南電 (8046)-元大-斗信券商分點個股進出

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▲1.26%
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－元大-斗信券商分點個股進出

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

元大-斗信券商分點個股進出
元大-斗信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
2024/05/02	0.4	184.31	0	0.00	182.50	0.4	2,859	0.01%
2024/04/26	0.1	187.40	0	0.00	188.00	0.1	2,872	0.00%
2024/04/25	2.6	187.97	3	188.83	188.00	-0.4	2,880	-0.01%
2024/04/24	10.1	192.67	10.1	193.16	194.50	0	2,849	0.00%
2024/04/23	2	182.27	1	183.00	185.00	1	2,742	0.04%
2024/04/22	1	173.59	2	174.50	174.50	-1	2,657	-0.04%
2024/04/19	1.3	173.05	0	0.00	171.50	1.3	2,634	0.05%
2024/04/18	0.3	180.22	0	0.00	179.00	0.3	2,557	0.01%
2024/04/17	3.1	182.32	3	183.00	181.50	0.1	2,527	0.01%
2024/04/16	1	184.99	3	186.33	185.00	-2	2,493	-0.08%
2024/04/15	3.2	192.19	0	0.00	190.50	3.2	2,500	0.13%
2024/04/11	0.1	201.75	0	0.00	199.50	0.1	2,601	0.01%
2024/04/10	2.1	205.01	0	0.00	203.00	2.1	2,740	0.07%
2024/04/09	0	0.00	0	207.00	206.50	0	2,765	0.00%
2024/04/08	3	207.33	3	206.00	206.50	0	2,794	0.00%
2024/04/03	0	0.00	2	210.00	209.00	-2	2,805	-0.07%
2024/04/02	0.1	208.50	0	0.00	208.00	0.1	2,809	0.00%
2024/04/01	3	209.00	5	207.11	209.50	-2	2,812	-0.07%
2024/03/29	0	201.00	0	0.00	200.50	0	2,785	0.00%
2024/03/28	2.1	198.60	0	0.00	198.00	2.1	2,778	0.08%
2024/03/27	2.1	202.74	0	0.00	202.00	2.1	2,823	0.07%
2024/03/26	1.3	207.54	6.2	204.18	204.00	-4.9	2,872	-0.17%
2024/03/25	0	210.03	1	212.00	208.50	-1	2,937	-0.03%
2024/03/22	0.1	211.00	0	0.00	211.00	0.1	2,996	0.00%
2024/03/21	0	0.00	1	214.50	212.00	-1	3,036	-0.03%
2024/03/20	1	212.47	1.1	212.52	212.50	0	3,096	0.00%
2024/03/19	0.1	209.51	0.1	210.17	211.50	0	3,104	0.00%
2024/03/18	1	208.49	0	0.00	211.00	1	3,115	0.03%
2024/03/15	1.2	201.50	1	201.00	202.00	0.2	3,110	0.01%
2024/03/13	3	208.83	3	203.83	203.00	0	3,126	0.00%
2024/03/12	1	207.00	1	209.00	209.00	0	3,128	0.00%
2024/03/11	2.3	205.91	3	207.17	207.50	-0.7	3,199	-0.02%
2024/03/08	9.1	203.72	3	204.00	206.50	6.1	3,322	0.18%
2024/03/07	2.6	204.83	4.1	204.77	203.50	-1.5	3,378	-0.04%
2024/03/06	5.7	207.13	0	0.00	206.00	5.7	3,388	0.17%
2024/03/05	1.4	211.98	0	0.00	210.00	1.4	3,400	0.04%
2024/03/04	0	209.50	0	0.00	209.00	0	3,442	0.00%
2024/03/01	0.5	211.99	0	0.00	210.50	0.5	3,459	0.01%
2024/02/29	0.2	208.38	1	207.00	211.50	-0.8	3,458	-0.02%
2024/02/27	4.2	213.15	0	0.00	210.50	4.2	3,424	0.12%
2024/02/26	3.1	221.02	0.4	222.00	221.00	2.8	3,357	0.08%
2024/02/23	3.1	222.53	1.2	222.70	221.50	2	3,390	0.06%
2024/02/22	2.2	226.00	0	0.00	225.00	2.2	3,425	0.06%
2024/02/21	1.2	228.49	0.5	228.50	228.00	0.7	3,411	0.02%
2024/02/20	2.2	229.78	0	231.50	229.50	2.2	3,414	0.06%
2024/02/19	4.3	231.43	1	230.50	230.50	3.3	3,454	0.09%
2024/02/16	0	0.00	0.1	228.00	228.00	-0.1	3,462	0.00%
2024/02/15	1.1	224.27	3	220.54	224.50	-1.9	3,465	-0.06%
2024/02/05	2	225.50	0.2	225.17	225.50	1.9	3,451	0.05%
2024/02/02	0	227.00	0.1	227.00	227.50	-0.1	3,491	0.00%
2024/02/01	0	225.22	0	0.00	226.50	0	3,533	0.00%
2024/01/31	4	227.38	0	0.00	227.00	4	3,579	0.11%
2024/01/30	1.2	228.91	0	0.00	227.00	1.2	3,603	0.03%
2024/01/29	1.7	227.68	0	0.00	228.00	1.7	3,628	0.05%
2024/01/26	0	225.00	0.2	224.50	225.00	-0.2	3,738	-0.01%
2024/01/25	1.6	224.38	5.3	224.53	224.50	-3.7	3,778	-0.10%
2024/01/24	1	226.00	1	225.50	225.50	0	3,781	0.00%
2024/01/23	0	228.00	1.5	227.33	227.50	-1.5	3,825	-0.04%
2024/01/22	0.1	224.00	2	225.74	225.00	-2	3,827	-0.05%
2024/01/19	2.2	222.36	0	0.00	221.50	2.2	3,865	0.06%
2024/01/18	1.2	218.24	0.1	220.00	216.50	1.1	3,906	0.03%
2024/01/17	2.3	220.42	0	0.00	218.50	2.3	3,917	0.06%
2024/01/16	1.2	221.80	2	222.75	223.50	-0.8	3,903	-0.02%
2024/01/15	0	0.00	2.1	225.24	224.00	-2.1	3,890	-0.05%
2024/01/12	1.3	228.50	0	0.00	229.00	1.3	3,882	0.03%
2024/01/11	1	225.50	1	227.00	228.00	0	3,931	0.00%
2024/01/10	0.1	225.50	0	0.00	225.50	0.1	3,980	0.00%
2024/01/09	2	226.50	1	226.00	226.00	1	3,991	0.03%
2024/01/08	2.3	226.18	1	226.00	224.50	1.3	3,978	0.03%
2024/01/05	1.2	228.14	2	229.00	227.00	-0.9	3,914	-0.02%
2024/01/04	14.7	234.01	5.2	231.63	231.00	9.5	3,860	0.25%
2024/01/03	1.2	247.15	0.2	247.50	243.00	1	3,772	0.03%
2024/01/02	0	0.00	1	250.50	250.00	-1	3,822	-0.03%
2023/12/29	0.1	249.00	0	0.00	251.50	0.1	3,818	0.00%
2023/12/28	0	247.38	0.1	247.00	248.00	-0.1	3,827	0.00%
2023/12/27	1.1	249.00	0	0.00	250.00	1.1	3,836	0.03%
2023/12/26	0.2	248.00	0	0.00	247.50	0.2	3,883	0.00%
2023/12/25	1.1	246.00	0	0.00	246.00	1.1	3,936	0.03%
2023/12/22	1	244.95	1.1	241.67	241.50	0	3,974	0.00%
2023/12/21	0	244.75	0	0.00	244.50	0	3,952	0.00%
2023/12/20	1	245.00	1	246.50	245.50	0	3,964	0.00%
2023/12/19	1.3	245.45	1.2	248.89	244.50	0.1	3,977	0.00%
2023/12/18	0.3	249.38	1.1	248.95	251.50	-0.8	3,974	-0.02%
2023/12/15	2.1	255.00	3	252.83	252.50	-0.9	4,052	-0.02%
2023/12/14	0.1	251.00	0.1	251.00	252.00	0	4,078	0.00%
2023/12/13	1.3	249.62	1	248.50	250.00	0.3	4,157	0.01%
2023/12/12	1.2	251.80	2.2	250.09	248.00	-1.1	4,381	-0.02%
2023/12/11	2.2	253.64	1	252.00	252.50	1.2	4,415	0.03%
2023/12/08	0	0.00	1	250.00	250.00	-1	4,443	-0.02%
2023/12/07	1.7	248.49	0.6	249.67	247.00	1.1	4,529	0.02%
2023/12/06	7.1	253.04	5.2	250.81	249.00	1.9	4,527	0.04%
2023/12/05	1.2	252.67	1.3	253.06	252.50	-0.1	4,476	0.00%
2023/12/04	3.5	244.30	0	0.00	250.50	3.5	4,364	0.08%
2023/12/01	0	0.00	1	249.50	249.50	-1	4,269	-0.02%
2023/11/30	0.2	249.44	0	0.00	248.00	0.2	4,251	0.01%
2023/11/29	2.8	245.36	1	249.51	251.00	1.8	4,252	0.04%
2023/11/28	0.2	242.00	4.1	243.47	245.00	-3.9	4,208	-0.09%
2023/11/24	1	239.00	0	0.00	238.00	1	4,195	0.02%
2023/11/21	0	243.00	0	0.00	242.50	0	4,264	0.00%
2023/11/17	0.1	237.50	1	237.00	237.00	-1	4,269	-0.02%
2023/11/15	0	0.00	1	237.00	235.50	-1	4,240	-0.02%
2023/11/14	0.1	231.00	0	0.00	230.50	0.1	4,201	0.00%
2023/11/13	2	232.00	0	0.00	230.50	2	4,221	0.05%
2023/11/10	0	0.00	2	224.50	228.00	-2	4,226	-0.05%
2023/11/09	2	228.25	0.1	228.50	227.50	1.9	4,200	0.05%
2023/11/08	1	231.50	0	0.00	231.00	1	4,201	0.02%
2023/11/07	1	232.01	0	0.00	232.50	1	4,181	0.02%
2023/11/06	0	0.00	3	235.50	237.00	-3	4,201	-0.07%
2023/11/03	5.1	234.13	3	233.50	232.50	2.1	4,199	0.05%
2023/11/02	4	244.75	0.3	244.38	243.00	3.7	4,130	0.09%
2023/11/01	2	239.00	1	239.00	240.00	1	4,126	0.02%
2023/10/31	2	236.00	2	235.25	236.00	0	4,181	0.00%
2023/10/30	0	232.52	0	0.00	232.00	0	4,263	0.00%
2023/10/27	2	235.25	2	233.00	233.50	0	4,309	0.00%
2023/10/26	1	230.00	0	0.00	229.00	1	4,322	0.02%
2023/10/25	2	238.77	0	0.00	238.00	2	4,282	0.05%
2023/10/24	1	236.98	1	236.00	238.00	0	4,327	0.00%
2023/10/23	1	238.50	0	0.00	237.00	1	4,353	0.02%
2023/10/20	0	0.00	1	240.00	239.50	-1	4,398	-0.02%
2023/10/19	3	243.50	2	245.25	242.50	1	4,421	0.02%
2023/10/18	1	249.51	1	252.00	250.50	0	4,439	0.00%
2023/10/16	1	250.04	1	254.00	253.00	0	4,580	0.00%
2023/10/12	0.1	257.50	0	0.00	256.50	0.1	4,835	0.00%
2023/10/06	1	252.51	1	255.50	251.50	0	5,040	0.00%
2023/10/05	0	0.00	0.2	261.50	260.50	-0.2	5,050	0.00%
2023/10/04	0.1	259.50	0	262.00	264.00	0.1	5,058	0.00%
2023/10/03	2.3	266.46	0	0.00	262.00	2.3	5,070	0.05%
2023/10/02	2	269.50	1.2	270.83	267.50	0.8	5,179	0.02%
2023/09/27	0	0.00	1	264.00	265.00	-1	5,166	-0.02%
2023/09/26	3	267.67	2	264.00	263.00	1	5,193	0.02%
2023/09/25	1	270.00	0	0.00	269.00	1	5,186	0.02%
2023/09/22	1	259.00	2	264.00	267.00	-1	5,138	-0.02%
2023/09/21	3.1	260.86	3	262.83	263.50	0.1	5,088	0.00%
2023/09/20	3.2	263.13	0	0.00	260.50	3.2	5,100	0.06%
2023/09/19	1	274.50	6.1	274.09	271.00	-5.1	5,047	-0.10%
2023/09/18	1	274.50	10.2	272.61	272.50	-9.2	4,983	-0.18%
2023/09/15	5	270.49	6.5	268.34	272.00	-1.5	4,889	-0.03%
2023/09/14	4	259.63	5	258.20	259.00	-1	4,683	-0.02%
2023/09/13	8	259.63	4	257.88	257.50	4	4,665	0.09%
2023/09/12	2	259.75	9.4	258.78	260.50	-7.4	4,689	-0.16%
2023/09/11	2	249.25	3.1	250.68	251.00	-1.1	4,724	-0.02%
2023/09/08	3	246.83	1	250.50	249.00	2	4,791	0.04%
2023/09/07	7	250.93	9	250.39	250.00	-2	4,860	-0.04%
2023/09/06	1	249.00	1	249.00	249.00	0	4,890	0.00%
2023/09/05	0	248.50	2	248.00	248.00	-2	4,945	-0.04%
2023/09/04	1.1	247.00	2.2	246.77	250.00	-1.1	5,054	-0.02%
2023/09/01	0	243.50	0	243.50	243.00	0	5,138	0.00%
2023/08/31	1.1	241.50	4	242.88	241.50	-3	5,234	-0.06%
2023/08/30	4	244.24	5.1	242.82	243.00	-1	5,299	-0.02%
2023/08/29	4	243.36	14	241.32	244.00	-10	5,405	-0.18%
2023/08/28	1	233.00	1	236.99	236.50	0	5,416	0.00%
2023/08/25	0	232.63	0	233.00	231.00	0	5,489	0.00%
2023/08/24	0.5	238.67	1	236.50	239.50	-0.5	5,579	-0.01%
2023/08/23	10.5	231.43	0	0.00	230.50	10.5	5,698	0.18%
2023/08/21	1	228.50	1	230.50	228.00	0	6,151	0.00%
2023/08/18	1	233.00	0	0.00	231.00	1	6,247	0.02%
2023/08/17	1	234.00	0	0.00	236.50	1	6,326	0.02%
2023/08/16	1	239.50	0	238.00	236.00	1	6,441	0.02%
2023/08/14	2	231.75	2.1	232.79	232.00	-0.1	6,639	0.00%
2023/08/11	0.1	238.50	0	0.00	238.50	0.1	6,726	0.00%
2023/08/10	5.1	241.97	0	240.00	238.50	5.1	6,828	0.07%
2023/08/09	0	0.00	0	249.00	247.00	0	6,830	0.00%
2023/08/08	5.2	246.76	3	246.67	245.00	2.2	6,867	0.03%
2023/08/07	0	254.00	1	253.00	250.50	-1	6,877	-0.01%
2023/08/04	3.2	251.21	1	253.50	252.50	2.2	6,923	0.03%
2023/08/02	6	252.75	3	255.83	251.50	3	7,040	0.04%
2023/08/01	2	252.00	2	254.75	249.50	0	7,091	0.00%
2023/07/31	3	254.98	1	249.00	248.00	2	7,135	0.03%
2023/07/28	5	253.10	5	254.50	254.50	0	7,229	0.00%
2023/07/27	2.1	250.06	0	0.00	250.00	2.1	7,271	0.03%
2023/07/26	1	256.96	0	0.00	254.50	1	7,344	0.01%
2023/07/25	1	260.00	1.5	262.67	258.00	-0.5	7,480	-0.01%
2023/07/21	3.2	260.14	2	258.50	258.00	1.2	7,599	0.02%
2023/07/20	5	271.30	1	273.00	267.00	4	7,689	0.05%
2023/07/19	4	272.86	1.5	268.68	266.50	2.6	7,723	0.03%
2023/07/18	5.1	272.49	8.3	274.12	275.50	-3.2	7,678	-0.04%
2023/07/17	1.2	265.96	4	263.75	262.50	-2.8	7,491	-0.04%
2023/07/14	4	269.63	0.1	268.50	266.00	3.9	7,540	0.05%
2023/07/13	3.1	260.39	7.9	266.75	264.50	-4.8	7,468	-0.06%
2023/07/12	2.1	253.21	2	253.50	254.50	0.1	7,352	0.00%
2023/07/11	2	248.00	0	0.00	247.00	2	7,336	0.03%
2023/07/10	1.6	244.69	2	243.50	243.50	-0.4	7,441	-0.01%
2023/07/07	1.2	248.83	0	0.00	246.50	1.2	7,447	0.02%
2023/07/06	2.3	260.51	3	258.33	255.50	-0.7	7,352	-0.01%
2023/07/05	3	263.17	5	262.50	261.50	-2	7,356	-0.03%
2023/07/04	2	263.00	1	262.50	262.00	1	7,334	0.01%
2023/07/03	1	268.50	0	0.00	270.00	1	7,384	0.01%
2023/06/30	2	263.75	1	262.50	264.00	1	7,531	0.01%
2023/06/29	3	262.50	3	262.00	262.50	0	7,637	0.00%
2023/06/28	1.2	269.62	1	264.50	262.00	0.2	7,679	0.00%
2023/06/27	1.2	272.23	1	273.50	268.50	0.2	7,779	0.00%
2023/06/26	3	276.67	5	273.25	275.00	-2	7,818	-0.03%
2023/06/21	2	280.50	2.1	280.67	278.00	-0.1	8,025	0.00%
2023/06/20	3.2	279.08	8	277.88	281.50	-4.8	8,127	-0.06%
2023/06/19	4.5	278.39	5	278.10	278.00	-0.5	8,249	-0.01%
2023/06/16	5.1	279.92	0.1	280.00	279.50	5	8,322	0.06%
2023/06/15	9.9	282.40	4.1	286.29	281.00	5.8	8,296	0.07%
2023/06/14	7.1	294.57	6	294.00	293.50	1.1	8,249	0.01%
2023/06/13	3	291.33	10.1	290.75	293.00	-7.1	8,253	-0.09%
2023/06/12	1	284.47	0	289.50	286.00	1	8,243	0.01%
2023/06/09	0.3	283.56	1	284.00	284.50	-0.7	8,308	-0.01%
2023/06/08	4.1	281.80	1	280.50	282.00	3.1	8,401	0.04%
2023/06/07	9.6	291.26	6	293.50	290.00	3.6	8,463	0.04%
2023/06/06	3.2	298.80	0	0.00	296.50	3.2	8,514	0.04%
2023/06/05	6	307.25	1.1	306.98	305.00	5	8,504	0.06%
2023/06/02	4.1	302.97	15	306.07	308.00	-10.9	8,495	-0.13%
2023/06/01	5.1	298.90	1	301.50	298.50	4.1	8,464	0.05%
2023/05/31	2	298.25	37.5	300.51	303.00	-35.5	8,667	-0.41%
2023/05/30	1.1	293.58	0.5	296.00	294.00	0.5	8,725	0.01%
2023/05/29	7.2	304.79	4.2	302.79	302.50	3	8,686	0.03%
2023/05/26	16.1	306.67	4	304.75	303.00	12.1	8,597	0.14%
2023/05/25	14	304.00	10.7	302.28	302.50	3.3	8,464	0.04%
2023/05/24	11.1	289.11	22.4	287.79	292.00	-11.3	8,223	-0.14%
2023/05/23	3	284.50	6	283.92	289.00	-3	8,138	-0.04%
2023/05/22	3.5	282.43	2.1	282.00	281.50	1.4	8,079	0.02%
2023/05/19	2.1	291.26	3	289.85	293.00	-0.9	7,965	-0.01%
2023/05/18	2	288.49	2.1	292.23	285.50	-0.1	7,929	0.00%
2023/05/17	5.1	288.90	4	287.25	286.50	1.1	7,927	0.01%
2023/05/16	1.1	288.15	6	290.58	288.50	-4.9	7,854	-0.06%
2023/05/15	5.1	284.16	6	285.75	281.00	-0.9	7,773	-0.01%
2023/05/12	8	284.56	3.3	279.72	287.00	4.7	7,789	0.06%
2023/05/11	4.1	281.55	6	282.17	278.00	-1.9	7,758	-0.02%
2023/05/10	1	281.50	7.3	283.82	282.50	-6.3	7,761	-0.08%
2023/05/09	11.1	285.55	14.3	285.22	287.50	-3.2	7,767	-0.04%
2023/05/08	9.2	284.62	17.3	283.19	281.00	-8.1	7,773	-0.10%
2023/05/05	9.3	275.95	45	277.03	277.50	-35.7	7,758	-0.46%
2023/05/04	5.3	268.23	3	270.00	272.50	2.3	7,857	0.03%
2023/05/03	2.1	276.31	2	278.75	276.00	0.1	7,900	0.00%
2023/05/02	3.6	278.15	6.2	278.67	277.50	-2.6	7,915	-0.03%
2023/04/28	6.1	274.10	9.3	274.84	274.50	-3.2	7,942	-0.04%
2023/04/27	2	266.00	0.1	266.25	266.50	1.9	7,815	0.02%
2023/04/26	7.1	266.50	11.1	264.11	269.00	-4	7,812	-0.05%
2023/04/25	10	267.85	9	264.16	258.00	1	7,838	0.01%
2023/04/24	5	259.20	6	264.58	268.50	-1	7,743	-0.01%
2023/04/21	6	260.67	6	260.58	260.00	0	7,734	0.00%
2023/04/19	4.2	257.66	5	257.40	254.00	-0.8	7,858	-0.01%
2023/04/18	5	265.20	1.2	265.58	263.00	3.8	7,907	0.05%
2023/04/17	2.3	260.96	1	262.00	264.50	1.3	8,079	0.02%
2023/04/14	2	264.50	11	262.77	263.00	-9	8,253	-0.11%
2023/04/13	15.1	266.94	7.1	267.61	264.00	8.1	8,265	0.10%
2023/04/12	23.1	272.46	2	274.25	274.50	21.1	8,201	0.26%
2023/04/11	39	274.91	0	0.00	274.00	39	8,246	0.47%
2023/04/10	2	271.00	2.2	274.41	275.50	-0.2	8,270	0.00%
2023/04/07	7	274.71	1	275.50	274.00	6	8,272	0.07%
2023/04/06	13	274.08	0	0.00	274.50	13	8,283	0.16%
2023/03/31	14.1	284.81	20	284.00	283.00	-5.9	8,310	-0.07%
2023/03/30	19	279.42	10	279.90	281.00	9	8,315	0.11%
2023/03/29	12.1	277.12	13	275.23	272.00	-0.9	8,478	-0.01%
2023/03/28	6	275.91	7.3	276.10	273.50	-1.3	8,836	-0.01%
2023/03/27	2.1	283.52	3	284.17	285.50	-0.9	8,862	-0.01%
2023/03/24	7.3	287.45	10.2	287.38	286.50	-2.9	9,014	-0.03%
2023/03/23	5.2	278.98	2	279.75	280.50	3.2	8,871	0.04%
2023/03/22	21	275.46	13.3	276.71	275.50	7.8	8,921	0.09%
2023/03/21	9.1	268.45	10	267.95	269.00	-0.9	8,944	-0.01%
2023/03/20	6	263.42	4	264.38	262.50	2	8,933	0.02%
2023/03/17	8	262.44	4	263.13	261.00	4	9,094	0.04%
2023/03/16	3	259.33	12	259.92	259.00	-9	9,229	-0.10%
2023/03/15	12.1	261.55	2.1	262.76	259.50	10	9,580	0.10%
2023/03/14	4	261.50	0	262.25	260.00	4	9,712	0.04%
2023/03/13	5.1	261.57	6.5	264.73	266.00	-1.4	9,889	-0.01%
2023/03/10	11	266.22	11.1	264.61	260.00	0	9,931	0.00%
2023/03/09	1	266.37	52	264.26	266.50	-51	10,174	-0.50%
2023/03/08	4.1	261.23	5	258.90	263.00	-1	10,063	-0.01%
2023/03/07	2	257.50	41	258.87	258.50	-39	10,084	-0.39%
2023/03/06	3.2	261.64	26	262.75	261.00	-22.8	10,128	-0.23%
2023/03/03	6.1	260.09	5	259.70	259.00	1	10,261	0.01%
2023/03/02	3	243.93	3.2	245.07	250.50	-0.2	10,165	0.00%
2023/03/01	1	240.94	3	230.55	240.50	-2	10,116	-0.02%
2023/02/24	0	238.02	0	238.00	235.00	0	10,158	0.00%
2023/02/23	2	241.75	2	241.50	243.00	0	10,183	0.00%
2023/02/22	2.1	244.44	9.1	241.06	240.00	-7	10,408	-0.07%
2023/02/21	0.1	247.50	0	247.50	247.00	0	10,602	0.00%
2023/02/20	2	245.75	0	0.00	244.00	2	10,845	0.02%
2023/02/17	1	244.50	0	0.00	245.50	1	11,153	0.01%
2023/02/16	5.5	246.54	2	245.25	247.50	3.5	11,793	0.03%
2023/02/15	10	240.90	5	241.11	244.00	5	11,900	0.04%
2023/02/14	2	237.50	4	238.00	238.50	-2	11,952	-0.02%
2023/02/13	6	235.41	4	235.25	233.00	2	12,322	0.02%
2023/02/10	5	239.10	3	240.83	237.00	2	12,572	0.02%
2023/02/09	1	243.00	3	243.67	243.00	-2	12,694	-0.02%
2023/02/08	8	245.00	0	0.00	244.00	8	12,976	0.06%
2023/02/07	6	240.75	5	244.50	244.00	1	13,058	0.01%
2023/02/06	9.2	241.34	5	240.80	239.00	4.2	13,207	0.03%
2023/02/03	4.1	260.12	10.3	257.00	255.00	-6.2	13,161	-0.05%
2023/02/02	11.3	260.62	49.1	260.73	264.50	-37.8	13,207	-0.29%
2023/02/01	5	255.90	13.1	254.12	255.50	-8.1	13,225	-0.06%
2023/01/31	5	245.20	2	245.50	243.00	3	13,197	0.02%
2023/01/30	0	244.00	0	243.22	246.00	0	13,404	0.00%
2023/01/17	0	0.00	1.1	234.68	234.50	-1.1	13,495	-0.01%
2023/01/16	9	231.84	10	232.50	233.00	-1	13,839	-0.01%
2023/01/13	8	231.20	12	236.96	230.00	-4	14,000	-0.03%
2023/01/12	12	234.83	2	236.25	232.00	10	14,152	0.07%
2023/01/11	9.1	235.17	3	235.34	234.00	6	14,447	0.04%
2023/01/10	4.1	233.66	2.1	234.50	236.50	2	14,660	0.01%
2023/01/09	5	233.50	2	233.99	236.00	3	14,843	0.02%
2023/01/06	11	225.36	11	225.23	227.50	0	14,819	0.00%
2023/01/05	28.2	222.91	8	221.31	219.50	20.2	14,815	0.14%
2023/01/04	20	225.80	17	225.18	223.00	3	14,728	0.02%
2023/01/03	17	231.24	16	230.66	233.00	1	14,662	0.01%
2022/12/30	16	230.56	10	227.75	227.00	6	14,732	0.04%
2022/12/29	1	229.00	4	228.38	231.00	-3	14,768	-0.02%
2022/12/28	21.1	234.01	4	236.25	231.50	17.1	14,913	0.11%
2022/12/27	41	241.68	0	0.00	238.00	41	15,074	0.27%
2022/12/26	21	237.95	0	0.00	237.00	21	15,149	0.14%
2022/12/23	2	239.25	0	240.00	242.00	2	15,276	0.01%
2022/12/22	1	236.52	3	236.00	243.00	-2	15,283	-0.01%
2022/12/21	11	235.24	4	235.38	237.00	7	15,279	0.05%
2022/12/20	2	241.49	3	244.00	241.50	-1	15,189	-0.01%
2022/12/19	8	258.87	5	260.40	257.00	3	14,930	0.02%
2022/12/16	7.2	261.78	5	265.50	260.00	2.2	14,855	0.01%
2022/12/15	5	273.30	2	272.75	274.00	3	14,757	0.02%
2022/12/14	11	272.95	3.4	271.18	274.00	7.6	14,743	0.05%
2022/12/13	4.2	277.27	6	272.92	270.00	-1.8	14,790	-0.01%
2022/12/12	2.2	280.14	0	0.00	281.00	2.2	14,675	0.02%
2022/12/09	9.1	283.91	6	283.75	281.50	3.1	14,751	0.02%
2022/12/08	15	279.47	12.1	278.83	287.00	2.9	14,641	0.02%
2022/12/07	8.2	292.92	5	290.80	278.50	3.2	14,622	0.02%
2022/12/06	3	311.17	23	310.39	304.50	-20	14,293	-0.14%
2022/12/05	12	309.00	9	307.72	310.50	3	14,155	0.02%
2022/12/02	15	291.90	13	292.73	295.50	2	13,957	0.01%
2022/12/01	14.3	289.52	10	291.40	286.50	4.3	13,977	0.03%
2022/11/30	2	270.50	2	266.50	269.50	0	13,656	0.00%
2022/11/29	1	269.00	1	268.00	267.00	0	13,768	0.00%
2022/11/28	1.1	268.75	0	0.00	273.00	1.1	13,889	0.01%
2022/11/25	7	273.36	13	273.19	271.00	-6	14,066	-0.04%
2022/11/24	13	265.58	10	268.15	270.00	3	13,891	0.02%
2022/11/23	2	260.50	3	261.33	259.00	-1	13,814	-0.01%
2022/11/22	2	259.99	4	261.63	262.00	-2	13,857	-0.01%
2022/11/21	3	262.33	0	0.00	261.00	3	13,867	0.02%
2022/11/18	8	262.44	10	259.75	258.00	-2	13,855	-0.01%
2022/11/17	5	268.30	3	270.83	267.50	2	13,777	0.01%
2022/11/16	6	267.08	13.1	270.08	272.50	-7.1	13,810	-0.05%
2022/11/15	18	266.47	13.2	266.39	270.50	4.8	13,909	0.03%
2022/11/14	14	260.25	13.3	265.61	263.00	0.7	13,834	0.00%
2022/11/11	2	256.50	1.3	256.50	256.50	0.8	13,368	0.01%
2022/11/10	5	232.60	9	233.33	233.50	-4	13,309	-0.03%
2022/11/09	9	234.00	10	232.80	234.50	-1	13,340	-0.01%
2022/11/08	4	223.25	4.1	221.49	219.00	-0.1	13,260	0.00%
2022/11/07	1	214.00	1	217.96	214.50	0	13,156	0.00%
2022/11/04	1	215.50	0	0.00	217.00	1	13,147	0.01%
2022/11/03	1	215.00	0.1	214.50	217.00	0.9	12,958	0.01%
2022/11/02	10.2	215.07	19	212.98	217.50	-8.9	12,985	-0.07%
2022/11/01	3	209.17	2	211.00	208.50	1	12,849	0.01%
2022/10/31	2	211.25	1	213.47	211.50	1	12,874	0.01%
2022/10/28	5	208.80	9.1	207.25	208.50	-4.1	12,879	-0.03%
2022/10/27	4.1	202.72	3.1	204.50	207.00	1.1	12,750	0.01%
2022/10/26	12	202.63	11.5	201.52	199.50	0.5	12,741	0.00%
2022/10/25	13	208.15	12	208.42	207.00	1	12,665	0.01%
2022/10/24	5	207.60	13.2	208.62	207.50	-8.2	12,654	-0.06%
2022/10/21	12	199.96	8	197.88	195.00	4	12,710	0.03%
2022/10/20	6	199.08	6	199.33	199.50	0	12,735	0.00%
2022/10/19	7	207.50	7.1	206.54	205.00	-0.1	12,665	0.00%
2022/10/18	9	199.72	10.6	199.71	201.00	-1.5	12,497	-0.01%
2022/10/17	9.6	192.42	9	192.17	195.00	0.6	12,474	0.00%
2022/10/14	7	192.71	5	193.70	195.50	2	12,509	0.02%
2022/10/13	6	184.84	4	188.00	178.00	2	12,619	0.02%
2022/10/12	2	190.00	2	189.75	189.00	0	12,571	0.00%
2022/10/11	6.2	189.92	2	191.50	187.50	4.2	12,616	0.03%
2022/10/07	1.1	203.27	2	206.25	204.00	-0.9	12,604	-0.01%
2022/10/06	2.5	205.00	5	202.20	207.00	-2.5	12,628	-0.02%
2022/10/05	1	203.52	0.1	201.50	200.50	0.9	12,668	0.01%
2022/10/04	9.1	197.01	1	194.50	198.00	8.1	12,570	0.06%
2022/09/29	2	188.25	1	191.50	186.00	1	12,684	0.01%
2022/09/28	1	195.97	4.2	191.31	187.00	-3.2	12,715	-0.03%
2022/09/27	7.1	196.03	5	194.90	200.00	2.1	12,759	0.02%
2022/09/26	7	197.85	9	197.33	193.00	-2	12,737	-0.02%
2022/09/23	5	206.30	5	206.10	205.00	0	12,722	0.00%
2022/09/22	5	208.70	4	209.38	207.00	1	12,698	0.01%
2022/09/21	0	216.50	1	220.00	216.00	-1	12,641	-0.01%
2022/09/20	7	220.29	9.1	217.56	220.50	-2.1	12,644	-0.02%
2022/09/19	4	223.50	4	222.50	222.00	0	12,513	0.00%
2022/09/16	4.1	222.76	3.1	223.89	221.50	1	12,492	0.01%
2022/09/15	1.1	230.32	11	229.95	228.00	-9.9	12,403	-0.08%
2022/09/14	4.2	228.79	1	228.00	229.50	3.2	12,408	0.03%
2022/09/13	4	246.35	2	243.75	240.00	2	12,285	0.02%
2022/09/12	8	248.81	3	246.85	246.50	5	12,262	0.04%
2022/09/08	4	243.13	4	243.38	242.00	0	12,336	0.00%
2022/09/07	0	241.50	0	0.00	242.00	0	12,397	0.00%
2022/09/06	1	251.00	4	251.75	250.50	-3	12,319	-0.02%
2022/09/05	3	250.50	2.1	251.95	247.50	0.9	12,305	0.01%
2022/09/02	15	247.63	12	246.83	243.00	3	12,206	0.02%
2022/09/01	19.3	247.97	4	256.75	244.50	15.3	12,032	0.13%
2022/08/31	10	265.00	0	0.00	270.50	10	11,794	0.08%
2022/08/30	1	268.00	0	0.00	267.50	1	11,767	0.01%
2022/08/29	2.6	261.41	1	261.50	266.50	1.6	11,715	0.01%
2022/08/26	3.4	281.66	3	281.53	278.00	0.4	11,605	0.00%
2022/08/25	7	275.28	2	274.25	276.00	5	11,562	0.04%
2022/08/24	5	270.60	6	272.66	270.00	-1	11,603	-0.01%
2022/08/23	6	281.57	9.1	276.55	274.00	-3.1	11,453	-0.03%
2022/08/22	22	296.11	16	296.53	288.00	6	11,245	0.05%
2022/08/19	9	291.17	14.4	292.06	295.00	-5.4	10,925	-0.05%
2022/08/18	4	277.06	3.1	281.48	281.50	1	10,763	0.01%
2022/08/17	2.1	279.91	2	277.76	278.00	0	10,705	0.00%
2022/08/16	4	283.25	35	279.70	277.00	-31	10,591	-0.29%
2022/08/15	4.4	275.53	17.2	276.13	282.00	-12.8	10,432	-0.12%
2022/08/12	10	261.05	4	260.00	261.50	6	10,094	0.06%
2022/08/11	8	254.50	3.1	255.44	254.00	4.9	9,930	0.05%
2022/08/10	10.2	251.06	11	247.23	245.50	-0.8	9,778	-0.01%
2022/08/09	10	249.90	9	249.28	249.00	1	9,654	0.01%
2022/08/08	6	243.58	6	241.58	246.50	0	9,525	0.00%
2022/08/05	2	242.25	5	244.70	244.00	-3	9,468	-0.03%
2022/08/04	12	236.92	12	234.67	234.50	0	9,353	0.00%
2022/08/03	6	235.50	7	235.21	234.00	-1	9,176	-0.01%
2022/08/02	7.1	235.58	5	235.40	238.00	2.1	9,128	0.02%
2022/08/01	6	236.34	5	237.90	243.50	1	8,992	0.01%
2022/07/29	5	243.08	5	242.40	240.50	0	8,840	0.00%
2022/07/28	20.5	254.24	1.1	243.67	238.50	19.4	8,673	0.22%
2022/07/27	14.1	260.39	17	260.76	263.50	-2.9	8,248	-0.04%
2022/07/26	12.2	259.99	6	257.67	254.50	6.2	7,993	0.08%
2022/07/25	10	276.25	6	278.08	272.00	4	7,811	0.05%
2022/07/22	8	280.31	4	282.88	278.50	4	7,679	0.05%
2022/07/21	6	275.25	34	279.22	282.00	-28	7,498	-0.37%
2022/07/20	9	264.61	9	265.72	266.50	0	7,230	0.00%
2022/07/19	2	252.75	0	0.00	253.00	2	7,063	0.03%
2022/07/18	5	257.30	3	260.83	259.00	2	7,012	0.03%
2022/07/15	3	248.50	2.1	252.74	253.50	1	6,872	0.01%
2022/07/14	11	244.27	2	237.75	247.00	9	6,744	0.13%
2022/07/13	5	245.10	2	245.75	242.00	3	6,583	0.05%
2022/07/12	3	239.17	5	240.80	238.50	-2	6,465	-0.03%
2022/07/11	12.1	253.95	7	250.64	248.50	5.1	6,373	0.08%
2022/07/08	7	258.43	8.1	262.30	262.00	-1.1	6,216	-0.02%
2022/07/07	11.1	245.91	5	245.60	251.50	6.1	5,992	0.10%
2022/07/06	1	250.00	4	247.13	243.00	-3	5,833	-0.05%
2022/07/05	8	241.56	6	245.17	247.00	2	5,761	0.03%
2022/07/04	4	251.00	4	248.50	244.00	0	5,570	0.00%
2022/07/01	2.2	255.27	2	254.50	244.00	0.2	5,428	0.00%
2022/06/30	4.2	271.93	1	262.00	260.50	3.2	5,294	0.06%
2022/06/29	4.3	277.13	1	273.50	273.50	3.3	5,213	0.06%
2022/06/28	1	294.12	0	0.00	289.50	1	5,134	0.02%
2022/06/27	3	310.50	3	312.50	312.50	0	5,099	0.00%
2022/06/24	0.2	287.96	1	292.50	284.50	-0.8	5,038	-0.02%
2022/06/23	1	289.00	13	288.50	286.50	-12	4,981	-0.24%
2022/06/22	2	301.72	1	311.00	294.00	1	4,931	0.02%
2022/06/21	0	0.00	2	306.00	314.00	-2	4,846	-0.04%
2022/06/20	1	302.12	0	0.00	299.00	1	4,812	0.02%
2022/06/17	0	311.00	0.2	316.50	316.00	-0.1	4,736	0.00%
2022/06/16	2	321.74	2	323.50	316.00	0	4,613	0.00%
2022/06/15	0	330.50	0	0.00	329.50	0	4,489	0.00%
2022/06/14	2	339.50	1	348.50	343.00	1	4,421	0.02%
2022/06/13	2	345.77	0	0.00	345.00	2	4,377	0.05%
2022/06/10	14.1	360.93	1	365.50	365.00	13.1	4,379	0.30%
2022/06/09	0	0.00	1	373.50	372.00	-1	4,350	-0.02%
2022/06/08	1.1	366.23	0	367.00	365.00	1.1	4,333	0.02%
2022/06/07	0	0.00	1	368.50	367.50	-1	4,335	-0.02%
2022/06/02	0	367.00	1	366.50	372.00	-1	4,373	-0.02%
2022/06/01	4.2	372.93	0	0.00	371.00	4.2	4,385	0.10%
2022/05/31	0	393.50	0	0.00	394.50	0	4,295	0.00%
2022/05/30	1	391.00	7	390.36	395.00	-6	4,324	-0.14%
2022/05/27	0.1	377.50	0	0.00	376.50	0.1	4,282	0.00%
2022/05/26	3	373.31	4.1	374.72	368.00	-1.1	4,372	-0.02%
2022/05/25	9.2	372.76	6.2	371.55	381.00	3	4,314	0.07%
2022/05/24	7.1	396.06	5	380.00	380.00	2.1	4,219	0.05%
2022/05/23	3.1	397.85	1	400.00	397.50	2.1	4,195	0.05%
2022/05/20	0.1	402.00	0	0.00	401.50	0.1	4,207	0.00%
2022/05/19	3.1	402.97	3	405.00	407.50	0.1	4,241	0.00%
2022/05/18	0	412.50	0.1	413.54	414.00	-0.1	4,263	0.00%
2022/05/16	1	409.50	2	402.00	401.00	-1	4,301	-0.02%
2022/05/12	2	384.52	1	389.50	381.00	1	4,265	0.02%
2022/05/11	1.1	392.19	2	402.00	391.00	-1	4,229	-0.02%
2022/05/09	1	404.50	2	400.00	395.00	-1	4,273	-0.02%
2022/05/06	3	398.33	0	400.42	401.50	3	4,351	0.07%
2022/05/05	2	416.50	2.1	419.25	418.00	-0.1	4,332	0.00%
2022/05/04	1.1	409.56	1	398.50	398.50	0.1	4,312	0.00%
2022/05/03	1	406.46	1	400.50	399.50	0	4,350	0.00%
2022/04/29	1.1	410.82	1	405.00	404.00	0.1	4,417	0.00%
2022/04/28	1.1	399.99	0	0.00	395.00	1.1	4,424	0.02%
2022/04/27	0	394.91	1.2	390.88	409.00	-1.2	4,415	-0.03%
2022/04/26	3	411.00	3	407.00	406.00	0	4,382	0.00%
2022/04/25	0.2	404.81	0	0.00	406.50	0.2	4,401	0.01%
2022/04/22	0	440.00	0	0.00	434.50	0	4,379	0.00%
2022/04/21	7	463.36	7	465.36	462.50	0	4,380	0.00%
2022/04/20	2	455.25	2	458.25	458.50	0	4,406	0.00%
2022/04/18	1	444.00	1	440.50	440.50	0	4,468	0.00%
2022/04/15	2	442.01	0	0.00	441.00	2	4,550	0.04%
2022/04/14	1	473.46	1	467.00	467.00	0	4,539	0.00%
2022/04/13	1	462.00	0	0.00	466.00	1	4,553	0.02%
2022/04/12	0	455.50	0	0.00	454.00	0	4,575	0.00%
2022/04/11	2	461.85	0	0.00	455.00	2	4,551	0.04%
2022/04/08	1	498.00	0	0.00	498.00	1	4,520	0.02%
2022/04/07	2	521.50	5	513.20	509.00	-3	4,488	-0.07%
2022/04/06	1	511.00	1	512.00	516.00	0	4,446	0.00%
2022/03/31	0	524.00	0	0.00	524.00	0	4,442	0.00%
2022/03/30	5	533.60	3.1	538.03	537.00	1.9	4,433	0.04%
2022/03/29	1	517.00	2	520.49	522.00	-1	4,437	-0.02%
2022/03/25	2	513.50	4	521.25	518.00	-2	4,437	-0.05%
2022/03/23	0	0.00	2.1	514.95	514.00	-2.1	4,439	-0.05%
2022/03/22	0.1	490.00	0	0.00	490.00	0.1	4,435	0.00%
2022/03/21	1	491.00	0	0.00	488.50	1	4,483	0.02%
2022/03/18	1	476.59	0	0.00	480.50	1	4,509	0.02%
2022/03/17	1	482.00	1	486.50	489.50	0	4,508	0.00%
2022/03/16	0.1	460.00	3	456.50	460.00	-3	4,481	-0.07%
2022/03/15	1.1	464.85	0	0.00	458.50	1.1	4,464	0.02%
2022/03/11	0.1	486.00	0	0.00	489.00	0.1	4,433	0.00%
2022/03/10	1	498.50	0	504.00	498.50	1	4,467	0.02%
2022/03/09	1	483.07	1	481.00	486.50	0	4,471	0.00%
2022/03/08	13.1	490.87	12.1	489.58	475.50	1	4,524	0.02%
2022/03/07	13.1	511.08	9	503.44	494.50	4.1	4,516	0.09%
2022/03/04	8	546.13	8	538.50	547.00	0	4,550	0.00%
2022/03/03	2	550.39	0	0.00	535.00	2	4,564	0.04%
2022/03/02	6	535.50	5	538.22	548.00	1	4,631	0.02%
2022/03/01	6	537.00	8.1	542.21	539.00	-2.1	4,670	-0.04%
2022/02/25	0	526.00	0	0.00	524.00	0	4,634	0.00%
2022/02/24	4	518.75	4	522.50	512.00	0	4,608	0.00%
2022/02/23	2	526.98	1	529.00	529.00	1	4,578	0.02%
2022/02/22	0	515.29	0	0.00	521.00	0	4,598	0.00%
2022/02/21	9	536.22	8	540.38	533.00	1	4,628	0.02%
2022/02/18	3	536.00	4	534.50	536.00	-1	4,626	-0.02%
2022/02/17	0	524.00	0	0.00	525.00	0	4,648	0.00%
2022/02/16	2.2	528.45	2	530.00	528.00	0.2	4,739	0.00%
2022/02/15	0.1	506.52	0	0.00	502.00	0.1	4,807	0.00%
2022/02/14	3	496.51	2	498.50	496.00	1	4,926	0.02%
2022/02/11	1	523.00	0.2	518.00	514.00	0.8	5,001	0.02%
2022/02/10	0	518.00	1.2	523.84	516.00	-1.2	5,059	-0.02%
2022/02/09	1.1	515.33	2	519.50	526.00	-0.9	5,105	-0.02%
2022/02/08	0.5	505.67	0	0.00	506.00	0.5	5,149	0.01%
2022/01/26	1	481.00	1	483.50	472.00	0	5,269	0.00%
2022/01/25	2	482.26	1	491.50	477.00	1	5,410	0.02%
2022/01/21	2.1	506.38	0.2	494.50	490.50	1.9	5,596	0.03%
2022/01/20	2	512.00	2	520.00	526.00	0	5,627	0.00%
2022/01/19	4	524.26	4	521.50	519.00	0	5,821	0.00%
2022/01/18	3	543.33	4	544.75	545.00	-1	5,860	-0.02%
2022/01/17	6.1	525.15	6	525.67	528.00	0.1	5,876	0.00%
2022/01/14	0	507.67	0	0.00	514.00	0	5,944	0.00%
2022/01/13	0.1	516.29	0	0.00	520.00	0.1	6,018	0.00%
2022/01/12	2	511.50	2	505.00	505.00	0	6,150	0.00%
2022/01/11	4.3	510.15	5	514.80	509.00	-0.7	6,285	-0.01%
2022/01/10	11.5	532.62	7	540.14	517.00	4.5	6,323	0.07%
2022/01/07	0	558.00	0	0.00	558.00	0	6,329	0.00%
2022/01/06	0	0.00	10	572.50	573.00	-10	6,406	-0.16%
2022/01/05	3	586.33	3	592.00	589.00	0	6,501	0.00%
2022/01/04	11	592.91	0.1	591.00	585.00	10.9	6,518	0.17%
2022/01/03	12	584.33	15	584.87	583.00	-3	6,579	-0.05%
2021/12/30	4	571.00	4	574.00	572.00	0	6,628	0.00%
2021/12/29	6	568.50	3	569.33	569.00	3	6,716	0.04%
2021/12/28	3	571.33	3	573.33	572.00	0	6,892	0.00%
2021/12/27	9	573.67	9	576.89	576.00	0	6,985	0.00%
2021/12/24	9	572.22	8	575.88	567.00	1	7,055	0.01%
2021/12/23	3	579.00	3	577.33	573.00	0	7,209	0.00%
2021/12/22	3	570.67	1	574.00	571.00	2	7,317	0.03%
2021/12/21	1	567.00	4	572.50	577.00	-3	7,389	-0.04%
2021/12/20	5	563.00	3	569.33	565.00	2	7,459	0.03%
2021/12/17	3.1	567.63	0	0.00	565.00	3.1	7,547	0.04%
2021/12/16	2	576.99	2	580.50	572.00	0	7,602	0.00%
2021/12/15	8	554.63	4	563.25	575.00	4	7,603	0.05%
2021/12/14	5.2	559.36	4	558.25	556.00	1.2	7,611	0.02%
2021/12/10	0.1	574.80	0	0.00	572.00	0.1	7,717	0.00%
2021/12/07	1.1	583.82	12.6	586.29	586.00	-11.5	7,757	-0.15%
2021/12/06	6.4	589.45	5	591.00	581.00	1.4	7,771	0.02%
2021/12/03	4	593.75	4	598.50	601.00	0	7,856	0.00%
2021/12/02	9.3	600.87	9	599.89	590.00	0.3	7,958	0.00%
2021/12/01	2	613.00	2	620.00	608.00	0	8,101	0.00%
2021/11/30	14	623.64	15.2	619.11	626.00	-1.2	8,105	-0.01%
2021/11/29	2	584.50	2	584.00	584.00	0	8,059	0.00%
2021/11/26	5	585.60	7	588.70	585.00	-2	8,084	-0.03%
2021/11/25	0	0.00	0	579.00	579.00	0	8,020	0.00%
2021/11/24	3	573.00	9	568.56	566.00	-6	8,127	-0.07%
2021/11/22	0	545.00	0	0.00	561.00	0	8,299	0.00%
2021/11/19	17.2	550.55	17	552.41	548.00	0.2	8,432	0.00%
2021/11/18	21	553.19	19	547.26	548.00	2	8,499	0.02%
2021/11/17	15	560.87	11	560.18	560.00	4	8,526	0.05%
2021/11/16	13.4	559.32	13	562.00	561.00	0.4	8,574	0.00%
2021/11/15	9.1	578.29	6	576.00	562.00	3.1	8,567	0.04%
2021/11/12	9	578.00	9	580.44	574.00	0	8,598	0.00%
2021/11/11	13	573.69	12	560.50	576.00	1	8,569	0.01%
2021/11/10	4	549.00	5	550.00	555.00	-1	8,532	-0.01%
2021/11/09	8	546.00	8	545.50	542.00	0	8,549	0.00%
2021/11/08	5	538.20	10	542.20	536.00	-5	8,522	-0.06%
2021/11/05	12	550.50	12	547.08	558.00	0	8,506	0.00%
2021/11/04	11	542.09	9	546.11	535.00	2	8,427	0.02%
2021/11/03	4	514.75	4	517.75	530.00	0	8,376	0.00%
2021/11/02	14	530.21	13	533.07	526.00	1	8,331	0.01%
2021/11/01	21	522.14	11	521.37	514.00	10	8,267	0.12%
2021/10/29	8	472.82	14	480.51	490.50	-6	8,313	-0.07%
2021/10/28	4	469.00	6	474.92	465.50	-2	8,216	-0.02%
2021/10/27	22	463.98	25	464.74	470.50	-3	8,151	-0.04%
2021/10/26	1	445.00	4	457.50	440.50	-3	7,978	-0.04%
2021/10/25	2	442.75	2.2	445.36	442.00	-0.2	8,045	0.00%
2021/10/22	3	438.33	1.1	438.45	440.50	1.9	8,096	0.02%
2021/10/21	2.1	437.50	2	441.75	430.00	0.1	8,048	0.00%
2021/10/20	5	449.30	4	452.68	456.50	1	8,036	0.01%
2021/10/19	11	442.66	9.1	445.27	450.50	2	7,971	0.02%
2021/10/18	1	420.00	0	0.00	412.00	1	7,845	0.01%
2021/10/15	12	419.83	14	409.43	413.50	-2	7,803	-0.03%
2021/10/14	16	398.53	16	394.66	392.50	0	7,727	0.00%
2021/10/13	11	403.28	9	398.44	393.00	2	7,675	0.03%
2021/10/12	15	426.43	15	427.12	418.50	0	7,620	0.00%
2021/10/08	4	435.46	4	439.63	430.00	0	7,639	0.00%
2021/10/07	9	432.94	9	428.86	431.00	0	7,595	0.00%
2021/10/06	2	427.75	2	420.75	407.00	0	7,534	0.00%
2021/10/05	6	403.42	5	409.90	425.00	1	7,507	0.01%
2021/10/04	2	421.50	2.3	405.89	401.50	-0.3	7,422	0.00%
2021/10/01	7	431.19	8	429.19	423.00	-1	7,494	-0.01%
2021/09/30	6	419.25	6	423.00	435.00	0	7,545	0.00%
2021/09/29	15.1	432.69	13	430.35	419.00	2.1	7,446	0.03%
2021/09/28	1	453.50	1	448.00	463.00	0	7,375	0.00%
2021/09/27	2	473.94	2	470.98	461.00	0	7,334	0.00%
2021/09/24	10	474.20	9	476.61	473.00	1	7,293	0.01%
2021/09/23	5	463.91	7	464.55	469.50	-2	7,221	-0.03%
2021/09/22	3	450.17	3	447.50	443.00	0	7,174	0.00%
2021/09/17	1	453.50	2	459.25	460.00	-1	7,178	-0.01%
2021/09/16	10	458.70	9	456.44	449.00	1	7,207	0.01%
2021/09/15	1	443.00	2	442.75	448.50	-1	7,272	-0.01%
2021/09/14	15	443.27	14	441.50	444.00	1	7,355	0.01%
2021/09/13	8	428.38	8	430.31	434.00	0	7,539	0.00%
2021/09/10	8	427.88	8	427.18	433.00	0	7,642	0.00%
2021/09/09	2	417.00	2	418.50	420.50	0	7,689	0.00%
2021/09/08	2	414.00	1	408.50	410.00	1	7,719	0.01%
2021/09/07	6	438.83	6	447.58	438.50	0	7,636	0.00%
2021/09/06	11	447.46	16	447.97	453.50	-5	7,514	-0.07%
2021/09/03	5	424.90	1	422.50	427.00	4	7,378	0.05%
2021/09/02	2	425.75	3	420.17	413.00	-1	7,455	-0.01%
2021/09/01	7	422.50	7	424.00	426.00	0	7,564	0.00%
2021/08/31	2.1	418.81	3	418.00	421.50	-0.9	7,632	-0.01%
2021/08/30	6.2	422.10	9.1	420.91	420.50	-2.9	7,856	-0.04%
2021/08/27	18	401.56	16	405.31	413.00	2	7,882	0.03%
2021/08/26	2.2	380.87	2	385.00	379.50	0.2	7,929	0.00%
2021/08/25	4	384.75	7	379.36	387.50	-3	7,950	-0.04%
2021/08/24	3	369.50	0	0.00	369.50	3	7,916	0.04%
2021/08/23	1	381.50	1	385.00	387.00	0	8,053	0.00%
2021/08/20	2	365.75	2	369.25	365.00	0	8,070	0.00%
2021/08/19	1.1	363.59	1	366.00	360.00	0.1	8,102	0.00%
2021/08/18	9	351.28	9	354.17	373.50	0	8,165	0.00%
2021/08/17	3	366.00	4	356.38	352.00	-1	8,221	-0.01%
2021/08/16	3	374.99	3	378.17	375.50	0	8,285	0.00%
2021/08/13	26	385.13	7	386.36	380.00	19	8,408	0.23%
2021/08/12	1	399.50	9.4	395.63	400.50	-8.4	8,396	-0.10%
2021/08/11	3	392.49	0	0.00	385.00	3	8,478	0.04%
2021/08/10	6	400.33	9	403.67	401.00	-3	8,727	-0.03%
2021/08/09	5	414.10	7	422.93	402.50	-2	9,021	-0.02%
2021/08/06	6	407.08	10	410.80	416.00	-4	9,206	-0.04%
2021/08/05	7	405.00	10.1	408.21	414.50	-3.1	9,399	-0.03%
2021/08/04	5.1	414.17	5	407.30	396.00	0.1	9,662	0.00%
2021/08/03	1	406.50	2	405.72	405.50	-1	9,629	-0.01%
2021/08/02	1	402.87	2	389.50	389.50	-1	9,681	-0.01%
2021/07/30	2	395.50	0	0.00	397.00	2	9,818	0.02%
2021/07/29	2	410.25	3	414.17	416.00	-1	9,932	-0.01%
2021/07/28	5	376.90	4	380.38	383.50	1	9,954	0.01%
2021/07/27	1	372.99	1	375.00	375.50	0	10,059	0.00%
2021/07/26	1	384.49	1	381.00	385.50	0	10,058	0.00%
2021/07/23	19.1	390.88	0	0.00	391.50	19.1	10,051	0.19%
2021/07/22	0	0.00	2	424.50	427.50	-2	10,131	-0.02%
2021/07/21	2	411.00	2	413.50	409.00	0	10,227	0.00%
2021/07/20	2	420.50	2	424.75	418.50	0	10,396	0.00%
2021/07/19	0	0.00	5	426.50	420.00	-5	10,432	-0.05%
2021/07/16	3	436.00	5	425.52	436.00	-2	10,488	-0.02%
2021/07/15	1	425.00	0	0.00	419.50	1	10,505	0.01%
2021/07/14	1	431.00	0	0.00	434.00	1	10,527	0.01%
2021/07/13	2	421.50	2	434.50	420.00	0	10,581	0.00%
2021/07/12	1	438.00	1	421.50	428.00	0	10,654	0.00%
2021/07/09	6	422.92	3	424.50	418.00	3	10,783	0.03%
2021/07/08	5	435.20	3	436.35	419.00	2	10,861	0.02%
2021/07/07	0	0.00	3	430.86	424.50	-3	10,779	-0.03%
2021/07/06	2	409.00	3	404.00	407.50	-1	10,703	-0.01%
2021/07/05	2	404.50	3	394.67	406.00	-1	10,729	-0.01%
2021/07/02	6	385.83	4	389.13	391.50	2	10,733	0.02%
2021/07/01	2	381.50	2	383.26	379.00	0	10,827	0.00%
2021/06/30	1	386.00	1	389.00	389.50	0	10,896	0.00%
2021/06/29	3	387.18	4	391.00	389.00	-1	11,072	-0.01%
2021/06/28	2	388.75	2	396.50	387.50	0	11,215	0.00%
2021/06/25	3	391.67	2	393.75	393.00	1	11,430	0.01%
2021/06/24	5	401.80	6.3	406.36	402.50	-1.3	11,444	-0.01%
2021/06/23	5.2	396.91	20	393.28	394.00	-14.8	11,434	-0.13%
2021/06/22	40.1	384.77	32.9	383.46	387.00	7.2	11,496	0.06%
2021/06/21	2.4	361.45	1	364.00	358.50	1.4	11,504	0.01%
2021/06/18	3	357.00	4	360.12	359.50	-1	11,641	-0.01%
2021/06/17	2	341.77	5.3	349.24	354.50	-3.2	11,625	-0.03%
2021/06/16	11.1	341.44	1	352.50	340.50	10.1	11,770	0.09%
2021/06/15	0	347.00	4	347.88	347.00	-4	11,979	-0.03%
2021/06/11	4.1	349.68	3	354.50	345.50	1.1	12,086	0.01%
2021/06/10	3.4	360.51	15.1	362.16	348.50	-11.7	12,066	-0.10%
2021/06/09	25	363.20	16	360.06	361.50	9	12,014	0.07%
2021/06/08	8.1	355.00	11	357.05	350.00	-2.9	12,086	-0.02%
2021/06/07	10	348.30	9.1	350.46	352.00	0.9	12,149	0.01%
2021/06/04	11	339.41	13	339.35	341.00	-2	12,164	-0.02%
2021/06/03	8	331.94	11.1	335.49	335.50	-3.1	12,286	-0.03%
2021/06/02	5	321.13	5	321.80	319.50	0	12,406	0.00%
2021/06/01	7	331.14	15	332.37	326.00	-8	12,809	-0.06%
2021/05/31	9	333.67	4.1	325.67	330.50	4.9	12,903	0.04%
2021/05/28	0.1	317.23	0	0.00	313.00	0.1	12,973	0.00%
2021/05/27	1	314.50	0	0.00	318.00	1	13,120	0.01%
2021/05/26	9.2	322.44	7	318.21	318.00	2.2	13,659	0.02%
2021/05/25	8	328.44	9.3	328.45	323.00	-1.3	13,888	-0.01%
2021/05/24	7	316.64	13.1	317.74	322.50	-6.1	14,179	-0.04%
2021/05/21	12	305.96	17.2	309.33	315.00	-5.2	14,241	-0.04%
2021/05/20	9	302.83	11	295.55	292.00	-2	14,242	-0.01%
2021/05/19	12	310.00	11	310.73	303.50	1	14,320	0.01%
2021/05/18	14	312.07	13.4	312.43	310.00	0.7	14,420	0.00%
2021/05/17	16	292.38	43	296.17	302.00	-27	14,416	-0.19%
2021/05/14	19	295.68	20	296.18	290.00	-1	14,577	-0.01%
2021/05/13	8	268.69	10	275.35	283.50	-2	14,722	-0.01%
2021/05/12	12.2	271.50	14.1	271.71	268.50	-1.9	14,720	-0.01%
2021/05/11	9	289.75	6	286.50	279.50	3	14,604	0.02%
2021/05/10	5	315.70	4	316.00	307.00	1	14,629	0.01%
2021/05/07	5	310.40	7.4	312.13	318.00	-2.3	14,693	-0.02%
2021/05/06	4	300.39	7.1	303.05	305.00	-3	14,811	-0.02%
2021/05/05	5.1	301.22	4	311.25	289.00	1.1	14,962	0.01%
2021/05/04	6.1	304.34	7	302.79	308.00	-0.9	15,155	-0.01%
2021/05/03	1.1	301.15	1	308.50	298.50	0.1	15,361	0.00%
2021/04/29	1	318.00	1	317.50	318.50	0	15,576	0.00%
2021/04/28	12.1	314.88	4	318.13	316.00	8.1	15,722	0.05%
2021/04/27	8	306.19	22	303.84	307.50	-14	15,651	-0.09%
2021/04/26	10.1	314.97	9	318.06	305.50	1.1	15,604	0.01%
2021/04/23	2	323.50	4.1	322.74	324.50	-2.1	15,471	-0.01%
2021/04/22	0	0.00	3	323.50	315.50	-3	15,551	-0.02%
2021/04/21	4	320.50	1	325.00	316.00	3	15,609	0.02%
2021/04/20	7	318.93	16	322.00	320.50	-9	15,797	-0.06%
2021/04/19	2	328.00	12	322.08	319.50	-10	15,976	-0.06%
2021/04/16	69	333.69	41	333.68	332.50	28	16,094	0.17%
2021/04/15	21.1	335.21	11	331.68	341.50	10.1	16,156	0.06%
2021/04/14	4.1	323.41	4	327.50	315.50	0.1	16,343	0.00%
2021/04/13	4.1	327.71	4	327.13	320.00	0.1	16,600	0.00%
2021/04/12	1.2	326.83	2	324.75	323.00	-0.8	17,156	0.00%
2021/04/09	4	338.22	4	333.88	334.50	0	17,408	0.00%
2021/04/08	6.3	334.41	2	334.75	332.50	4.3	17,517	0.02%
2021/04/07	9.3	343.00	4	349.13	340.50	5.3	17,676	0.03%
2021/04/06	6	354.00	5	354.10	351.00	1	17,697	0.01%
2021/04/01	13	355.55	15	358.47	351.50	-2	17,728	-0.01%
2021/03/31	9	351.22	20	355.90	354.00	-11	17,659	-0.06%
2021/03/30	31	352.37	20.1	347.08	356.00	10.9	17,607	0.06%
2021/03/29	6.4	338.80	17	338.12	332.00	-10.7	17,594	-0.06%
2021/03/26	21	334.07	13	331.77	335.50	8	17,648	0.05%
2021/03/25	11	339.05	14	329.33	318.00	-3	17,696	-0.02%
2021/03/24	11	327.36	60.2	325.40	326.00	-49.2	17,729	-0.28%
2021/03/23	13	312.04	16.3	318.56	305.50	-3.3	17,862	-0.02%
2021/03/22	5	304.50	4	304.50	306.50	1	17,897	0.01%
2021/03/19	18.3	302.16	12.1	305.24	307.00	6.3	18,207	0.03%
2021/03/18	27	311.06	42	309.76	312.50	-15	18,415	-0.08%
2021/03/17	14	299.14	6.3	299.02	299.00	7.8	19,046	0.04%
2021/03/16	2	295.75	3	295.50	293.50	-1	19,039	-0.01%
2021/03/15	4	295.75	2	296.50	296.00	2	19,156	0.01%
2021/03/12	15.1	294.96	18.2	296.48	292.00	-3.2	19,332	-0.02%
2021/03/11	8.1	287.70	19.3	288.05	293.00	-11.2	19,290	-0.06%
2021/03/10	28	282.73	22	283.66	283.50	6	19,312	0.03%
2021/03/09	28	276.33	27	275.22	273.50	1	19,378	0.01%
2021/03/08	29.5	295.50	92	289.98	279.50	-62.5	19,323	-0.32%
2021/03/05	31	287.05	34	286.66	295.00	-3	19,253	-0.02%
2021/03/04	18.1	279.85	11.1	280.88	278.50	7	19,494	0.04%
2021/03/03	60.1	279.46	16	280.91	280.50	44.1	20,089	0.22%
2021/03/02	6	303.17	8.2	296.95	291.00	-2.2	20,206	-0.01%
2021/02/26	17.3	303.44	13	303.85	299.00	4.3	20,621	0.02%
2021/02/25	16	312.69	13.1	313.32	306.00	2.9	20,571	0.01%
2021/02/24	16.2	307.00	24.1	307.64	295.00	-7.9	20,482	-0.04%
2021/02/23	7.1	287.53	1	286.00	286.00	6.1	20,111	0.03%
2021/02/22	17	298.83	17	301.12	294.50	0	20,077	0.00%
2021/02/19	19	293.45	13	291.77	290.00	6	20,068	0.03%
2021/02/18	8	291.67	12.1	285.78	288.00	-4.1	20,471	-0.02%
2021/02/17	29	284.14	12.2	285.98	286.50	16.8	20,394	0.08%
2021/02/05	73	262.13	33	258.73	265.00	40	20,323	0.20%
2021/02/04	10.3	247.77	17.2	251.18	254.00	-6.9	20,022	-0.03%
2021/02/03	11	249.34	10	244.70	243.50	1	19,998	0.01%
2021/02/02	17	241.09	18	238.53	246.00	-1	20,266	0.00%
2021/02/01	10	227.55	7	230.71	233.00	3	20,194	0.01%
2021/01/29	2.1	238.69	32	233.61	226.00	-29.9	20,282	-0.15%
2021/01/28	8.2	237.22	24	237.67	236.00	-15.8	20,453	-0.08%
2021/01/27	30	247.35	13	245.81	248.00	17	20,900	0.08%
2021/01/26	11	240.64	24	243.63	238.00	-13	20,689	-0.06%
2021/01/25	26	243.96	10	232.50	233.50	16	20,465	0.08%
2021/01/22	19	236.66	12	241.96	253.50	7	20,285	0.03%
2021/01/21	47	225.83	16	227.44	230.50	31	20,632	0.15%
2021/01/20	4	219.88	8.2	217.75	216.50	-4.2	20,912	-0.02%
2021/01/19	2	226.25	4	221.13	221.00	-2	20,942	-0.01%
2021/01/18	0	0.00	1	218.00	223.00	-1	20,942	0.00%
2021/01/15	2	220.75	1	219.50	219.00	1	21,070	0.00%
2021/01/14	5	222.70	6	222.33	224.00	-1	21,183	0.00%
2021/01/13	9	225.94	6	223.67	220.00	3	21,377	0.01%
2021/01/12	3	218.50	5	218.30	222.00	-2	21,255	-0.01%
2021/01/11	10	217.55	11	218.86	221.00	-1	21,231	0.00%
2021/01/08	1.1	212.91	2	216.75	216.00	-0.9	21,161	0.00%
2021/01/07	26	213.85	26	213.69	212.50	0	21,266	0.00%
2021/01/06	20	210.10	20	210.00	205.50	0	21,103	0.00%
2021/01/05	27	206.02	75	206.63	209.00	-48	20,767	-0.23%
2021/01/04	10	195.10	33	197.85	200.00	-23	20,315	-0.11%
2020/12/31	4	182.00	8	182.56	182.00	-4	20,417	-0.02%
2020/12/30	11	176.50	13	177.96	178.00	-2	20,352	-0.01%
2020/12/29	4	175.50	5	175.20	175.00	-1	20,296	0.00%
2020/12/28	5	170.90	7	171.71	173.50	-2	20,363	-0.01%
2020/12/25	10	170.60	8	172.25	168.50	2	20,484	0.01%
2020/12/24	11	173.91	10	174.10	171.50	1	20,704	0.00%
2020/12/23	15	175.83	12	175.00	176.50	3	21,025	0.01%
2020/12/22	4	172.75	5	172.50	170.00	-1	21,244	0.00%
2020/12/21	4	171.13	1	170.50	177.00	3	21,463	0.01%
2020/12/18	15	172.53	12	173.42	173.00	3	21,402	0.01%
2020/12/17	9	177.33	8	178.94	176.50	1	21,487	0.00%
2020/12/16	5	180.20	5	176.30	176.50	0	21,308	0.00%
2020/12/15	7	177.93	8	177.81	174.50	-1	21,169	0.00%
2020/12/14	27	184.24	25	182.26	186.00	2	21,176	0.01%
2020/12/11	38	184.29	35	183.20	173.50	3	21,227	0.01%
2020/12/10	3	176.00	4	176.25	178.00	-1	20,892	0.00%
2020/12/09	7	177.21	21	179.69	177.00	-14	20,964	-0.07%
2020/12/08	22	178.43	10.1	177.86	180.00	11.9	21,114	0.06%
2020/12/07	75	175.88	8	175.75	172.50	67	21,181	0.32%
2020/12/04	9	172.50	5	170.60	169.50	4	21,257	0.02%
2020/12/03	5	169.90	19	173.42	172.00	-14	21,423	-0.07%
2020/12/02	14.1	178.96	6	178.67	177.50	8.1	21,593	0.04%
2020/12/01	9	175.06	9	175.11	175.00	0	21,832	0.00%
2020/11/30	20	177.70	22	177.48	181.00	-2	22,146	-0.01%
2020/11/27	35	169.93	34	169.99	171.00	1	22,106	0.00%
2020/11/26	24	161.75	60	162.38	165.00	-36	21,958	-0.16%
2020/11/25	21	154.33	24	153.44	150.00	-3	21,831	-0.01%
2020/11/24	36	149.24	47	150.20	152.50	-11	21,510	-0.05%
2020/11/23	41	140.07	9	141.78	139.00	32	21,122	0.15%
2020/11/20	3	137.00	1	136.50	138.00	2	21,154	0.01%
2020/11/19	1	136.50	2	137.00	136.50	-1	21,594	0.00%
2020/11/18	2	140.50	3	141.67	140.50	-1	22,024	0.00%
2020/11/17	28	145.21	29	143.22	144.00	-1	22,546	0.00%
2020/11/16	6	135.17	11	134.64	134.50	-5	22,619	-0.02%
2020/11/13	6	133.25	4	132.63	133.50	2	23,023	0.01%
2020/11/12	4	131.63	5	131.40	133.00	-1	23,372	0.00%
2020/11/11	8	134.13	47	131.81	130.00	-39	24,230	-0.16%
2020/11/10	50	130.13	35	130.30	131.00	15	24,580	0.06%
2020/11/09	7	128.14	3	128.00	125.50	4	24,922	0.02%
2020/11/06	5	128.80	6	129.08	126.50	-1	25,163	0.00%
2020/11/05	7	126.57	21	125.07	127.50	-14	25,319	-0.06%
2020/11/04	29	126.21	29	125.97	125.50	0	25,317	0.00%
2020/11/03	4	117.38	4	117.38	118.00	0	24,845	0.00%
2020/11/02	2	114.75	2	114.50	116.50	0	25,018	0.00%
2020/10/30	9	114.72	8	114.88	115.50	1	25,649	0.00%
2020/10/29	12	111.50	21	110.88	114.50	-9	25,690	-0.03%
2020/10/28	11	113.23	3	113.33	111.00	8	25,271	0.03%
2020/10/27	1	119.50	3	117.67	121.00	-2	24,968	-0.01%
2020/10/26	3	119.33	3	120.17	119.00	0	25,251	0.00%
2020/10/23	1	120.00	1	120.50	121.00	0	25,337	0.00%
2020/10/22	12	123.04	6	123.92	121.50	6	25,415	0.02%
2020/10/21	13	129.58	18	131.83	125.50	-5	25,266	-0.02%
2020/10/20	16	128.69	7	129.07	130.00	9	25,065	0.04%
2020/10/19	7	129.00	8	128.44	126.50	-1	25,132	0.00%
2020/10/16	5	125.80	3	126.83	124.50	2	25,702	0.01%
2020/10/15	8	129.19	17	128.26	128.00	-9	25,721	-0.03%
2020/10/14	25	127.60	15	126.57	127.50	10	25,500	0.04%
2020/10/13	2	123.75	1	125.00	123.00	1	25,389	0.00%
2020/10/12	8	125.50	6	125.25	124.50	2	25,464	0.01%
2020/10/08	4	127.13	8	126.44	127.00	-4	25,504	-0.02%
2020/10/07	3	121.00	6	120.83	121.50	-3	25,230	-0.01%
2020/10/06	3	122.33	4	122.00	121.50	-1	25,325	0.00%
2020/10/05	4	118.75	3	119.67	119.50	1	25,291	0.00%
2020/09/30	5.5	117.04	4	116.00	118.00	1.5	25,190	0.01%
2020/09/29	15	117.00	40	120.29	116.00	-25	25,088	-0.10%
2020/09/28	35	122.34	8	119.25	120.50	27	24,889	0.11%
2020/09/25	12	118.92	10	117.10	113.00	2	24,582	0.01%
2020/09/24	6	120.67	4	119.75	119.50	2	24,484	0.01%
2020/09/23	5	128.00	4	127.25	128.00	1	24,310	0.00%
2020/09/22	6	130.00	6	129.33	127.00	0	24,831	0.00%
2020/09/21	4	133.75	2	131.50	130.00	2	24,943	0.01%
2020/09/18	4	134.25	9	134.89	134.50	-5	24,915	-0.02%
2020/09/17	25	135.20	34	133.97	136.00	-9	24,892	-0.04%
2020/09/16	41	133.74	32	132.73	133.00	9	24,713	0.04%
2020/09/15	24	131.29	22	132.55	129.50	2	24,499	0.01%
2020/09/14	4	124.75	7	125.71	125.50	-3	24,093	-0.01%
2020/09/11	8	124.25	17	124.53	123.00	-9	24,262	-0.04%
2020/09/10	27	129.28	19	130.47	126.00	8	24,201	0.03%
2020/09/09	6	126.92	7	128.57	132.00	-1	24,286	0.00%
2020/09/08	12	130.71	12	130.71	128.00	0	24,190	0.00%
2020/09/07	35	133.33	19	130.16	126.50	16	24,242	0.07%
2020/09/04	13	136.46	19	137.68	136.50	-6	24,763	-0.02%
2020/09/03	54	139.31	57	138.37	138.00	-3	25,002	-0.01%
2020/09/02	30	132.55	22	132.18	131.00	8	24,461	0.03%
2020/09/01	13	125.69	19	126.53	132.50	-6	23,928	-0.03%
2020/08/31	9	123.56	7	124.14	120.50	2	23,549	0.01%
2020/08/28	4	123.88	3	123.83	123.00	1	23,383	0.00%
2020/08/27	3	129.83	3	130.00	129.00	0	23,254	0.00%
2020/08/26	6	131.25	2	131.25	131.00	4	23,598	0.02%
2020/08/25	12	130.71	10	132.25	129.00	2	23,887	0.01%
2020/08/24	12	134.54	18	133.28	132.00	-6	23,450	-0.03%
2020/08/21	58	137.40	53.2	138.39	140.50	4.8	23,067	0.02%
2020/08/20	29	137.00	29	131.98	128.00	0	22,561	0.00%
2020/08/19	26	142.65	31	142.26	142.00	-5	22,319	-0.02%
2020/08/18	29	140.74	18	140.72	138.50	11	22,087	0.05%
2020/08/17	39	140.92	31	143.40	138.50	8	22,089	0.04%
2020/08/14	42	138.33	43	138.34	144.00	-1	21,462	0.00%
2020/08/13	31	134.48	39	134.82	131.00	-8	21,254	-0.04%
2020/08/12	15	127.63	25	126.76	129.00	-10	21,126	-0.05%
2020/08/11	23	118.78	8	117.63	117.50	15	20,834	0.07%
2020/08/10	7	117.93	10	117.95	120.00	-3	20,473	-0.01%
2020/08/07	10	116.60	11	114.68	113.50	-1	20,183	0.00%
2020/08/06	3	119.00	5	117.20	118.50	-2	20,065	-0.01%
2020/08/05	33	115.85	48.1	114.21	116.00	-15.1	19,961	-0.08%
2020/08/04	28	110.93	4	107.50	111.50	24	19,411	0.12%
2020/08/03	6	102.00	5	102.50	101.50	1	19,281	0.01%
2020/07/31	6	100.42	19	100.35	100.00	-13	19,193	-0.07%
2020/07/30	29	100.63	21	99.36	100.00	8	19,020	0.04%
2020/07/29	4	95.45	7	95.54	94.60	-3	18,671	-0.02%
2020/07/28	42	96.38	43	96.20	96.10	-1	18,568	-0.01%
2020/07/27	3	93.20	4	92.88	94.40	-1	18,413	-0.01%
2020/07/24	6	93.87	3	92.47	92.30	3	18,529	0.02%
2020/07/23	12	96.94	9	96.40	96.00	3	18,691	0.02%
2020/07/22	34	93.73	156.1	92.25	96.50	-122.1	18,608	-0.66%	大賣/鉅額交易
2020/07/21	0	0.00	4	88.60	89.80	-4	17,942	-0.02%
2020/07/20	0	0.00	31	80.97	81.70	-31	18,263	-0.17%
2020/07/17	4	80.95	8	80.83	79.80	-4	18,346	-0.02%
2020/07/16	2	81.10	4	81.45	81.80	-2	18,413	-0.01%
2020/07/15	16	82.16	19	80.63	80.50	-3	18,412	-0.02%
2020/07/14	159	80.30	1	81.40	79.00	158	18,485	0.85%	大買/鉅額交易
2020/07/13	3	82.73	5	81.46	82.70	-2	18,653	-0.01%
2020/07/10	4	83.63	21	82.83	82.70	-17	18,846	-0.09%
2020/07/09	8	88.20	9	86.80	86.10	-1	19,015	-0.01%
2020/07/08	13	87.86	51	88.51	88.10	-38	19,258	-0.20%
2020/07/07	3	86.63	1.1	86.22	85.40	1.9	19,298	0.01%
2020/07/06	11	86.70	7	86.97	86.50	4	19,317	0.02%
2020/07/03	64.1	84.10	94	84.20	84.30	-29.9	19,427	-0.15%
2020/07/02	41	80.50	25	80.71	81.90	16	19,400	0.08%
2020/07/01	50	81.40	83	80.47	78.40	-33	19,314	-0.17%
2020/06/30	106	78.47	72	78.73	79.30	34	18,858	0.18%	大買/
2020/06/29	0	0.00	2	73.00	72.10	-2	18,765	-0.01%
2020/06/24	0	0.00	7	71.53	72.10	-7	18,843	-0.04%
2020/06/23	4	70.50	13	73.09	70.50	-9	19,099	-0.05%
2020/06/22	18	72.22	17	72.27	72.50	1	19,195	0.01%
2020/06/19	7	69.00	25	69.07	69.60	-18	19,083	-0.09%
2020/06/18	62	69.43	56	69.44	69.40	6	19,140	0.03%
2020/06/17	21	67.90	5	67.62	67.80	16	18,947	0.08%
2020/06/16	12	67.07	6	66.77	66.50	6	18,966	0.03%
2020/06/15	3	64.53	14	64.79	63.30	-11	18,702	-0.06%
2020/06/12	25	65.18	15	65.35	65.40	10	18,726	0.05%
2020/06/11	64	66.83	101	67.16	65.90	-37	18,425	-0.20%	大賣/
2020/06/10	69	64.35	53	64.39	65.30	16	17,466	0.09%
2020/06/09	3	59.47	4	59.80	59.40	-1	16,885	-0.01%
2020/06/08	3	60.37	15	59.77	59.50	-12	16,932	-0.07%
2020/06/05	35	60.54	20	60.55	60.40	15	16,913	0.09%
2020/06/04	24	59.59	12	59.42	59.10	12	16,812	0.07%
2020/06/03	9	59.63	3	59.41	59.40	6	16,950	0.04%
2020/06/02	87	60.16	68	60.72	59.70	19	16,883	0.11%
2020/06/01	111	59.88	106	59.73	60.30	5	16,561	0.03%	大買/大賣/
2020/05/29	14	55.84	9	55.72	56.00	5	16,149	0.03%
2020/05/28	14	55.99	13	55.69	55.00	1	16,444	0.01%
2020/05/27	12	56.14	9	56.28	56.00	3	16,532	0.02%
2020/05/26	40	56.11	15	55.93	56.20	25	16,481	0.15%
2020/05/25	25	54.82	36	55.21	54.70	-11	16,235	-0.07%
2020/05/22	32	54.63	11	54.90	54.10	21	16,085	0.13%
2020/05/21	17	59.24	5	59.58	58.70	12	15,936	0.08%
2020/05/20	14	58.19	9	58.19	57.80	5	16,305	0.03%
2020/05/19	26	58.40	15	58.31	58.50	11	16,013	0.07%
2020/05/18	24	63.10	1	63.00	63.00	23	15,354	0.15%
2020/05/15	5	69.40	0	0.00	69.90	5	15,233	0.03%
2020/05/14	1	73.00	2	71.65	70.50	-1	15,197	-0.01%
2020/05/13	6	73.40	4	72.88	72.80	2	15,197	0.01%
2020/05/12	7	72.66	31	74.75	71.80	-24	15,159	-0.16%
2020/05/11	30	74.48	16	73.27	75.20	14	15,088	0.09%
2020/05/08	3	71.13	43	71.05	71.30	-40	14,939	-0.27%
2020/05/07	36	69.89	18	71.20	69.50	18	14,955	0.12%
2020/05/06	8	69.59	8	69.66	69.60	0	14,843	0.00%
2020/05/05	22	70.03	15	70.97	69.80	7	14,850	0.05%
2020/05/04	19	69.71	6	70.15	70.50	13	14,777	0.09%
2020/04/30	6	71.78	6	72.35	71.30	0	14,741	0.00%
2020/04/29	8	71.85	27	71.46	72.00	-19	14,677	-0.13%
2020/04/28	51	69.57	57	69.36	70.50	-6	14,493	-0.04%
2020/04/27	1	67.70	2	68.15	67.60	-1	14,229	-0.01%
2020/04/24	23	66.73	0	0.00	67.50	23	14,120	0.16%
2020/04/23	44	67.75	32	68.31	68.10	12	14,001	0.09%
2020/04/22	6	64.00	9	63.97	65.40	-3	13,543	-0.02%
2020/04/21	14	65.36	22	64.06	64.60	-8	13,417	-0.06%
2020/04/20	10	65.85	11	65.57	65.70	-1	13,386	-0.01%
2020/04/17	30	66.42	47	65.88	64.50	-17	13,446	-0.13%
2020/04/16	57	64.71	37	64.83	65.00	20	13,214	0.15%
2020/04/15	17	64.16	77	64.14	62.10	-60	12,910	-0.46%
2020/04/14	74	61.51	24	61.22	62.10	50	12,508	0.40%
2020/04/13	32	57.05	50	56.18	56.50	-18	12,269	-0.15%
2020/04/10	22	53.23	11	53.10	53.70	11	11,965	0.09%
2020/04/09	1	52.20	0	0.00	52.00	1	11,825	0.01%
2020/04/08	66	53.86	64	52.68	53.40	2	11,714	0.02%
2020/04/07	37	55.71	16	55.03	53.40	21	11,489	0.18%
2020/04/06	6	53.93	6	53.83	54.30	0	11,222	0.00%
2020/04/01	6	53.52	5	53.48	53.80	1	11,126	0.01%
2020/03/31	27	54.64	27	54.60	55.00	0	10,938	0.00%
2020/03/30	30	51.85	27	52.06	52.40	3	10,584	0.03%
2020/03/27	9	49.87	12	50.34	50.40	-3	10,329	-0.03%
2020/03/26	10	45.20	15	46.02	47.00	-5	9,955	-0.05%
2020/03/25	4	43.05	7	42.56	43.65	-3	9,663	-0.03%
2020/03/24	13	40.08	16	40.19	39.70	-3	9,510	-0.03%
2020/03/23	4	39.08	2	38.70	38.70	2	9,309	0.02%
2020/03/20	16	44.46	12	44.95	43.00	4	9,177	0.04%
2020/03/19	4	45.10	1	45.80	42.85	3	8,913	0.03%
2020/03/18	7	48.00	10	47.69	47.60	-3	8,805	-0.03%
2020/03/16	3	45.93	1	46.05	43.70	2	8,501	0.02%
2020/03/13	4	44.80	4	44.15	46.70	0	8,509	0.00%
2020/03/12	3	51.43	2	52.30	49.00	1	8,368	0.01%
2020/03/10	2	54.90	4	55.13	56.00	-2	8,218	-0.02%
2020/03/09	12	55.94	47	57.51	55.00	-35	8,085	-0.43%
2020/03/06	3	57.70	95	57.30	57.40	-92	7,895	-1.17%
2020/03/05	139	57.40	6	57.32	56.10	133	7,883	1.69%	大買/鉅額交易
2020/03/04	2	55.55	67	55.89	56.20	-65	7,683	-0.85%
2020/03/03	88	56.91	86	56.32	55.50	2	7,573	0.03%
2020/03/02	37	55.64	22	56.27	56.00	15	7,183	0.21%
2020/02/27	0	0.00	15	55.63	53.00	-15	6,883	-0.22%
2020/02/26	26	55.37	10	54.99	55.20	16	6,724	0.24%
2020/02/25	7	55.40	33	56.24	55.30	-26	6,595	-0.39%
2020/02/24	49	56.57	28	56.59	56.90	21	6,535	0.32%
2020/02/21	10	53.31	15	54.09	55.80	-5	6,145	-0.08%
2020/02/20	4	50.45	11	50.40	50.80	-7	5,405	-0.13%
2020/02/19	0	0.00	1	48.00	48.55	-1	5,207	-0.02%
2020/02/18	2	47.25	3	46.95	47.10	-1	5,179	-0.02%
2020/02/17	4	47.08	1	46.65	47.00	3	5,213	0.06%
2020/02/14	3	47.82	3	47.80	47.70	0	5,196	0.00%
2020/02/13	3	47.37	15	47.44	47.50	-12	5,273	-0.23%
2020/02/12	3	46.92	1	47.25	47.00	2	5,269	0.04%
2020/02/11	21	43.92	21	45.06	45.05	0	5,299	0.00%
2020/02/10	2	41.60	3	42.67	42.90	-1	5,307	-0.02%
2020/02/06	3	46.10	3	45.87	46.00	0	5,311	0.00%
2020/02/05	20	44.65	0	0.00	43.80	20	5,383	0.37%
2020/02/04	1	43.90	1	45.05	44.50	0	5,538	0.00%
2020/02/03	0	0.00	11	40.62	42.75	-11	5,597	-0.20%
2020/01/30	0	0.00	1	45.00	44.85	-1	6,035	-0.02%
2020/01/17	2	50.35	1	49.75	50.20	1	6,223	0.02%
2020/01/16	21	49.98	0	0.00	49.85	21	6,636	0.32%
2020/01/15	1	49.95	1	49.80	49.90	0	7,050	0.00%
2020/01/14	13	49.97	27	50.04	50.20	-14	7,827	-0.18%
2020/01/13	21	49.62	14	49.27	50.00	7	7,701	0.09%
2020/01/10	1	46.30	5	46.25	46.75	-4	7,519	-0.05%
2020/01/08	0	0.00	2	45.30	45.15	-2	7,754	-0.03%
2020/01/07	0	0.00	1	45.05	45.40	-1	7,872	-0.01%
2020/01/06	6	45.09	5	45.14	44.55	1	7,947	0.01%
2020/01/03	7	47.10	2	46.75	46.65	5	7,980	0.06%
2020/01/02	4	46.95	8	47.44	47.90	-4	8,196	-0.05%
2019/12/30	5	46.00	5	46.01	45.90	0	8,587	0.00%
2019/12/27	1	47.20	6	47.08	47.05	-5	8,607	-0.06%
2019/12/26	1	47.20	0	0.00	47.20	1	8,661	0.01%
2019/12/25	1	47.45	2	47.88	47.95	-1	8,780	-0.01%
2019/12/24	1	47.50	1	47.50	47.50	0	8,993	0.00%
2019/12/23	8	48.34	1	48.30	47.60	7	9,246	0.08%
2019/12/20	3	48.95	1	48.80	49.00	2	9,397	0.02%
2019/12/19	1	48.60	2	48.63	48.70	-1	9,519	-0.01%
2019/12/18	0	0.00	24	49.09	49.20	-24	9,811	-0.24%
2019/12/16	1	49.00	1	49.15	49.15	0	10,171	0.00%
2019/12/13	4	47.94	3	47.85	47.85	1	10,535	0.01%
2019/12/12	6	48.80	0	0.00	48.40	6	10,989	0.05%
2019/12/11	2	49.00	2	48.95	48.95	0	11,710	0.00%
2019/12/10	8	49.22	1	48.70	48.50	7	11,984	0.06%
2019/12/09	3	50.50	0	0.00	50.20	3	11,918	0.03%
2019/12/06	4	50.70	8	51.14	50.70	-4	11,936	-0.03%
2019/12/05	2	50.20	3	49.88	49.90	-1	11,961	-0.01%
2019/12/04	2	49.28	2	50.30	50.40	0	12,065	0.00%
2019/12/03	0	0.00	3	50.13	50.20	-3	12,467	-0.02%
2019/12/02	5	49.40	2	48.40	48.60	3	12,507	0.02%
2019/11/29	2	51.60	1	51.30	51.20	1	12,596	0.01%
2019/11/28	13	52.22	2	52.20	52.20	11	12,651	0.09%
2019/11/27	3	51.60	4	51.63	51.20	-1	12,683	-0.01%
2019/11/26	0	0.00	3	51.43	51.20	-3	12,715	-0.02%
2019/11/25	3	51.03	1	50.70	50.70	2	12,732	0.02%
2019/11/22	3	50.97	1	51.00	50.90	2	12,773	0.02%
2019/11/21	3	51.27	0	0.00	51.40	3	12,883	0.02%
2019/11/20	16	53.15	1	52.80	52.80	15	12,804	0.12%
2019/11/19	4	54.08	8	54.49	54.00	-4	12,980	-0.03%
2019/11/18	3	53.53	7	54.21	54.50	-4	12,994	-0.03%
2019/11/15	2	53.75	2.2	53.99	53.40	-0.2	13,092	0.00%
2019/11/14	2	54.15	1	54.90	53.00	1	13,072	0.01%
2019/11/13	2	54.10	2	54.40	54.00	0	13,100	0.00%
2019/11/12	4	54.10	2	54.10	55.00	2	13,217	0.02%
2019/11/11	0	0.00	2	52.85	52.70	-2	13,274	-0.02%
2019/11/08	2	53.60	2	54.15	53.60	0	13,208	0.00%
2019/11/07	1	53.90	0	0.00	54.90	1	13,135	0.01%
2019/11/06	1	54.60	0	0.00	53.80	1	13,146	0.01%
2019/11/05	27	55.25	26	55.27	55.20	1	13,168	0.01%
2019/11/04	5	54.24	0	0.00	54.70	5	13,186	0.04%
2019/11/01	5	54.00	2	54.45	54.20	3	13,132	0.02%
2019/10/31	21	56.40	22	55.28	55.40	-1	13,108	-0.01%
2019/10/30	6	56.88	4	57.28	56.10	2	13,141	0.02%
2019/10/29	6	56.82	29	56.59	56.50	-23	12,960	-0.18%
2019/10/28	47	57.05	52	56.52	56.50	-5	12,829	-0.04%
2019/10/25	54	57.22	16	56.58	56.60	38	12,785	0.30%
2019/10/24	16.2	56.92	27	56.47	57.70	-10.8	12,690	-0.09%
2019/10/23	40	55.64	30	56.47	55.30	10	12,416	0.08%
2019/10/22	66	55.41	86	54.84	55.90	-20	12,379	-0.16%
2019/10/21	2	51.30	1	51.30	50.90	1	11,771	0.01%
2019/10/18	19	51.04	49	51.22	51.30	-30	11,965	-0.25%
2019/10/17	22	51.27	11	51.30	51.20	11	12,250	0.09%
2019/10/16	15	52.80	50	51.30	50.90	-35	12,597	-0.28%
2019/10/15	39	51.67	25	51.89	51.90	14	12,432	0.11%
2019/10/14	70	50.38	78	51.04	51.00	-8	12,356	-0.06%
2019/10/09	51	49.37	50	49.10	49.00	1	12,257	0.01%
2019/10/08	72	51.44	64	49.09	49.00	8	12,218	0.07%
2019/10/07	58	51.53	58	52.41	52.00	0	12,094	0.00%
2019/10/04	109	50.35	60	50.37	50.40	49	11,927	0.41%	大買/
2019/10/03	23	49.33	82	50.40	50.40	-59	11,969	-0.49%
2019/10/02	3	49.22	33	50.14	50.20	-30	11,948	-0.25%
2019/10/01	61	49.36	16	49.47	49.35	45	11,880	0.38%
2019/09/27	46	50.09	172	50.53	50.60	-126	11,792	-1.07%	大賣/鉅額交易
2019/09/26	48	50.95	88	50.39	50.00	-40	11,732	-0.34%
2019/09/25	92	49.68	89	49.76	49.80	3	11,662	0.03%
2019/09/24	11	50.38	21	50.75	50.20	-10	11,747	-0.09%
2019/09/23	30	51.14	31	50.67	50.50	-1	11,671	-0.01%
2019/09/20	3	49.02	3	49.40	49.55	0	11,584	0.00%
2019/09/19	16	49.95	27	50.11	49.90	-11	11,494	-0.10%
2019/09/18	12	49.05	30	49.51	49.85	-18	11,286	-0.16%
2019/09/17	16	47.79	46	47.67	48.80	-30	10,971	-0.27%
2019/09/16	121	46.43	125	46.42	47.30	-4	10,652	-0.04%	大買/大賣/
2019/09/12	58	42.58	62	43.34	43.80	-4	10,271	-0.04%
2019/09/11	13	41.44	11	41.30	41.35	2	10,460	0.02%
2019/09/10	18	41.34	6	41.05	41.55	12	10,575	0.11%
2019/09/09	28	41.62	16	41.17	41.05	12	10,795	0.11%
2019/09/06	45	43.35	178	42.34	42.10	-133	10,828	-1.23%	大賣/鉅額交易
2019/09/05	46	42.69	59	42.96	42.80	-13	10,905	-0.12%
2019/09/04	3	41.43	6	41.97	42.00	-3	11,021	-0.03%
2019/09/03	21	41.54	15	41.34	40.75	6	11,207	0.05%
2019/09/02	3	41.15	2	41.40	41.50	1	11,119	0.01%
2019/08/30	7	40.66	9	40.70	40.30	-2	11,103	-0.02%
2019/08/29	123	39.15	4	39.85	39.85	119	11,137	1.07%	大買/鉅額交易
2019/08/28	2	39.10	0	0.00	39.00	2	11,226	0.02%
2019/08/27	2	39.40	3	38.98	38.90	-1	11,287	-0.01%
2019/08/26	9	39.23	3	39.95	39.00	6	11,364	0.05%
2019/08/23	0	0.00	2	41.70	41.70	-2	11,441	-0.02%
2019/08/22	11	42.75	3	42.65	42.10	8	11,611	0.07%
2019/08/21	4	41.50	4	41.58	41.65	0	11,657	0.00%
2019/08/20	4	41.69	2	41.45	41.30	2	11,863	0.02%
2019/08/16	5	41.46	2	42.20	41.60	3	12,307	0.02%
2019/08/15	5	41.43	4	41.45	41.85	1	12,377	0.01%
2019/08/14	4	41.04	3	41.35	41.10	1	12,382	0.01%
2019/08/12	3	40.42	0	0.00	40.55	3	12,470	0.02%
2019/08/08	0	0.00	2	39.90	39.80	-2	12,449	-0.02%
2019/08/07	6	39.23	4	38.44	38.20	2	12,443	0.02%
2019/08/06	0	0.00	1	39.10	39.75	-1	12,402	-0.01%
2019/08/05	4	38.85	1	38.85	38.25	3	12,331	0.02%
2019/08/02	26	39.28	5	39.87	40.00	21	12,357	0.17%
2019/08/01	4	40.93	4	40.88	40.85	0	12,300	0.00%
2019/07/31	1	42.05	0	0.00	42.50	1	12,306	0.01%
2019/07/30	8	41.94	11	41.96	42.00	-3	12,355	-0.02%
2019/07/29	3	44.20	2	44.55	43.80	1	12,241	0.01%
2019/07/26	1	43.60	1	43.85	44.25	0	12,174	0.00%
2019/07/25	7	44.51	1	44.45	44.40	6	12,142	0.05%
2019/07/24	17	43.97	25	44.48	45.00	-8	12,018	-0.07%
2019/07/23	3	41.67	22	41.89	41.75	-19	11,824	-0.16%
2019/07/22	33	41.01	17	41.36	41.70	16	11,745	0.14%
2019/07/19	4	41.25	6	41.01	41.00	-2	11,591	-0.02%
2019/07/18	19	41.28	20	40.18	39.80	-1	11,394	-0.01%
2019/07/17	0	0.00	2	39.73	39.25	-2	11,135	-0.02%
2019/07/16	2	39.85	1	40.10	39.65	1	11,312	0.01%
2019/07/15	53	39.34	2	39.15	39.50	51	11,537	0.44%
2019/07/12	2	39.65	2	39.20	39.60	0	11,601	0.00%
2019/07/11	4	39.08	12	39.53	39.70	-8	11,686	-0.07%
2019/07/10	18	38.54	15	38.73	38.65	3	11,659	0.03%
2019/07/09	9	38.37	2	37.78	37.60	7	11,532	0.06%
2019/07/08	6	40.74	2	40.43	40.40	4	11,434	0.03%
2019/07/04	1	42.05	3	42.12	41.55	-2	11,545	-0.02%
2019/07/03	8	42.53	1	41.65	41.65	7	11,665	0.06%
2019/07/02	25	43.25	3	43.35	43.15	22	11,684	0.19%
2019/07/01	2	42.73	8	43.04	43.25	-6	11,679	-0.05%
2019/06/28	13	39.64	10	39.35	39.35	3	11,664	0.03%
2019/06/27	12	39.80	12	39.68	39.55	0	11,856	0.00%
2019/06/26	5	38.62	4	38.79	38.75	1	11,962	0.01%
2019/06/25	1	38.70	1	38.35	38.50	0	12,158	0.00%
2019/06/21	2	38.45	2	38.30	38.20	0	12,487	0.00%
2019/06/20	12	38.90	8	38.77	38.70	4	12,545	0.03%
2019/06/19	39	39.04	48	39.18	39.35	-9	12,462	-0.07%
2019/06/18	4	35.51	3	36.33	36.15	1	12,064	0.01%
2019/06/17	10	36.94	2	37.18	36.95	8	12,255	0.07%
2019/06/14	3	36.57	1	36.70	36.50	2	12,161	0.02%
2019/06/13	6	37.38	3	37.65	37.35	3	12,247	0.02%
2019/06/12	27	37.72	3	37.75	37.75	24	12,018	0.20%
2019/06/11	10	36.50	29	36.62	37.50	-19	11,473	-0.17%
2019/06/10	0	0.00	2	33.53	34.10	-2	11,177	-0.02%
2019/06/06	2	31.83	0	0.00	31.55	2	11,061	0.02%
2019/06/05	19	33.31	19	33.32	32.65	0	10,990	0.00%
2019/06/04	4	32.76	3	33.03	32.55	1	10,954	0.01%
2019/06/03	3	31.82	6	31.99	32.05	-3	10,845	-0.03%
2019/05/30	30	31.86	33	31.93	32.00	-3	10,711	-0.03%
2019/05/29	2	31.18	2	31.23	31.55	0	10,536	0.00%
2019/05/28	5	30.67	22	30.11	30.35	-17	10,470	-0.16%
2019/05/27	22	29.81	1	29.65	29.80	21	10,423	0.20%
2019/05/24	9	32.02	26	32.98	31.25	-17	10,197	-0.17%
2019/05/23	49	33.11	18	32.68	32.75	31	9,939	0.31%
2019/05/22	8	37.23	4	38.04	36.05	4	9,712	0.04%
2019/05/21	2	37.15	2	38.00	38.00	0	9,665	0.00%
2019/05/20	5	38.53	0	0.00	38.15	5	9,561	0.05%
2019/05/17	6	41.86	2	43.45	40.60	4	9,478	0.04%
2019/05/16	2	46.53	0	0.00	45.00	2	9,380	0.02%
2019/05/15	0	0.00	2	45.80	46.80	-2	9,431	-0.02%
2019/05/14	5	43.88	5	43.94	43.50	0	9,402	0.00%
2019/05/13	3	45.30	0	0.00	45.00	3	9,449	0.03%
2019/05/10	21	47.01	1	46.45	45.30	20	9,480	0.21%
2019/05/09	26	46.10	1	47.50	46.10	25	9,432	0.27%
2019/05/08	17	47.35	43	47.84	48.70	-26	9,379	-0.28%
2019/05/07	2	47.70	2	47.40	47.50	0	9,300	0.00%
2019/05/06	3	44.30	0	0.00	43.80	3	9,223	0.03%
2019/05/02	23	46.67	24	46.61	46.50	-1	9,231	-0.01%
2019/04/30	17	46.30	18	46.28	46.50	-1	9,301	-0.01%
2019/04/29	19	45.46	16	44.98	45.40	3	9,332	0.03%
2019/04/26	3	49.05	2	48.85	48.70	1	9,300	0.01%
2019/04/25	2	50.60	2	51.00	51.60	0	9,427	0.00%
2019/04/24	6	50.78	6	50.03	51.00	0	9,414	0.00%
2019/04/23	29	51.96	11	52.83	50.60	18	9,360	0.19%
2019/04/22	25	54.05	23	52.98	53.80	2	9,309	0.02%
2019/04/19	34	50.99	28	50.69	52.00	6	9,170	0.07%
2019/04/18	4	48.59	3	49.43	48.15	1	8,936	0.01%
2019/04/17	11	47.91	23	48.34	48.55	-12	8,983	-0.13%
2019/04/16	5	48.00	3	48.97	48.00	2	8,901	0.02%
2019/04/12	1	45.95	0	0.00	46.35	1	8,939	0.01%
2019/04/11	1	47.95	1	47.15	46.90	0	8,970	0.00%
2019/04/10	5	47.72	5	47.57	47.95	0	8,944	0.00%
2019/04/09	24	48.08	1	48.70	46.55	23	8,890	0.26%
2019/04/08	10	50.14	11	50.20	51.10	-1	8,932	-0.01%
2019/04/03	7	48.33	24	48.02	49.20	-17	8,974	-0.19%
2019/04/02	33	48.84	15	48.37	48.30	18	9,024	0.20%
2019/04/01	11	45.97	10	46.45	45.00	1	8,933	0.01%
2019/03/29	21	45.60	25	45.11	46.60	-4	8,711	-0.05%
2019/03/28	14	44.55	15	44.75	45.80	-1	8,632	-0.01%
2019/03/27	9	43.83	25	43.19	44.00	-16	8,607	-0.19%
2019/03/26	10	42.31	10	42.18	41.50	0	8,614	0.00%
2019/03/25	2	42.40	7	42.61	43.35	-5	8,492	-0.06%
2019/03/22	10	44.17	10	43.81	44.20	0	8,623	0.00%
2019/03/21	7	42.26	3	42.18	42.15	4	8,721	0.05%
2019/03/20	18	42.11	29	41.68	42.00	-11	8,977	-0.12%
2019/03/19	12	39.77	6	39.67	39.90	6	9,202	0.07%
2019/03/18	3	38.62	11	39.11	39.30	-8	9,650	-0.08%
2019/03/15	10	37.30	0	0.00	37.25	10	10,059	0.10%
2019/03/14	2	36.70	0	0.00	36.90	2	10,311	0.02%
2019/03/11	0	0.00	1	36.70	36.70	-1	11,032	-0.01%
2019/03/08	21	36.30	10	36.43	36.30	11	11,377	0.10%
2019/03/07	0	0.00	1	37.80	37.80	-1	11,509	-0.01%
2019/03/06	1	37.95	0	0.00	37.80	1	11,975	0.01%
2019/03/04	10	38.70	1	38.70	38.70	9	12,150	0.07%
2019/02/27	41	37.87	0	0.00	37.75	41	12,186	0.34%
2019/02/26	0	0.00	31	38.25	38.50	-31	12,076	-0.26%
2019/02/25	20	36.80	22	36.76	36.80	-2	11,876	-0.02%
2019/02/22	2	36.23	10	36.15	36.05	-8	11,864	-0.07%
2019/02/21	2	36.95	1	37.20	36.85	1	11,862	0.01%
2019/02/18	4	37.91	0	0.00	37.50	4	11,865	0.03%
2019/02/15	2	38.10	1	37.60	37.60	1	12,073	0.01%
2019/02/14	1	38.35	3	38.23	38.15	-2	12,184	-0.02%
2019/02/13	3	38.55	2	38.08	38.10	1	12,103	0.01%
2019/02/12	12	38.46	8	38.19	39.00	4	12,034	0.03%
2019/02/11	6	37.22	3	36.92	37.25	3	12,048	0.02%
2019/01/30	39	36.14	8	36.06	35.95	31	12,073	0.26%
2019/01/29	3	36.53	33	36.61	36.70	-30	12,067	-0.25%
2019/01/28	2	36.48	1	36.35	36.20	1	12,095	0.01%
2019/01/25	20	35.90	20	36.00	36.00	0	12,041	0.00%
2019/01/24	10	36.65	20	35.75	36.00	-10	12,023	-0.08%
2019/01/23	1	35.45	2	35.28	35.65	-1	11,935	-0.01%
2019/01/22	6	35.10	9	34.87	35.20	-3	11,962	-0.03%
2019/01/21	13	36.12	4.3	36.83	36.25	8.8	11,870	0.07%
2019/01/18	5.3	36.59	14	36.72	36.75	-8.8	11,812	-0.07%
2019/01/17	24	35.29	15	35.56	35.55	9	11,648	0.08%
2019/01/16	2	34.30	3	34.62	34.65	-1	11,481	-0.01%
2019/01/15	1	33.80	12	33.79	34.50	-11	11,490	-0.10%
2019/01/14	18	33.98	9	34.38	34.30	9	11,431	0.08%
2019/01/11	4	33.74	3	33.25	33.25	1	11,357	0.01%
2019/01/10	0	0.00	1	34.45	34.45	-1	11,243	-0.01%
2019/01/09	48	33.98	5	34.41	33.50	43	11,212	0.38%
2019/01/08	1	35.00	3	34.92	35.20	-2	11,047	-0.02%
2019/01/07	12	34.73	11	34.90	34.70	1	10,995	0.01%
2019/01/04	1	33.65	10	34.00	33.50	-9	10,953	-0.08%
2019/01/03	1	33.85	8	34.74	34.70	-7	10,943	-0.06%
2019/01/02	1	34.00	1	34.40	34.10	0	10,824	0.00%
2018/12/28	6	33.53	3	33.70	33.80	3	10,841	0.03%
2018/12/27	57	33.74	11	33.73	33.65	46	10,850	0.42%
2018/12/26	5	34.56	5	34.40	32.80	0	10,677	0.00%
2018/12/25	21	35.81	41	35.57	35.15	-20	10,571	-0.19%
2018/12/24	10	36.80	5	36.78	37.45	5	10,361	0.05%
2018/12/22	3	35.78	13	36.08	35.75	-10	10,235	-0.10%
2018/12/21	36	35.92	25	35.40	36.30	11	10,278	0.11%
2018/12/20	12	35.64	20	35.19	34.80	-8	10,098	-0.08%
2018/12/19	7	35.65	4	35.18	35.10	3	9,975	0.03%
2018/12/18	6	36.70	3	36.47	36.30	3	9,811	0.03%
2018/12/17	5	36.63	10	37.31	37.35	-5	9,706	-0.05%
2018/12/14	68	36.47	64	36.82	37.20	4	9,423	0.04%
2018/12/13	7	37.93	3	38.23	37.75	4	9,117	0.04%
2018/12/12	150	40.61	126	40.14	39.65	24	8,849	0.27%	大買/大賣/
2018/12/11	94	38.41	99	38.67	40.00	-5	8,632	-0.06%
2018/12/10	19	36.37	25	37.63	36.40	-6	8,376	-0.07%
2018/12/07	2	33.83	0	0.00	35.75	2	8,035	0.02%
2018/12/06	3	33.22	1	33.70	32.50	2	7,826	0.03%
2018/12/05	5	34.71	6	34.94	34.50	-1	7,775	-0.01%
2018/12/04	38	34.16	33	34.99	34.15	5	7,604	0.07%
2018/12/03	1	32.70	6	31.81	33.45	-5	7,323	-0.07%
2018/11/30	10	30.40	1	30.45	30.45	9	7,115	0.13%
2018/11/29	1	30.00	0	0.00	30.00	1	7,093	0.01%
2018/11/26	30	30.75	30	31.45	30.00	0	6,477	0.00%
2018/11/21	1	30.40	1	29.90	30.15	0	6,279	0.00%
2018/11/20	1	30.95	1	30.15	30.15	0	6,230	0.00%
2018/11/14	0	0.00	2	33.20	32.90	-2	5,900	-0.03%
2018/11/13	0	0.00	2	30.68	31.10	-2	5,631	-0.04%
2018/11/08	4	30.15	3	30.00	29.70	1	5,481	0.02%
2018/11/07	1	27.80	2	29.28	29.60	-1	5,363	-0.02%
2018/11/06	0	0.00	2	27.60	26.95	-2	5,306	-0.04%
2018/11/05	3	27.52	0	0.00	28.05	3	5,299	0.06%
2018/11/01	0	0.00	2	25.28	25.20	-2	5,330	-0.04%
2018/10/31	0	0.00	2	24.50	24.65	-2	5,317	-0.04%
2018/10/30	4	24.21	4	24.45	24.40	0	5,287	0.00%
2018/10/29	2	25.25	0	0.00	25.25	2	5,216	0.04%
2018/10/24	2	26.83	1	25.80	26.95	1	5,109	0.02%
2018/10/23	1	25.70	0	0.00	26.00	1	5,012	0.02%
2018/10/08	0	0.00	3	27.00	26.80	-3	4,491	-0.07%
2018/10/05	1	28.20	1	28.75	28.80	0	4,394	0.00%
2018/10/04	1	30.75	1	29.80	29.70	0	4,309	0.00%
2018/10/02	0	0.00	6	30.10	30.00	-6	4,113	-0.15%
2018/09/28	6	30.05	1	29.80	30.05	5	4,025	0.12%
2018/09/26	3	30.05	0	0.00	29.90	3	3,854	0.08%
2018/09/21	0	0.00	5	31.68	31.15	-5	3,712	-0.13%
2018/09/20	0	0.00	2	31.95	32.00	-2	3,638	-0.05%
2018/09/19	1	32.85	0	0.00	32.90	1	3,554	0.03%
2018/09/18	1	33.45	1	33.20	33.00	0	3,551	0.00%
2018/09/17	6	35.18	3	35.27	34.30	3	3,421	0.09%
2018/09/14	5	33.43	5	33.42	34.00	0	3,060	0.00%
2018/09/13	13	33.07	8	33.04	32.60	5	2,683	0.19%
2018/09/11	0	0.00	2	32.20	31.30	-2	2,317	-0.09%
2018/09/10	6	31.44	4	31.34	31.35	2	2,210	0.09%
2018/09/07	5	31.03	5	30.80	30.80	0	2,110	0.00%
2018/09/06	24	32.06	24	31.02	31.00	0	2,012	0.00%
2018/09/05	92	31.34	94	31.32	32.50	-2	1,849	-0.11%
2018/09/04	2	30.10	0	0.00	30.00	2	1,631	0.12%
2018/08/28	0	0.00	1	29.65	29.30	-1	1,470	-0.07%
2018/08/27	1	29.70	2	29.63	29.60	-1	1,512	-0.07%
2018/08/24	3	29.27	1	28.80	29.45	2	1,508	0.13%
2018/08/17	0	0.00	1	30.15	29.30	-1	1,438	-0.07%
2018/08/16	1	29.80	0	0.00	30.00	1	1,431	0.07%
2018/08/14	0	0.00	1	29.40	29.80	-1	1,355	-0.07%
2018/08/08	1	28.25	0	0.00	28.20	1	1,163	0.09%
2018/07/31	1	27.20	0	0.00	27.10	1	1,153	0.09%
2018/07/30	1	27.40	0	0.00	27.40	1	1,158	0.09%
2018/07/04	0	0.00	2	26.88	26.65	-2	1,441	-0.14%
2018/06/04	0	0.00	1	27.10	26.75	-1	2,999	-0.03%
2018/06/01	0	0.00	2	25.23	25.35	-2	3,080	-0.06%
2018/05/31	0	0.00	1	25.15	25.25	-1	3,302	-0.03%
2018/05/24	6	26.08	0	0.00	26.30	6	3,823	0.16%
2018/05/09	1	26.15	0	0.00	26.20	1	3,837	0.03%
2018/05/04	0	0.00	3	26.15	26.10	-3	3,837	-0.08%
2018/04/23	0	0.00	5	28.37	28.20	-5	3,854	-0.13%
2018/04/17	0	0.00	2	29.90	29.50	-2	3,946	-0.05%
2018/04/09	1	30.95	1	30.95	31.15	0	3,837	0.00%
2018/04/03	0	0.00	3	32.15	32.35	-3	3,825	-0.08%
2018/03/31	4	34.20	0	0.00	33.95	4	3,746	0.11%
2018/03/30	2	33.85	0	0.00	33.70	2	3,724	0.05%
2018/03/29	5	35.01	1	34.85	35.70	4	3,609	0.11%
2018/03/28	1	32.80	0	0.00	32.60	1	3,441	0.03%
2018/03/20	0	0.00	6	32.00	31.70	-6	3,160	-0.19%
2018/03/19	0	0.00	1	31.50	31.50	-1	3,129	-0.03%
2018/03/16	0	0.00	1	31.40	31.50	-1	3,056	-0.03%
2018/03/14	0	0.00	13	33.01	33.00	-13	2,939	-0.44%
2018/03/13	1	33.90	0	0.00	33.90	1	2,857	0.03%
2018/03/12	15	33.00	1	33.20	34.50	14	2,799	0.50%
2018/03/09	2	33.90	1	34.20	34.40	1	2,570	0.04%
2018/03/08	2	33.70	9	32.86	34.30	-7	2,367	-0.30%
2018/03/07	8	32.28	1	33.10	31.90	7	2,037	0.34%
2018/03/06	13	33.07	5	33.15	33.20	8	1,914	0.42%
2018/03/05	1	30.25	12	31.70	32.65	-11	1,688	-0.65%
2018/03/02	5	30.65	2	30.33	29.90	3	1,423	0.21%
2018/03/01	0	0.00	2.2	29.97	30.40	-2.2	1,289	-0.17%
2018/02/27	1	28.00	1	27.60	27.70	0	1,189	0.00%
2018/02/23	5	27.31	0	0.00	27.30	5	1,141	0.44%
2018/02/07	1	25.50	0	0.00	25.55	1	1,143	0.09%
2018/01/23	0	0.00	4	26.25	26.10	-4	1,326	-0.30%
2018/01/08	0.3	26.40	0	0.00	26.40	0.3	1,601	0.02%
2018/01/03	0	0.00	20	26.80	26.90	-20	1,579	-1.27%
2018/01/02	20	27.10	0	0.00	27.25	20	1,559	1.28%