29.10	29.30	-1	5,449	-0.02%
2018/11/08	2	30.55	1	30.45	29.70	1	5,481	0.02%
2018/11/07	3	27.72	7	28.35	29.60	-4	5,363	-0.07%
2018/11/06	5	27.54	1	27.05	26.95	4	5,306	0.08%
2018/11/05	0	0.00	11	26.63	28.05	-11	5,299	-0.21%
2018/10/23	3	25.77	2	25.35	26.00	1	5,012	0.02%
2018/10/18	1	24.65	1	24.75	24.60	0	4,852	0.00%
2018/10/17	1	24.55	0	0.00	24.35	1	4,821	0.02%
2018/10/15	0	0.00	2	24.30	23.90	-2	4,732	-0.04%
2018/10/08	0	0.00	0.1	27.10	26.80	-0.1	4,491	0.00%
2018/10/05	1	29.25	1	29.25	28.80	0	4,394	0.00%
2018/10/03	0	0.00	5	30.91	30.85	-5	4,247	-0.12%
2018/10/02	1	30.15	0	0.00	30.00	1	4,113	0.02%
2018/09/28	1	30.00	0	0.00	30.05	1	4,025	0.02%
2018/09/27	0	0.00	0.1	29.40	29.40	-0.1	3,937	0.00%
2018/09/26	1	30.50	1.1	31.02	29.90	-0.1	3,854	0.00%
2018/09/25	0	0.00	1	31.45	31.50	-1	3,757	-0.03%
2018/09/21	0	0.00	0.2	31.30	31.15	-0.2	3,712	0.00%
2018/09/20	0	0.00	1.1	32.01	32.00	-1.1	3,638	-0.03%
2018/09/19	10.1	33.30	0	0.00	32.90	10.1	3,554	0.28%
2018/09/18	2	33.38	1	33.00	33.00	1	3,551	0.03%
2018/09/17	25	34.70	26	35.05	34.30	-1	3,421	-0.03%
2018/09/14	5.1	33.50	0	0.00	34.00	5.1	3,060	0.17%
2018/09/13	5.1	33.49	18	33.25	32.60	-12.9	2,683	-0.48%
2018/09/12	4.1	32.03	5	31.28	31.15	-0.9	2,380	-0.04%
2018/09/11	15	32.10	0	0.00	31.30	15	2,317	0.65%
2018/09/10	1	31.80	14	31.48	31.35	-13	2,210	-0.59%
2018/09/07	1	31.00	5	30.30	30.80	-4	2,110	-0.19%
2018/09/06	1	32.30	3	31.25	31.00	-2	2,012	-0.10%
2018/09/05	5.2	31.72	0	0.00	32.50	5.2	1,849	0.28%
2018/09/03	1	30.50	6	30.04	28.60	-5	1,556	-0.32%
2018/08/30	0	0.00	1	29.00	28.80	-1	1,455	-0.07%
2018/08/22	2	28.20	0	0.00	28.25	2	1,478	0.14%
2018/08/20	0	0.00	1	28.75	27.90	-1	1,467	-0.07%
2018/08/17	11	29.97	1	29.90	29.30	10	1,438	0.69%
2018/08/16	1	29.80	1	29.75	30.00	0	1,431	0.00%
2018/08/15	1	29.45	0	0.00	30.20	1	1,407	0.07%
2018/08/14	1	29.60	1	29.35	29.80	0	1,355	0.00%
2018/08/13	6	29.57	6	28.60	29.40	0	1,316	0.00%
2018/08/10	0	0.00	12	28.75	28.85	-12	1,263	-0.95%
2018/08/09	5	28.18	0	0.00	28.25	5	1,210	0.41%
2018/08/08	7	27.84	0	0.00	28.20	7	1,163	0.60%
2018/08/03	1	27.00	3	27.15	27.10	-2	1,146	-0.17%
2018/07/17	1	26.30	0	0.00	26.40	1	1,286	0.08%
2018/07/03	0	0.00	2	27.60	26.65	-2	1,469	-0.14%
2018/06/28	5	28.50	0	0.00	28.00	5	1,520	0.33%
2018/06/26	2	27.00	0	0.00	26.95	2	1,690	0.12%
2018/06/21	0	0.00	3	26.70	26.90	-3	1,814	-0.17%
2018/06/20	0	0.00	4	26.55	26.50	-4	1,847	-0.22%
2018/06/11	0	0.00	2	26.88	26.90	-2	2,111	-0.09%
2018/06/07	0	0.00	5	27.31	27.20	-5	2,252	-0.22%
2018/06/06	0	0.00	8	26.71	26.75	-8	2,464	-0.32%
2018/06/05	1	26.40	0	0.00	26.45	1	2,679	0.04%
2018/06/04	1	26.10	8	27.11	26.75	-7	2,999	-0.23%
2018/05/24	3	25.65	0	0.00	26.30	3	3,823	0.08%
2018/05/21	4	25.15	0	0.00	25.35	4	3,850	0.10%
2018/05/02	4	26.78	0	0.00	26.60	4	3,838	0.10%
2018/04/30	7	26.99	0	0.00	26.85	7	3,844	0.18%
2018/04/27	3	26.75	0	0.00	26.65	3	3,854	0.08%
2018/04/26	4	27.05	0	0.00	26.60	4	3,864	0.10%
2018/04/25	3	27.25	0	0.00	27.25	3	3,870	0.08%
2018/04/23	0	0.00	2	28.15	28.20	-2	3,854	-0.05%
2018/04/18	0	0.00	18	29.70	29.50	-18	3,958	-0.45%
2018/04/17	1	29.75	0	0.00	29.50	1	3,946	0.03%
2018/04/16	1	30.80	0	0.00	31.05	1	3,917	0.03%
2018/04/12	0	0.00	0.1	30.35	30.35	-0.1	3,892	0.00%
2018/04/11	0	0.00	1	30.45	30.70	-1	3,869	-0.03%
2018/04/09	0	0.00	3.1	31.52	31.15	-3.1	3,837	-0.08%
2018/04/02	0	0.00	1	33.05	32.80	-1	3,795	-0.03%
2018/03/31	4	34.20	0	0.00	33.95	4	3,746	0.11%
2018/03/30	4	34.19	6.1	34.43	33.70	-2.1	3,724	-0.06%
2018/03/29	20.1	33.70	3	34.22	35.70	17.1	3,609	0.47%
2018/03/27	1	33.10	1	32.75	32.70	0	3,386	0.00%
2018/03/23	0	0.00	0.1	30.65	30.65	-0.1	3,271	0.00%
2018/03/22	0	0.00	1.1	32.11	32.00	-1.1	3,247	-0.03%
2018/03/20	1	31.60	0	0.00	31.70	1	3,160	0.03%
2018/03/19	1	30.95	5	30.96	31.50	-4	3,129	-0.13%
2018/03/15	1	33.60	0	0.00	32.95	1	2,973	0.03%
2018/03/14	3	32.87	0	0.00	33.00	3	2,939	0.10%
2018/03/13	13	34.05	15	33.94	33.90	-2	2,857	-0.07%
2018/03/12	8.1	33.39	6	34.38	34.50	2.1	2,799	0.07%
2018/03/09	13	34.59	15	34.39	34.40	-2	2,570	-0.08%
2018/03/08	1.1	33.60	11	33.90	34.30	-9.9	2,367	-0.42%
2018/03/07	10	32.72	11	32.77	31.90	-1	2,037	-0.05%
2018/03/06	9	33.03	5	32.32	33.20	4	1,914	0.21%
2018/03/05	11.1	32.06	27	32.43	32.65	-15.9	1,688	-0.94%
2018/03/02	6.1	30.10	3	30.48	29.90	3.1	1,423	0.22%
2018/03/01	1	29.45	18	30.02	30.40	-17	1,289	-1.32%
2018/02/26	4	27.34	0	0.00	27.80	4	1,165	0.34%
2018/02/23	0	0.00	1	27.10	27.30	-1	1,141	-0.09%
2018/02/09	4	24.76	0	0.00	25.10	4	1,123	0.36%
2018/02/06	2	26.40	6	25.50	25.40	-4	1,152	-0.35%
2018/02/01	0	0.00	5	26.81	26.80	-5	1,173	-0.43%
2018/01/31	5	26.25	0	0.00	26.20	5	1,257	0.40%
2018/01/23	0	0.00	22	26.10	26.10	-22	1,326	-1.66%
2018/01/18	1	26.80	0	0.00	26.70	1	1,615	0.06%
2018/01/15	2	27.85	1	27.90	27.70	1	1,735	0.06%
2018/01/12	1	26.85	0	0.00	27.65	1	1,710	0.06%
2018/01/11	1	26.15	0	0.00	26.55	1	1,627	0.06%
2018/01/02	0	0.00	1	27.15	27.25	-1	1,559	-0.06%