南電 (8046)-元大-鹿港券商分點個股進出

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

南電

(8046)

可現股當沖

股價
188.0
漲跌
--
漲幅
0.00%
成交量
2,568張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3.1	187.40	1	190.00	188.00	2.1	2,872	0.07%
2024/04/25	33.3	188.99	0	0.00	188.00	33.3	2,880	1.16%
2024/04/24	2.1	190.85	6	193.09	194.50	-4	2,849	-0.14%
2024/04/23	4.2	181.42	15	183.10	185.00	-10.9	2,742	-0.40%
2024/04/22	15	174.50	12	176.67	174.50	3	2,657	0.11%
2024/04/19	12	172.33	3	174.82	171.50	9	2,634	0.34%
2024/04/18	2.1	180.33	0	0.00	179.00	2.1	2,557	0.08%
2024/04/17	6.2	182.98	0	0.00	181.50	6.2	2,527	0.25%
2024/04/16	11.1	184.32	2	186.50	185.00	9.1	2,493	0.36%
2024/04/15	3.2	194.05	3	192.83	190.50	0.2	2,500	0.01%
2024/04/12	1	199.50	1	199.00	199.00	0	2,528	0.00%
2024/04/11	3.2	200.84	0	0.00	199.50	3.2	2,601	0.12%
2024/04/10	2	203.50	0	0.00	203.00	2	2,740	0.07%
2024/04/09	2	206.50	2	206.25	206.50	0	2,765	0.00%
2024/04/08	2.1	207.00	1	206.00	206.50	1.1	2,794	0.04%
2024/04/03	2	208.00	2	209.74	209.00	0	2,805	0.00%
2024/04/02	2	207.76	0	208.83	208.00	2	2,809	0.07%
2024/04/01	1	206.50	6.1	207.43	209.50	-5.1	2,812	-0.18%
2024/03/29	1.3	199.91	0	0.00	200.50	1.3	2,785	0.05%
2024/03/28	3	199.33	0	199.75	198.00	3	2,778	0.11%
2024/03/27	2	202.01	1	203.00	202.00	1	2,823	0.04%
2024/03/26	2	208.00	0	0.00	204.00	2	2,872	0.07%
2024/03/25	3	209.83	1	209.05	208.50	2	2,937	0.07%
2024/03/22	1	211.00	0	0.00	211.00	1	2,996	0.03%
2024/03/21	3	213.32	1	216.00	212.00	2	3,036	0.07%
2024/03/20	0	0.00	3	212.17	212.50	-3	3,096	-0.10%
2024/03/19	4.1	210.23	2.2	209.87	211.50	2	3,104	0.06%
2024/03/18	0	0.00	10	206.55	211.00	-10	3,115	-0.32%
2024/03/15	2.1	202.49	0	0.00	202.00	2.1	3,110	0.07%
2024/03/14	0	0.00	2.1	205.74	206.00	-2.1	3,108	-0.07%
2024/03/13	3.1	207.20	2	203.00	203.00	1.1	3,126	0.04%
2024/03/12	0.2	209.50	1	209.00	209.00	-0.9	3,128	-0.03%
2024/03/11	2	206.75	0	0.00	207.50	2	3,199	0.06%
2024/03/08	3.1	202.93	8.3	205.76	206.50	-5.2	3,322	-0.16%
2024/03/07	3.5	205.40	1.4	206.54	203.50	2.1	3,378	0.06%
2024/03/06	5.2	206.98	1.1	205.86	206.00	4.1	3,388	0.12%
2024/03/05	3	212.00	2.6	212.54	210.00	0.4	3,400	0.01%
2024/03/04	1.8	209.00	0.1	210.00	209.00	1.7	3,442	0.05%
2024/03/01	4.1	211.00	0.5	212.33	210.50	3.7	3,459	0.11%
2024/02/29	4.6	207.95	3.1	210.32	211.50	1.5	3,458	0.04%
2024/02/27	6.3	216.75	3.4	216.24	210.50	2.9	3,424	0.08%
2024/02/26	3.2	220.88	0	0.00	221.00	3.2	3,357	0.10%
2024/02/23	3.1	222.84	1	221.50	221.50	2.1	3,390	0.06%
2024/02/22	8.1	225.99	1	224.50	225.00	7.1	3,425	0.21%
2024/02/21	2	228.00	0	0.00	228.00	2	3,411	0.06%
2024/02/20	2.5	229.69	0	0.00	229.50	2.5	3,414	0.07%
2024/02/19	4	231.63	4	231.38	230.50	0	3,454	0.00%
2024/02/16	0	0.00	1	227.50	228.00	-1	3,462	-0.03%
2024/02/15	2	222.75	1	224.50	224.50	1	3,465	0.03%
2024/02/05	1	225.00	0	225.00	225.50	1	3,451	0.03%
2024/02/02	1	225.50	1	227.50	227.50	0	3,491	0.00%
2024/02/01	3	225.17	2	226.00	226.50	1	3,533	0.03%
2024/01/31	2	228.00	3	227.84	227.00	-1	3,579	-0.03%
2024/01/30	5	227.70	3.5	227.63	227.00	1.5	3,603	0.04%
2024/01/29	1	227.51	3.3	227.54	228.00	-2.3	3,628	-0.06%
2024/01/26	2.3	224.35	1	225.00	225.00	1.3	3,738	0.03%
2024/01/25	3.5	224.94	3	225.67	224.50	0.5	3,778	0.01%
2024/01/24	6	225.58	3	226.50	225.50	3	3,781	0.08%
2024/01/22	1	223.50	2	225.00	225.00	-1	3,827	-0.03%
2024/01/19	2	220.00	2	222.00	221.50	0	3,865	0.00%
2024/01/18	1	219.00	1	216.53	216.50	0	3,906	0.00%
2024/01/17	2	223.00	0	0.00	218.50	2	3,917	0.05%
2024/01/16	3	222.01	0	0.00	223.50	3	3,903	0.08%
2024/01/15	2	225.75	0	0.00	224.00	2	3,890	0.05%
2024/01/12	0.2	229.50	1	229.00	229.00	-0.8	3,882	-0.02%
2024/01/11	0	227.50	0.3	228.67	228.00	-0.3	3,931	-0.01%
2024/01/10	1	225.00	0	0.00	225.50	1	3,980	0.03%
2024/01/09	0	0.00	1	228.00	226.00	-1	3,991	-0.03%
2024/01/08	9.1	225.70	3	224.67	224.50	6.1	3,978	0.15%
2024/01/05	2	228.50	0	0.00	227.00	2	3,914	0.05%
2024/01/04	8.3	235.63	3	231.00	231.00	5.3	3,860	0.14%
2024/01/03	2.4	244.38	0	0.00	243.00	2.4	3,772	0.06%
2024/01/02	2.1	250.00	2	253.25	250.00	0.1	3,822	0.00%
2023/12/29	2.2	249.55	6	250.58	251.50	-3.8	3,818	-0.10%
2023/12/28	4.5	247.72	5	248.20	248.00	-0.5	3,827	-0.01%
2023/12/27	0	0.00	1.2	249.92	250.00	-1.2	3,836	-0.03%
2023/12/26	7	248.14	7	247.36	247.50	0	3,883	0.00%
2023/12/25	1	242.50	3	245.33	246.00	-2	3,936	-0.05%
2023/12/22	5.1	243.13	2	242.50	241.50	3.1	3,974	0.08%
2023/12/21	2	244.50	3	244.00	244.50	-1	3,952	-0.03%
2023/12/20	2.1	245.79	0	0.00	245.50	2.1	3,964	0.05%
2023/12/19	6	246.75	2	245.50	244.50	4	3,977	0.10%
2023/12/18	8	248.63	1	251.50	251.50	7	3,974	0.18%
2023/12/15	2.3	252.04	4.3	253.82	252.50	-2	4,052	-0.05%
2023/12/14	1	249.50	2	251.50	252.00	-1	4,078	-0.03%
2023/12/13	1	250.00	1	248.50	250.00	0	4,157	0.00%
2023/12/12	7.1	249.52	0	0.00	248.00	7.1	4,381	0.16%
2023/12/11	2	252.75	3	252.67	252.50	-1	4,415	-0.02%
2023/12/08	1	250.00	0	251.00	250.00	1	4,443	0.02%
2023/12/07	3	248.33	0	0.00	247.00	3	4,529	0.07%
2023/12/06	5	252.29	2	249.50	249.00	3	4,527	0.07%
2023/12/05	3	252.00	4	253.00	252.50	-1	4,476	-0.02%
2023/12/04	8	242.44	7	247.57	250.50	1	4,364	0.02%
2023/12/01	6	247.00	3	249.17	249.50	3	4,269	0.07%
2023/11/30	4	248.25	2	250.00	248.00	2	4,251	0.05%
2023/11/29	2	245.55	1	250.50	251.00	1	4,252	0.02%
2023/11/28	6.1	241.89	3	242.00	245.00	3.1	4,208	0.07%
2023/11/27	1	237.51	7	239.14	239.00	-6	4,170	-0.14%
2023/11/24	1	239.48	4	239.25	238.00	-3	4,195	-0.07%
2023/11/22	4	238.26	0	0.00	237.00	4	4,265	0.09%
2023/11/21	0	242.00	3.1	242.87	242.50	-3.1	4,264	-0.07%
2023/11/20	0	238.56	15	238.67	239.00	-15	4,280	-0.35%
2023/11/17	3	236.01	0	0.00	237.00	3	4,269	0.07%
2023/11/16	1	235.50	7	237.29	238.50	-6	4,271	-0.14%
2023/11/15	3	236.49	8.2	236.61	235.50	-5.2	4,240	-0.12%
2023/11/14	4	230.13	6	232.17	230.50	-2	4,201	-0.05%
2023/11/13	1	231.04	6.6	233.37	230.50	-5.6	4,221	-0.13%
2023/11/10	3	222.67	4.4	224.47	228.00	-1.4	4,226	-0.03%
2023/11/09	6.1	228.42	0	0.00	227.50	6.1	4,200	0.14%
2023/11/08	5	231.70	0	0.00	231.00	5	4,201	0.12%
2023/11/07	6.2	233.08	2.6	232.53	232.50	3.7	4,181	0.09%
2023/11/06	0	236.40	3	237.00	237.00	-3	4,201	-0.07%
2023/11/03	27.5	234.38	4	233.75	232.50	23.5	4,199	0.56%
2023/11/02	2	243.75	1	246.50	243.00	1	4,130	0.02%
2023/11/01	5	238.00	5.1	239.78	240.00	-0.1	4,126	0.00%
2023/10/31	5	234.50	6	237.00	236.00	-1	4,181	-0.02%
2023/10/30	2	232.00	0	0.00	232.00	2	4,263	0.05%
2023/10/27	5	233.60	27	235.89	233.50	-22	4,309	-0.51%
2023/10/26	4.2	231.24	1	229.00	229.00	3.2	4,322	0.07%
2023/10/25	3	238.33	0	0.00	238.00	3	4,282	0.07%
2023/10/24	1	236.00	1.1	237.90	238.00	-0.1	4,327	0.00%
2023/10/23	10	237.00	0	0.00	237.00	10	4,353	0.23%
2023/10/20	1.1	238.48	1	239.50	239.50	0.1	4,398	0.00%
2023/10/19	8	245.75	1	251.50	242.50	7	4,421	0.16%
2023/10/18	7	250.79	3	253.33	250.50	4	4,439	0.09%
2023/10/17	0	256.50	15	257.23	255.50	-15	4,458	-0.34%
2023/10/16	5	251.50	2	253.25	253.00	3	4,580	0.07%
2023/10/13	2	256.75	5.4	259.46	257.00	-3.4	4,789	-0.07%
2023/10/12	11	257.45	1	258.00	256.50	10	4,835	0.21%
2023/10/11	0	257.25	6	258.17	260.00	-6	4,923	-0.12%
2023/10/06	5.1	255.09	9	255.44	251.50	-3.9	5,040	-0.08%
2023/10/05	2.1	261.55	0	262.50	260.50	2.1	5,050	0.04%
2023/10/04	2	258.50	4	262.25	264.00	-2	5,058	-0.04%
2023/10/03	2	262.75	0	0.00	262.00	2	5,070	0.04%
2023/10/02	0	267.43	5.1	270.98	267.50	-5.1	5,179	-0.10%
2023/09/28	0	263.75	2	270.75	266.50	-2	5,182	-0.04%
2023/09/27	1	261.00	1	263.50	265.00	0	5,166	0.00%
2023/09/26	1.1	263.77	1	264.50	263.00	0.1	5,193	0.00%
2023/09/25	3.1	267.69	3.2	269.75	269.00	-0.1	5,186	0.00%
2023/09/22	1	265.01	2.3	265.09	267.00	-1.3	5,138	-0.03%
2023/09/21	0.2	263.48	0	0.00	263.50	0.2	5,088	0.00%
2023/09/20	1.1	261.73	7.1	267.02	260.50	-6	5,100	-0.12%
2023/09/19	3	273.33	30	273.98	271.00	-27	5,047	-0.54%
2023/09/18	1	274.97	3.6	273.02	272.50	-2.6	4,983	-0.05%
2023/09/15	2.8	269.32	12.1	267.92	272.00	-9.3	4,889	-0.19%
2023/09/14	6	258.08	7	258.57	259.00	-1	4,683	-0.02%
2023/09/13	8	260.18	2	259.00	257.50	6	4,665	0.13%
2023/09/12	0.1	258.01	0.1	258.50	260.50	0	4,689	0.00%
2023/09/11	1	248.53	2.1	250.50	251.00	-1.1	4,724	-0.02%
2023/09/08	4	248.25	3	249.17	249.00	1	4,791	0.02%
2023/09/07	0.1	249.50	3	250.00	250.00	-2.9	4,860	-0.06%
2023/09/06	1.1	247.55	1	252.00	249.00	0.1	4,890	0.00%
2023/09/05	1	247.00	6.2	248.17	248.00	-5.2	4,945	-0.11%
2023/09/04	1.3	242.81	4.1	247.11	250.00	-2.8	5,054	-0.05%
2023/09/01	1	239.51	0	0.00	243.00	1	5,138	0.02%
2023/08/31	1	241.52	0	0.00	241.50	1	5,234	0.02%
2023/08/30	2	243.25	1	244.00	243.00	1	5,299	0.02%
2023/08/29	1.1	242.06	2.1	242.76	244.00	-1	5,405	-0.02%
2023/08/28	1	238.00	8	237.94	236.50	-7	5,416	-0.13%
2023/08/25	7	232.50	3	231.83	231.00	4	5,489	0.07%
2023/08/24	7.1	239.56	12	237.25	239.50	-4.9	5,579	-0.09%
2023/08/23	1	231.50	1.1	230.91	230.50	-0.1	5,698	0.00%
2023/08/22	2	230.75	0	0.00	229.50	2	5,872	0.03%
2023/08/21	2	229.00	1	232.50	228.00	1	6,151	0.02%
2023/08/18	4.1	232.88	1	231.00	231.00	3.1	6,247	0.05%
2023/08/17	9	234.06	3	235.67	236.50	6	6,326	0.09%
2023/08/16	1	236.50	3	237.33	236.00	-2	6,441	-0.03%
2023/08/15	0.1	236.00	1	236.50	236.50	-0.9	6,553	-0.01%
2023/08/14	5	231.70	19	230.53	232.00	-14	6,639	-0.21%
2023/08/11	4	238.63	3	241.17	238.50	1	6,726	0.01%
2023/08/10	2	242.25	2.1	241.10	238.50	-0.1	6,828	0.00%
2023/08/09	4.1	248.27	4	248.63	247.00	0.1	6,830	0.00%
2023/08/08	6	247.00	1	246.00	245.00	5	6,867	0.07%
2023/08/07	2	252.00	0	0.00	250.50	2	6,877	0.03%
2023/08/04	12	249.42	8	252.94	252.50	4	6,923	0.06%
2023/08/02	14	252.68	4	256.38	251.50	10	7,040	0.14%
2023/08/01	4	251.13	6	254.50	249.50	-2	7,091	-0.03%
2023/07/31	6	250.74	0	0.00	248.00	6	7,135	0.08%
2023/07/28	2	253.01	0	0.00	254.50	2	7,229	0.03%
2023/07/27	3	252.17	0	0.00	250.00	3	7,271	0.04%
2023/07/26	5.2	258.02	6	257.42	254.50	-0.8	7,344	-0.01%
2023/07/25	31	262.21	10.3	259.57	258.00	20.7	7,480	0.28%
2023/07/24	5.1	261.52	1	265.50	261.50	4.1	7,518	0.05%
2023/07/21	4.4	260.28	1.1	259.05	258.00	3.3	7,599	0.04%
2023/07/20	18.8	269.57	4	269.26	267.00	14.8	7,689	0.19%
2023/07/19	11.3	269.84	0	269.00	266.50	11.3	7,723	0.15%
2023/07/18	8	271.58	13.5	272.84	275.50	-5.6	7,678	-0.07%
2023/07/17	0	264.14	4	265.13	262.50	-4	7,491	-0.05%
2023/07/14	11.1	266.93	7.5	267.57	266.00	3.6	7,540	0.05%
2023/07/13	3.6	263.34	5.2	263.40	264.50	-1.6	7,468	-0.02%
2023/07/12	2.5	250.12	11	255.55	254.50	-8.5	7,352	-0.12%
2023/07/11	0.5	246.73	0	0.00	247.00	0.5	7,336	0.01%
2023/07/10	3	245.01	1.1	247.50	243.50	2	7,441	0.03%
2023/07/07	13.2	247.09	0	0.00	246.50	13.2	7,447	0.18%
2023/07/06	4.2	255.68	0.1	257.00	255.50	4.1	7,352	0.06%
2023/07/05	1.2	264.01	1	264.00	261.50	0.2	7,356	0.00%
2023/07/04	5	262.61	0	0.00	262.00	5	7,334	0.07%
2023/07/03	0	270.00	0.1	269.82	270.00	-0.1	7,384	0.00%
2023/06/30	2	262.27	1	264.00	264.00	1	7,531	0.01%
2023/06/29	1.1	263.58	0	0.00	262.50	1.1	7,637	0.01%
2023/06/28	1.1	267.80	0	0.00	262.00	1.1	7,679	0.01%
2023/06/27	1	271.57	0	0.00	268.50	1	7,779	0.01%
2023/06/26	2	272.52	2	276.00	275.00	0	7,818	0.00%
2023/06/21	1	279.00	0	0.00	278.00	1	8,025	0.01%
2023/06/20	0	0.00	1	281.50	281.50	-1	8,127	-0.01%
2023/06/19	1	277.58	0	278.83	278.00	1	8,249	0.01%
2023/06/16	4.3	278.58	3	280.00	279.50	1.3	8,322	0.02%
2023/06/15	7	281.94	0.3	282.00	281.00	6.8	8,296	0.08%
2023/06/14	6	293.42	0.2	295.30	293.50	5.8	8,249	0.07%
2023/06/13	1	288.13	2	292.50	293.00	-1	8,253	-0.01%
2023/06/12	4.3	283.11	0	0.00	286.00	4.3	8,243	0.05%
2023/06/09	5.1	283.11	0	0.00	284.50	5.1	8,308	0.06%
2023/06/08	5.6	282.87	3.2	280.38	282.00	2.4	8,401	0.03%
2023/06/07	9.5	291.14	1	295.00	290.00	8.5	8,463	0.10%
2023/06/06	1.6	297.82	0	0.00	296.50	1.6	8,514	0.02%
2023/06/05	6.6	305.88	2.8	306.16	305.00	3.8	8,504	0.04%
2023/06/02	2.8	304.22	9	306.28	308.00	-6.2	8,495	-0.07%
2023/06/01	2.4	298.21	0.1	299.36	298.50	2.3	8,464	0.03%
2023/05/31	1.1	299.03	11	300.09	303.00	-9.9	8,667	-0.11%
2023/05/30	6	296.42	0	0.00	294.00	6	8,725	0.07%
2023/05/29	2.2	299.90	1	302.49	302.50	1.2	8,686	0.01%
2023/05/26	3.2	305.09	3	307.67	303.00	0.2	8,597	0.00%
2023/05/25	0.4	299.18	4	303.74	302.50	-3.6	8,464	-0.04%
2023/05/24	3	288.49	3	288.83	292.00	0	8,223	0.00%
2023/05/23	1	284.00	9	285.78	289.00	-8	8,138	-0.10%
2023/05/22	6.2	284.20	0	0.00	281.50	6.2	8,079	0.08%
2023/05/19	0.4	291.81	3.2	290.20	293.00	-2.8	7,965	-0.03%
2023/05/18	2.2	286.23	1	288.00	285.50	1.2	7,929	0.02%
2023/05/17	2	290.49	2.1	288.96	286.50	-0.1	7,927	0.00%
2023/05/16	1	287.52	2.1	289.72	288.50	-1	7,854	-0.01%
2023/05/15	1	286.89	1.2	282.33	281.00	-0.2	7,773	0.00%
2023/05/12	0	0.00	0	285.50	287.00	0	7,789	0.00%
2023/05/11	11	281.59	1.1	281.48	278.00	10	7,758	0.13%
2023/05/10	0.2	283.04	1.2	282.83	282.50	-1	7,761	-0.01%
2023/05/09	2	284.00	10.3	284.47	287.50	-8.3	7,767	-0.11%
2023/05/08	0	0.00	1.3	281.80	281.00	-1.3	7,773	-0.02%
2023/05/05	0	277.00	2.1	274.86	277.50	-2.1	7,758	-0.03%
2023/05/04	8.1	268.71	5	269.70	272.50	3.1	7,857	0.04%
2023/05/03	3.3	274.20	8	273.81	276.00	-4.8	7,900	-0.06%
2023/05/02	6	278.50	1.4	278.49	277.50	4.6	7,915	0.06%
2023/04/28	4	274.75	3	275.83	274.50	1	7,942	0.01%
2023/04/27	4	264.63	2.3	264.83	266.50	1.8	7,815	0.02%
2023/04/26	3.1	261.69	0	266.00	269.00	3	7,812	0.04%
2023/04/25	5.2	269.00	7.1	263.75	258.00	-1.9	7,838	-0.02%
2023/04/24	3.3	263.91	3.2	266.00	268.50	0.2	7,743	0.00%
2023/04/21	0.1	259.00	12	258.88	260.00	-12	7,734	-0.15%
2023/04/20	1	255.00	8	256.87	255.00	-7	7,732	-0.09%
2023/04/19	9.1	258.47	1	254.00	254.00	8.1	7,858	0.10%
2023/04/18	2.4	264.29	1	263.00	263.00	1.4	7,907	0.02%
2023/04/17	1	262.00	1.3	265.50	264.50	-0.3	8,079	0.00%
2023/04/14	6.2	262.64	7	263.01	263.00	-0.8	8,253	-0.01%
2023/04/13	6	268.50	2	267.00	264.00	4	8,265	0.05%
2023/04/12	2	272.00	9	273.61	274.50	-7	8,201	-0.09%
2023/04/11	3	275.00	2	275.75	274.00	1	8,246	0.01%
2023/04/10	4.1	271.87	5.1	275.04	275.50	-1	8,270	-0.01%
2023/04/07	3	274.50	0	0.00	274.00	3	8,272	0.04%
2023/04/06	5	273.70	1	274.01	274.50	4	8,283	0.05%
2023/03/31	4	283.63	2	286.00	283.00	2	8,310	0.02%
2023/03/30	0	0.00	9	279.67	281.00	-9	8,315	-0.11%
2023/03/29	5.1	272.99	4	274.50	272.00	1.1	8,478	0.01%
2023/03/28	5	275.20	3	280.17	273.50	2	8,836	0.02%
2023/03/27	4	284.63	3	283.50	285.50	1	8,862	0.01%
2023/03/24	4	286.88	3	285.17	286.50	1	9,014	0.01%
2023/03/23	1	276.47	12	279.46	280.50	-11	8,871	-0.12%
2023/03/22	2	275.00	9	276.33	275.50	-7	8,921	-0.08%
2023/03/21	11	265.68	5.1	268.69	269.00	5.9	8,944	0.07%
2023/03/20	1	263.00	1	264.50	262.50	0	8,933	0.00%
2023/03/17	3	262.33	1	263.00	261.00	2	9,094	0.02%
2023/03/16	3	258.67	4	261.25	259.00	-1	9,229	-0.01%
2023/03/15	2.1	261.52	0.1	264.00	259.50	2.1	9,580	0.02%
2023/03/14	17.1	260.09	6	261.00	260.00	11	9,712	0.11%
2023/03/13	8	261.56	17.1	264.04	266.00	-9.1	9,889	-0.09%
2023/03/10	6.1	262.90	6	265.17	260.00	0.1	9,931	0.00%
2023/03/09	8.1	265.40	14.2	267.04	266.50	-6.1	10,174	-0.06%
2023/03/08	2.1	259.67	12.2	260.07	263.00	-10.1	10,063	-0.10%
2023/03/07	5	258.70	5.1	258.29	258.50	-0.1	10,084	0.00%
2023/03/06	6.2	261.50	6.2	262.89	261.00	0	10,128	0.00%
2023/03/03	11	259.77	7.6	261.73	259.00	3.4	10,261	0.03%
2023/03/02	2	240.75	8.8	246.66	250.50	-6.8	10,165	-0.07%
2023/03/01	1	230.63	3	238.33	240.50	-2	10,116	-0.02%
2023/02/24	3.1	238.81	2.2	235.74	235.00	0.9	10,158	0.01%
2023/02/23	2.1	240.01	1	242.50	243.00	1.1	10,183	0.01%
2023/02/22	10	241.05	1	240.50	240.00	9	10,408	0.09%
2023/02/21	0	245.75	0.1	247.50	247.00	-0.1	10,602	0.00%
2023/02/20	1.1	245.19	1	248.00	244.00	0.1	10,845	0.00%
2023/02/17	4.1	245.49	9	245.44	245.50	-4.9	11,153	-0.04%
2023/02/16	2.2	244.89	2.3	247.11	247.50	-0.1	11,793	0.00%
2023/02/15	3.1	237.83	9	240.28	244.00	-5.9	11,900	-0.05%
2023/02/14	2.1	238.32	3	240.50	238.50	-0.9	11,952	-0.01%
2023/02/13	10.1	236.55	1	233.00	233.00	9.1	12,322	0.07%
2023/02/10	6.2	238.75	2	237.25	237.00	4.2	12,572	0.03%
2023/02/09	1	242.51	1.1	243.00	243.00	-0.1	12,694	0.00%
2023/02/08	4.8	244.81	3	246.00	244.00	1.8	12,976	0.01%
2023/02/07	3	241.00	2.2	244.81	244.00	0.8	13,058	0.01%
2023/02/06	6	241.25	2	242.50	239.00	4	13,207	0.03%
2023/02/03	5.1	258.57	14.4	259.57	255.00	-9.3	13,161	-0.07%
2023/02/02	2.2	258.08	6.7	261.94	264.50	-4.5	13,207	-0.03%
2023/02/01	13.4	253.39	19.2	252.73	255.50	-5.8	13,225	-0.04%
2023/01/31	12.1	244.00	0	0.00	243.00	12.1	13,197	0.09%
2023/01/30	2	243.00	14.6	242.38	246.00	-12.6	13,404	-0.09%
2023/01/17	1	231.50	2	234.75	234.50	-1	13,495	-0.01%
2023/01/16	11	233.09	5	233.80	233.00	6	13,839	0.04%
2023/01/13	20	233.98	28	233.68	230.00	-8	14,000	-0.06%
2023/01/12	3	234.33	0	0.00	232.00	3	14,152	0.02%
2023/01/11	4	236.12	5.1	235.30	234.00	-1	14,447	-0.01%
2023/01/10	2.2	233.10	2	235.25	236.50	0.2	14,660	0.00%
2023/01/09	0	0.00	6.2	234.76	236.00	-6.2	14,843	-0.04%
2023/01/06	14	226.21	6.1	225.92	227.50	8	14,819	0.05%
2023/01/05	6.2	220.39	5.2	219.14	219.50	1.1	14,815	0.01%
2023/01/04	10.4	227.15	0	0.00	223.00	10.4	14,728	0.07%
2023/01/03	1	226.00	1	230.50	233.00	0	14,662	0.00%
2022/12/30	5.1	231.96	2	227.10	227.00	3.1	14,732	0.02%
2022/12/29	4	229.50	6.6	230.21	231.00	-2.5	14,768	-0.02%
2022/12/28	2	236.74	2.2	232.10	231.50	-0.2	14,913	0.00%
2022/12/27	3.4	238.62	1	240.52	238.00	2.4	15,074	0.02%
2022/12/26	1.1	238.52	1	237.00	237.00	0.1	15,149	0.00%
2022/12/23	3.1	240.37	4	241.25	242.00	-0.9	15,276	-0.01%
2022/12/22	3	238.66	1.2	241.90	243.00	1.8	15,283	0.01%
2022/12/21	13.1	236.48	9	237.78	237.00	4.1	15,279	0.03%
2022/12/20	13.1	244.11	9	246.39	241.50	4.1	15,189	0.03%
2022/12/19	4	257.76	2	257.25	257.00	2	14,930	0.01%
2022/12/16	17.2	262.64	2	262.00	260.00	15.2	14,855	0.10%
2022/12/15	3.2	272.41	2	273.25	274.00	1.2	14,757	0.01%
2022/12/14	11.1	271.85	7.1	272.46	274.00	4	14,743	0.03%
2022/12/13	6.1	275.62	2.1	272.83	270.00	4	14,790	0.03%
2022/12/12	2.3	278.78	3	279.67	281.00	-0.7	14,675	0.00%
2022/12/09	4.1	286.15	7.1	281.30	281.50	-3	14,751	-0.02%
2022/12/08	32.1	284.73	35.1	279.64	287.00	-3	14,641	-0.02%
2022/12/07	26.2	287.50	8.2	283.77	278.50	18.1	14,622	0.12%
2022/12/06	6	311.08	8.2	309.18	304.50	-2.2	14,293	-0.02%
2022/12/05	1	310.00	5	308.21	310.50	-4	14,155	-0.03%
2022/12/02	2.2	289.36	25.1	294.68	295.50	-22.9	13,957	-0.16%
2022/12/01	17.1	285.66	19	291.45	286.50	-1.9	13,977	-0.01%
2022/11/30	2	270.00	3	269.17	269.50	-1	13,656	-0.01%
2022/11/29	6	267.59	3	267.67	267.00	3	13,768	0.02%
2022/11/28	5	272.40	5	272.30	273.00	0	13,889	0.00%
2022/11/25	7.2	272.95	9	275.78	271.00	-1.8	14,066	-0.01%
2022/11/24	11	264.32	9	265.83	270.00	2	13,891	0.01%
2022/11/23	5	261.29	3	259.33	259.00	2	13,814	0.01%
2022/11/22	3	260.50	3	261.50	262.00	0	13,857	0.00%
2022/11/21	3	261.34	4	261.13	261.00	-1	13,867	-0.01%
2022/11/18	9	261.67	10.1	263.03	258.00	-1.1	13,855	-0.01%
2022/11/17	12	270.25	11	269.00	267.50	1	13,777	0.01%
2022/11/16	10	269.35	10	270.65	272.50	0	13,810	0.00%
2022/11/15	20	266.63	12	266.96	270.50	8	13,909	0.06%
2022/11/14	10	266.85	40.5	265.56	263.00	-30.5	13,834	-0.22%
2022/11/11	0	0.00	11.3	256.50	256.50	-11.3	13,368	-0.08%
2022/11/10	8.1	232.69	3.2	234.39	233.50	4.9	13,309	0.04%
2022/11/09	28.5	229.29	36.3	231.40	234.50	-7.8	13,340	-0.06%
2022/11/08	7	221.07	9.4	221.71	219.00	-2.4	13,260	-0.02%
2022/11/07	6	215.83	5	216.40	214.50	1	13,156	0.01%
2022/11/04	13	213.54	7	215.14	217.00	6	13,147	0.05%
2022/11/03	6	215.17	3	217.17	217.00	3	12,958	0.02%
2022/11/02	3	212.33	17	213.00	217.50	-14	12,985	-0.11%
2022/11/01	25.2	210.24	11	207.64	208.50	14.2	12,849	0.11%
2022/10/31	4.1	211.78	4	212.63	211.50	0.1	12,874	0.00%
2022/10/28	3.1	208.50	6	209.50	208.50	-3	12,879	-0.02%
2022/10/27	0	0.00	2.2	204.29	207.00	-2.2	12,750	-0.02%
2022/10/26	55.1	204.76	50	199.00	199.50	5.1	12,741	0.04%
2022/10/25	46	207.30	46	208.60	207.00	0	12,665	0.00%
2022/10/24	10	205.55	13	207.69	207.50	-3	12,654	-0.02%
2022/10/21	6	201.33	5.1	200.47	195.00	1	12,710	0.01%
2022/10/20	50	199.32	51	197.89	199.50	-1	12,735	-0.01%
2022/10/19	15.1	206.56	14	207.07	205.00	1.1	12,665	0.01%
2022/10/18	29.1	197.73	25.2	200.19	201.00	3.9	12,497	0.03%
2022/10/17	34.1	188.14	34	193.99	195.00	0.1	12,474	0.00%
2022/10/14	3	189.83	6	192.67	195.50	-3	12,509	-0.02%
2022/10/13	8	186.69	3	180.33	178.00	5	12,619	0.04%
2022/10/12	2	188.00	2	189.51	189.00	0	12,571	0.00%
2022/10/11	11	190.77	2.1	190.60	187.50	8.9	12,616	0.07%
2022/10/07	5.1	207.84	2	204.00	204.00	3.1	12,604	0.02%
2022/10/06	0	0.00	4	203.38	207.00	-4	12,628	-0.03%
2022/10/05	11	202.00	2	203.00	200.50	9	12,668	0.07%
2022/10/04	4	195.13	5	195.80	198.00	-1	12,570	-0.01%
2022/10/03	5	185.80	5	189.20	188.50	0	12,519	0.00%
2022/09/30	1	183.54	2.1	184.26	189.00	-1.1	12,630	-0.01%
2022/09/29	1	189.48	3.1	189.11	186.00	-2.1	12,684	-0.02%
2022/09/28	3	194.50	8	189.63	187.00	-5	12,715	-0.04%
2022/09/27	5	195.00	4.1	196.76	200.00	1	12,759	0.01%
2022/09/26	0	198.37	4.3	195.43	193.00	-4.3	12,737	-0.03%
2022/09/23	1	205.00	1	207.00	205.00	0	12,722	0.00%
2022/09/22	4	208.01	1	206.50	207.00	3	12,698	0.02%
2022/09/21	21	215.57	1.1	216.24	216.00	20	12,641	0.16%
2022/09/20	15.1	218.82	12	218.88	220.50	3.1	12,644	0.02%
2022/09/19	2	223.75	2	224.25	222.00	0	12,513	0.00%
2022/09/16	5.1	223.21	5	221.81	221.50	0.1	12,492	0.00%
2022/09/15	2	229.25	1	231.00	228.00	1	12,403	0.01%
2022/09/14	13.2	229.24	4	228.00	229.50	9.2	12,408	0.07%
2022/09/13	4	242.76	3	242.50	240.00	1	12,285	0.01%
2022/09/12	1	246.50	1	247.00	246.50	0	12,262	0.00%
2022/09/08	13.1	243.54	3	242.50	242.00	10.1	12,336	0.08%
2022/09/07	7.1	240.30	4	240.38	242.00	3.1	12,397	0.02%
2022/09/06	2	251.24	34	252.94	250.50	-32	12,319	-0.26%
2022/09/05	41	249.07	5	251.10	247.50	36	12,305	0.29%
2022/09/02	2	246.00	2	248.75	243.00	0	12,206	0.00%
2022/09/01	11.1	253.97	7	247.36	244.50	4.1	12,032	0.03%
2022/08/31	2	266.50	4.1	268.28	270.50	-2.1	11,794	-0.02%
2022/08/30	2.2	267.14	4	265.38	267.50	-1.8	11,767	-0.02%
2022/08/29	4	260.26	2.3	261.56	266.50	1.8	11,715	0.01%
2022/08/26	3	279.33	7	282.86	278.00	-4	11,605	-0.03%
2022/08/25	2	275.00	1.1	274.82	276.00	0.9	11,562	0.01%
2022/08/24	4.1	271.00	1	272.00	270.00	3.1	11,603	0.03%
2022/08/23	9.1	279.31	1.1	281.45	274.00	8	11,453	0.07%
2022/08/22	18.5	297.12	9.1	296.09	288.00	9.4	11,245	0.08%
2022/08/19	8.1	289.43	9	291.51	295.00	-0.9	10,925	-0.01%
2022/08/18	2.1	275.46	2	276.50	281.50	0.1	10,763	0.00%
2022/08/17	8.1	279.04	7.3	278.74	278.00	0.8	10,705	0.01%
2022/08/16	5.2	280.69	4	279.63	277.00	1.2	10,591	0.01%
2022/08/15	11	272.91	87	277.39	282.00	-76	10,432	-0.73%
2022/08/12	7	259.36	28.1	260.42	261.50	-21.1	10,094	-0.21%
2022/08/11	7	254.64	9	255.06	254.00	-2	9,930	-0.02%
2022/08/10	6.1	249.84	11	248.77	245.50	-5	9,778	-0.05%
2022/08/09	15	248.80	16	250.22	249.00	-1	9,654	-0.01%
2022/08/08	5	240.81	2	244.00	246.50	3	9,525	0.03%
2022/08/05	9	245.44	5	245.90	244.00	4	9,468	0.04%
2022/08/04	10	236.40	6	235.17	234.50	4	9,353	0.04%
2022/08/03	1.1	233.67	0	235.00	234.00	1	9,176	0.01%
2022/08/02	2	234.75	6	234.42	238.00	-4	9,128	-0.04%
2022/08/01	2	231.00	14	233.61	243.50	-12	8,992	-0.13%
2022/07/29	52.1	241.20	28.1	240.49	240.50	24	8,840	0.27%
2022/07/28	67.2	255.58	27	242.28	238.50	40.2	8,673	0.46%
2022/07/27	20	255.33	58.1	261.44	263.50	-38.1	8,248	-0.46%
2022/07/26	20.1	263.90	16	267.28	254.50	4.1	7,993	0.05%
2022/07/25	18	275.17	6.1	276.94	272.00	11.9	7,811	0.15%
2022/07/22	20	281.93	18.2	284.20	278.50	1.8	7,679	0.02%
2022/07/21	19	275.03	19	277.45	282.00	0	7,498	0.00%
2022/07/20	7	263.93	14	264.18	266.50	-7	7,230	-0.10%
2022/07/19	5	254.00	0	255.50	253.00	5	7,063	0.07%
2022/07/18	2	260.25	3	260.67	259.00	-1	7,012	-0.01%
2022/07/15	7.2	248.74	19	252.26	253.50	-11.8	6,872	-0.17%
2022/07/14	54	243.93	5	242.20	247.00	49	6,744	0.73%
2022/07/13	7	246.21	3	248.17	242.00	4	6,583	0.06%
2022/07/12	2	241.00	2	242.50	238.50	0	6,465	0.00%
2022/07/11	10	254.00	1.1	250.37	248.50	8.9	6,373	0.14%
2022/07/08	6	258.99	9	258.67	262.00	-3	6,216	-0.05%
2022/07/07	4	248.53	5	249.40	251.50	-1	5,992	-0.02%
2022/07/06	27	250.54	26	243.77	243.00	1	5,833	0.02%
2022/07/05	6	241.41	6.1	244.99	247.00	-0.1	5,761	0.00%
2022/07/04	2	248.25	1	246.00	244.00	1	5,570	0.02%
2022/07/01	3.1	258.74	2.1	253.06	244.00	1	5,428	0.02%
2022/06/30	8	267.12	2.1	264.79	260.50	5.9	5,294	0.11%
2022/06/29	25	275.26	0.1	282.00	273.50	24.9	5,213	0.48%
2022/06/28	2	290.00	3	290.50	289.50	-1	5,134	-0.02%
2022/06/27	1	306.50	1	306.00	312.50	0	5,099	0.00%
2022/06/23	5	288.20	5	288.40	286.50	0	4,981	0.00%
2022/06/22	3	306.41	2	297.50	294.00	1	4,931	0.02%
2022/06/21	0	313.00	0	0.00	314.00	0	4,846	0.00%
2022/06/20	2	312.50	1	306.50	299.00	1	4,812	0.02%
2022/06/17	5	314.50	6	313.92	316.00	-1	4,736	-0.02%
2022/06/16	6	331.50	6	325.00	316.00	0	4,613	0.00%
2022/06/15	7	337.00	9	329.17	329.50	-2	4,489	-0.04%
2022/06/14	1	339.01	17	336.97	343.00	-16	4,421	-0.36%
2022/06/13	5.1	349.44	2	349.00	345.00	3.1	4,377	0.07%
2022/06/10	4.1	362.63	4	361.75	365.00	0.1	4,379	0.00%
2022/06/09	4	370.00	2	372.00	372.00	2	4,350	0.05%
2022/06/08	2	368.50	1	366.00	365.00	1	4,333	0.02%
2022/06/07	2.1	368.45	1	366.51	367.50	1	4,335	0.02%
2022/06/06	4	375.13	3	377.00	373.00	1	4,331	0.02%
2022/06/02	3	369.50	1	371.00	372.00	2	4,373	0.05%
2022/06/01	9.2	379.96	7	376.43	371.00	2.2	4,385	0.05%
2022/05/31	3	393.17	1	393.50	394.50	2	4,295	0.05%
2022/05/30	2.1	390.62	2	392.50	395.00	0.1	4,324	0.00%
2022/05/27	2	375.00	5	375.80	376.50	-3	4,282	-0.07%
2022/05/26	10	374.41	3	373.83	368.00	7	4,372	0.16%
2022/05/25	3	370.67	3	372.33	381.00	0	4,314	0.00%
2022/05/24	4	398.75	3	383.83	380.00	1	4,219	0.02%
2022/05/23	0	404.00	0	0.00	397.50	0	4,195	0.00%
2022/05/20	2	404.02	0	0.00	401.50	2	4,207	0.05%
2022/05/19	2	402.25	1	407.50	407.50	1	4,241	0.02%
2022/05/18	3	413.50	3	415.50	414.00	0	4,263	0.00%
2022/05/17	3	405.17	2	406.00	407.50	1	4,259	0.02%
2022/05/16	7	407.50	7	406.93	401.00	0	4,301	0.00%
2022/05/13	2	388.50	3	389.83	398.00	-1	4,277	-0.02%
2022/05/12	6	387.25	5.1	387.59	381.00	0.9	4,265	0.02%
2022/05/10	2	389.25	2	395.50	404.00	0	4,228	0.00%
2022/05/09	2	400.00	3	400.50	395.00	-1	4,273	-0.02%
2022/05/06	7	398.29	0	0.00	401.50	7	4,351	0.16%
2022/05/05	1	416.00	2	417.00	418.00	-1	4,332	-0.02%
2022/05/04	4	403.63	3	399.33	398.50	1	4,312	0.02%
2022/05/03	0	398.50	0	0.00	399.50	0	4,350	0.00%
2022/04/29	1	403.02	1	406.00	404.00	0	4,417	0.00%
2022/04/28	9	399.06	2	399.75	395.00	7	4,424	0.16%
2022/04/27	6	392.33	5	391.70	409.00	1	4,415	0.02%
2022/04/26	7.1	409.43	2	407.50	406.00	5.1	4,382	0.12%
2022/04/25	3	413.67	1	407.00	406.50	2	4,401	0.05%
2022/04/22	4	443.13	2	440.75	434.50	2	4,379	0.05%
2022/04/20	0	0.00	2	457.75	458.50	-2	4,406	-0.05%
2022/04/18	1	441.00	1	441.00	440.50	0	4,468	0.00%
2022/04/15	0	451.00	0	0.00	441.00	0	4,550	0.00%
2022/04/14	3	464.83	3	468.83	467.00	0	4,539	0.00%
2022/04/13	1	460.50	2	463.25	466.00	-1	4,553	-0.02%
2022/04/12	3	455.50	4	455.25	454.00	-1	4,575	-0.02%
2022/04/11	5	462.89	3	455.83	455.00	2	4,551	0.04%
2022/04/07	1	513.00	0	0.00	509.00	1	4,488	0.02%
2022/04/06	1	507.02	0	0.00	516.00	1	4,446	0.02%
2022/04/01	0	0.00	1	513.00	526.00	-1	4,428	-0.02%
2022/03/30	1	538.00	0	0.00	537.00	1	4,433	0.02%
2022/03/29	1	519.95	3	520.00	522.00	-2	4,437	-0.04%
2022/03/28	0	510.00	0	0.00	511.00	0	4,429	0.00%
2022/03/25	1	523.00	2	518.51	518.00	-1	4,437	-0.02%
2022/03/24	1	509.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	1	512.00	2	513.95	514.00	-1	4,439	-0.02%
2022/03/22	1	490.50	0	0.00	490.00	1	4,435	0.02%
2022/03/21	0	484.00	1	486.06	488.50	-1	4,483	-0.02%
2022/03/18	2	477.58	1	485.00	480.50	1	4,509	0.02%
2022/03/17	0	0.00	2	488.75	489.50	-2	4,508	-0.04%
2022/03/16	1	463.44	0	0.00	460.00	1	4,481	0.02%
2022/03/15	3	463.50	0	0.00	458.50	3	4,464	0.07%
2022/03/14	2	484.75	3	483.83	485.00	-1	4,419	-0.02%
2022/03/11	1	487.49	0	0.00	489.00	1	4,433	0.02%
2022/03/10	0	502.00	0	500.00	498.50	0	4,467	0.00%
2022/03/07	4	506.96	2	497.50	494.50	2	4,516	0.04%
2022/03/04	9	541.56	9	544.89	547.00	0	4,550	0.00%
2022/03/03	2	549.43	1	555.45	535.00	1	4,564	0.02%
2022/03/01	2	544.00	2	549.00	539.00	0	4,670	0.00%
2022/02/25	0	0.00	1.1	531.45	524.00	-1.1	4,634	-0.02%
2022/02/23	0	527.00	0	0.00	529.00	0	4,578	0.00%
2022/02/22	1	518.03	0	0.00	521.00	1	4,598	0.02%
2022/02/21	1	531.01	2	535.00	533.00	-1	4,628	-0.02%
2022/02/18	1	533.00	1	537.00	536.00	0	4,626	0.00%
2022/02/17	1	523.00	2	524.00	525.00	-1	4,648	-0.02%
2022/02/16	0	525.00	1	528.00	528.00	-1	4,739	-0.02%
2022/02/14	1	495.00	0	0.00	496.00	1	4,926	0.02%
2022/02/10	0	518.00	0	0.00	516.00	0	5,059	0.00%
2022/02/09	4	512.75	4	515.00	526.00	0	5,105	0.00%
2022/02/08	0.1	507.00	1	495.98	506.00	-0.9	5,149	-0.02%
2022/01/26	2	484.97	2	472.00	472.00	0	5,269	0.00%
2022/01/25	0	484.75	0	0.00	477.00	0	5,410	0.00%
2022/01/24	1	495.93	1	486.50	496.00	0	5,518	0.00%
2022/01/21	3	501.31	0	0.00	490.50	3	5,596	0.05%
2022/01/20	1	512.02	2.1	521.94	526.00	-1.1	5,627	-0.02%
2022/01/19	1	525.99	0	0.00	519.00	1	5,821	0.02%
2022/01/18	1	545.00	1	545.00	545.00	0	5,860	0.00%
2022/01/17	1	529.00	1	528.00	528.00	0	5,876	0.00%
2022/01/14	1	505.00	1	509.00	514.00	0	5,944	0.00%
2022/01/12	1	508.01	0	0.00	505.00	1	6,150	0.02%
2022/01/11	0	517.75	0	0.00	509.00	0	6,285	0.00%
2022/01/10	0.1	524.69	0	0.00	517.00	0.1	6,323	0.00%
2022/01/07	0.1	560.54	0	0.00	558.00	0.1	6,329	0.00%
2022/01/06	1	584.83	0	0.00	573.00	1	6,406	0.02%
2022/01/05	0.1	587.00	1	592.00	589.00	-0.9	6,501	-0.01%
2022/01/03	0	0.00	1	586.00	583.00	-1	6,579	-0.02%
2021/12/28	1	569.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	0	0.00	0.1	577.00	576.00	-0.1	6,985	0.00%
2021/12/24	0.1	575.00	0	0.00	567.00	0.1	7,055	0.00%
2021/12/22	0	0.00	0	574.00	571.00	0	7,317	0.00%
2021/12/21	0	0.00	0	572.00	577.00	0	7,389	0.00%
2021/12/20	0.1	563.83	0	0.00	565.00	0.1	7,459	0.00%
2021/12/17	2	573.00	2	565.00	565.00	0	7,547	0.00%
2021/12/16	1	572.00	1	585.00	572.00	0	7,602	0.00%
2021/12/15	2	566.47	2	573.50	575.00	0	7,603	0.00%
2021/12/14	2	559.00	3	560.67	556.00	-1	7,611	-0.01%
2021/12/13	1	576.96	0	0.00	574.00	1	7,668	0.01%
2021/12/08	0	0.00	1	597.00	585.00	-1	7,744	-0.01%
2021/12/06	1	592.00	0	0.00	581.00	1	7,771	0.01%
2021/12/03	0	0.00	1	606.00	601.00	-1	7,856	-0.01%
2021/12/02	2.1	602.57	1	590.00	590.00	1.1	7,958	0.01%
2021/12/01	1	612.00	1	608.00	608.00	0	8,101	0.00%
2021/11/30	8	624.00	1.1	602.09	626.00	6.9	8,105	0.09%
2021/11/26	1	580.00	1	585.00	585.00	0	8,084	0.00%
2021/11/25	1	580.00	1	579.00	579.00	0	8,020	0.00%
2021/11/24	0	0.00	3.1	574.10	566.00	-3.1	8,127	-0.04%
2021/11/22	1	558.00	2	561.00	561.00	-1	8,299	-0.01%
2021/11/18	3.1	549.35	0	0.00	548.00	3.1	8,499	0.04%
2021/11/17	3.1	559.00	2	556.50	560.00	1.1	8,526	0.01%
2021/11/16	0	0.00	1	565.00	561.00	-1	8,574	-0.01%
2021/11/15	0	570.00	0	0.00	562.00	0	8,567	0.00%
2021/11/12	0	0.00	0.1	578.00	574.00	-0.1	8,598	0.00%
2021/11/11	2	575.00	1	567.00	576.00	1	8,569	0.01%
2021/11/10	6	549.50	6	549.33	555.00	0	8,532	0.00%
2021/11/09	11.1	547.87	16	542.63	542.00	-4.9	8,549	-0.06%
2021/11/08	0	0.00	5	537.00	536.00	-5	8,522	-0.06%
2021/11/05	3	548.33	4	552.50	558.00	-1	8,506	-0.01%
2021/11/04	3	539.33	2	544.50	535.00	1	8,427	0.01%
2021/11/03	0	0.00	1	516.00	530.00	-1	8,376	-0.01%
2021/11/02	2	528.50	2.2	531.95	526.00	-0.2	8,331	0.00%
2021/10/29	4.1	478.97	5	477.20	490.50	-0.9	8,313	-0.01%
2021/10/28	2	467.50	1	476.57	465.50	1	8,216	0.01%
2021/10/27	1	465.00	2.1	465.50	470.50	-1.1	8,151	-0.01%
2021/10/26	1.1	453.09	8	455.67	440.50	-6.9	7,978	-0.09%
2021/10/25	12	444.54	12	438.75	442.00	0	8,045	0.00%
2021/10/22	2	444.00	5	445.29	440.50	-3	8,096	-0.04%
2021/10/21	7	438.14	4.2	442.34	430.00	2.8	8,048	0.04%
2021/10/20	13	449.85	14.1	450.78	456.50	-1.1	8,036	-0.01%
2021/10/19	7	451.00	1	431.52	450.50	6	7,971	0.07%
2021/10/18	24.2	419.46	18	413.25	412.00	6.2	7,845	0.08%
2021/10/15	2	411.03	3	409.67	413.50	-1	7,803	-0.01%
2021/10/14	2	399.68	2	394.50	392.50	0	7,727	0.00%
2021/10/13	4	396.76	2	414.00	393.00	2	7,675	0.03%
2021/10/12	2	428.50	3	424.17	418.50	-1	7,620	-0.01%
2021/10/08	16	442.59	13	433.00	430.00	3	7,639	0.04%
2021/10/07	0	0.00	1.1	432.45	431.00	-1.1	7,595	-0.01%
2021/10/06	1	420.00	1.1	424.87	407.00	-0.1	7,534	0.00%
2021/10/05	3	413.83	2	412.00	425.00	1	7,507	0.01%
2021/10/04	1.1	427.48	1	410.50	401.50	0.1	7,422	0.00%
2021/10/01	0	0.00	2.1	432.72	423.00	-2.1	7,494	-0.03%
2021/09/30	2	427.86	2	436.25	435.00	0	7,545	0.00%
2021/09/29	1.1	436.82	0.1	427.00	419.00	1	7,446	0.01%
2021/09/28	2	463.00	2	446.75	463.00	0	7,375	0.00%
2021/09/24	3	477.00	3	471.33	473.00	0	7,293	0.00%
2021/09/23	1	466.00	1	458.50	469.50	0	7,221	0.00%
2021/09/22	2	446.50	2	446.00	443.00	0	7,174	0.00%
2021/09/17	1	453.50	3.2	455.49	460.00	-2.2	7,178	-0.03%
2021/09/15	0	0.00	1	436.00	448.50	-1	7,272	-0.01%
2021/09/14	1	442.50	0	0.00	444.00	1	7,355	0.01%
2021/09/13	0	0.00	1	429.00	434.00	-1	7,539	-0.01%
2021/09/09	1	406.50	1	410.50	420.50	0	7,689	0.00%
2021/09/08	3.1	419.42	4.1	417.29	410.00	-1	7,719	-0.01%
2021/09/07	2	445.75	2	436.75	438.50	0	7,636	0.00%
2021/09/06	1	454.50	1	447.47	453.50	0	7,514	0.00%
2021/09/01	1	417.00	3	423.33	426.00	-2	7,564	-0.03%
2021/08/31	0	0.00	2.1	416.46	421.50	-2.1	7,632	-0.03%
2021/08/30	16.1	421.35	11	420.05	420.50	5.1	7,856	0.06%
2021/08/27	2	399.00	8	395.35	413.00	-6	7,882	-0.08%
2021/08/26	4	383.88	1	381.00	379.50	3	7,929	0.04%
2021/08/25	2	384.00	2	385.00	387.50	0	7,950	0.00%
2021/08/24	5	374.10	3	370.17	369.50	2	7,916	0.03%
2021/08/20	0	369.00	0	0.00	365.00	0	8,070	0.00%
2021/08/19	0	363.00	0	0.00	360.00	0	8,102	0.00%
2021/08/18	0	370.00	1	356.64	373.50	-1	8,165	-0.01%
2021/08/17	1	359.99	0	0.00	352.00	1	8,221	0.01%
2021/08/16	4	378.25	5	376.60	375.50	-1	8,285	-0.01%
2021/08/13	2	386.49	1	380.50	380.00	1	8,408	0.01%
2021/08/12	0	0.00	0	399.00	400.50	0	8,396	0.00%
2021/08/11	1	385.09	0	0.00	385.00	1	8,478	0.01%
2021/08/10	1	406.46	1	397.00	401.00	0	8,727	0.00%
2021/08/09	3	414.83	3	412.00	402.50	0	9,021	0.00%
2021/08/06	2	414.25	2	415.00	416.00	0	9,206	0.00%
2021/08/05	1	410.03	2	411.31	414.50	-1	9,399	-0.01%
2021/08/04	2	404.85	2	418.50	396.00	0	9,662	0.00%
2021/08/03	0	400.00	2	400.50	405.50	-2	9,629	-0.02%
2021/08/02	2	390.50	1	392.50	389.50	1	9,681	0.01%
2021/07/30	1	397.00	1	419.49	397.00	0	9,818	0.00%
2021/07/29	3	413.50	4	411.80	416.00	-1	9,932	-0.01%
2021/07/28	0	0.00	2.4	378.25	383.50	-2.4	9,954	-0.02%
2021/07/27	5	377.60	4	380.00	375.50	1	10,059	0.01%
2021/07/26	3.1	386.12	1	385.00	385.50	2.1	10,058	0.02%
2021/07/23	6.4	410.71	3	406.50	391.50	3.4	10,051	0.03%
2021/07/22	0	0.00	3	424.17	427.50	-3	10,131	-0.03%
2021/07/21	4.1	415.73	4	419.50	409.00	0.1	10,227	0.00%
2021/07/20	4	420.13	6	422.58	418.50	-2	10,396	-0.02%
2021/07/19	8	424.38	6	427.42	420.00	2	10,432	0.02%
2021/07/16	1	421.50	5	431.20	436.00	-4	10,488	-0.04%
2021/07/15	6	422.58	1	419.50	419.50	5	10,505	0.05%
2021/07/14	1	433.00	5	431.60	434.00	-4	10,527	-0.04%
2021/07/13	1	433.00	2	434.50	420.00	-1	10,581	-0.01%
2021/07/12	8	426.88	5	429.00	428.00	3	10,654	0.03%
2021/07/09	0	0.00	1	417.00	418.00	-1	10,783	-0.01%
2021/07/08	6	426.50	6	428.17	419.00	0	10,861	0.00%
2021/07/07	4	425.38	3.1	431.08	424.50	0.9	10,779	0.01%
2021/07/06	0	0.00	0.1	404.50	407.50	-0.1	10,703	0.00%
2021/07/05	0.1	407.00	4	402.88	406.00	-3.9	10,729	-0.04%
2021/07/02	1	391.50	2.1	389.41	391.50	-1.1	10,733	-0.01%
2021/07/01	2	380.25	0	0.00	379.00	2	10,827	0.02%
2021/06/30	1	384.50	1	389.50	389.50	0	10,896	0.00%
2021/06/29	3	390.50	3.1	389.63	389.00	-0.1	11,072	0.00%
2021/06/28	1	396.29	0.1	391.50	387.50	0.9	11,215	0.01%
2021/06/25	2.1	396.15	2	399.99	393.00	0	11,430	0.00%
2021/06/24	7	400.82	12	404.71	402.50	-5	11,444	-0.04%
2021/06/23	6	399.49	4	395.00	394.00	2	11,434	0.02%
2021/06/22	4	370.63	4	385.03	387.00	0	11,496	0.00%
2021/06/21	0.1	368.57	0	0.00	358.50	0.1	11,504	0.00%
2021/06/18	2	360.00	1	361.50	359.50	1	11,641	0.01%
2021/06/17	0	0.00	1	340.00	354.50	-1	11,625	-0.01%
2021/06/16	0	0.00	2	346.75	340.50	-2	11,770	-0.02%
2021/06/15	1	346.50	1	349.00	347.00	0	11,979	0.00%
2021/06/11	2	350.51	2	348.25	345.50	0	12,086	0.00%
2021/06/10	1	354.00	2	356.25	348.50	-1	12,066	-0.01%
2021/06/09	3	357.33	7	360.14	361.50	-4	12,014	-0.03%
2021/06/08	1	359.41	5.1	352.79	350.00	-4.1	12,086	-0.03%
2021/06/07	10	355.10	8	355.44	352.00	2	12,149	0.02%
2021/06/04	8.1	340.19	4	338.13	341.00	4.1	12,164	0.03%
2021/06/03	4	330.13	2	329.75	335.50	2	12,286	0.02%
2021/06/02	2	320.50	1	320.00	319.50	1	12,406	0.01%
2021/06/01	1	333.00	1	327.50	326.00	0	12,809	0.00%
2021/05/31	3	328.83	2.2	332.11	330.50	0.8	12,903	0.01%
2021/05/28	0	0.00	0	317.00	313.00	0	12,973	0.00%
2021/05/25	2	330.50	0	0.00	323.00	2	13,888	0.01%
2021/05/24	3	318.33	3	316.67	322.50	0	14,179	0.00%
2021/05/21	2	309.75	8	306.75	315.00	-6	14,241	-0.04%
2021/05/20	9	302.22	9	300.39	292.00	0	14,242	0.00%
2021/05/19	9	310.17	8	311.06	303.50	1	14,320	0.01%
2021/05/18	9	311.94	3.3	311.61	310.00	5.7	14,420	0.04%
2021/05/17	16	289.91	21.1	293.47	302.00	-5.1	14,416	-0.04%
2021/05/14	3	293.67	6	295.08	290.00	-3	14,577	-0.02%
2021/05/13	11	276.13	18	276.33	283.50	-7	14,722	-0.05%
2021/05/12	20	267.08	20.2	267.29	268.50	-0.2	14,720	0.00%
2021/05/11	7	285.64	6.8	292.72	279.50	0.2	14,604	0.00%
2021/05/10	2	314.75	1	311.00	307.00	1	14,629	0.01%
2021/05/07	26	313.73	25	312.46	318.00	1	14,693	0.01%
2021/05/06	6	302.32	12	303.25	305.00	-6	14,811	-0.04%
2021/05/05	13	305.50	6	304.42	289.00	7	14,962	0.05%
2021/05/04	7	300.00	12.4	304.38	308.00	-5.4	15,155	-0.04%
2021/05/03	2.1	306.67	1	298.50	298.50	1.1	15,361	0.01%
2021/04/29	4	314.50	5	319.10	318.50	-1	15,576	-0.01%
2021/04/28	7	318.71	13	316.38	316.00	-6	15,722	-0.04%
2021/04/27	12	305.46	12	307.54	307.50	0	15,651	0.00%
2021/04/26	14.4	317.29	6.1	309.34	305.50	8.3	15,604	0.05%
2021/04/23	2	323.50	5	323.70	324.50	-3	15,471	-0.02%
2021/04/22	15	321.47	12.1	324.27	315.50	2.9	15,551	0.02%
2021/04/21	13	321.61	13.1	322.60	316.00	0	15,609	0.00%
2021/04/20	6	318.92	7	319.36	320.50	-1	15,797	-0.01%
2021/04/19	10.1	321.22	1	321.50	319.50	9.1	15,976	0.06%
2021/04/16	6.2	332.77	1	337.50	332.50	5.2	16,094	0.03%
2021/04/15	11.1	332.04	15	331.60	341.50	-3.9	16,156	-0.02%
2021/04/14	8	314.19	5	316.30	315.50	3	16,343	0.02%
2021/04/13	1	331.00	3	327.50	320.00	-2	16,600	-0.01%
2021/04/12	1	333.00	2	333.25	323.00	-1	17,156	-0.01%
2021/04/09	3	337.00	5	338.50	334.50	-2	17,408	-0.01%
2021/04/08	3	331.83	1.1	334.55	332.50	1.9	17,517	0.01%
2021/04/07	5	342.00	3	344.33	340.50	2	17,676	0.01%
2021/04/06	6.1	357.32	6	351.42	351.00	0.1	17,697	0.00%
2021/04/01	11.1	362.66	14	353.82	351.50	-2.9	17,728	-0.02%
2021/03/31	9	353.83	3	350.33	354.00	6	17,659	0.03%
2021/03/30	4	346.50	21	347.50	356.00	-17	17,607	-0.10%
2021/03/29	8	333.19	2	337.50	332.00	6	17,594	0.03%
2021/03/26	8	334.81	3	335.67	335.50	5	17,648	0.03%
2021/03/25	9	335.50	7	319.43	318.00	2	17,696	0.01%
2021/03/24	0	0.00	4.5	326.83	326.00	-4.5	17,729	-0.03%
2021/03/23	2	316.50	5.3	312.64	305.50	-3.3	17,862	-0.02%
2021/03/22	10	305.30	2	305.25	306.50	8	17,897	0.04%
2021/03/19	16	305.97	17	307.09	307.00	-1	18,207	-0.01%
2021/03/18	26	308.58	32	309.97	312.50	-6	18,415	-0.03%
2021/03/17	0	0.00	10	299.15	299.00	-10	19,046	-0.05%
2021/03/16	6	295.67	6	296.17	293.50	0	19,039	0.00%
2021/03/15	10	294.80	11.1	295.59	296.00	-1.1	19,156	-0.01%
2021/03/12	27	298.13	30	297.63	292.00	-3	19,332	-0.02%
2021/03/11	15	288.63	14	286.50	293.00	1	19,290	0.01%
2021/03/10	19	283.63	20	282.05	283.50	-1	19,312	-0.01%
2021/03/09	18	275.06	18	277.00	273.50	0	19,378	0.00%
2021/03/08	14	288.43	8	295.50	279.50	6	19,323	0.03%
2021/03/05	23	286.07	24	289.86	295.00	-1	19,253	-0.01%
2021/03/04	10	280.80	7	279.36	278.50	3	19,494	0.02%
2021/03/03	9.1	281.83	7	278.71	280.50	2.1	20,089	0.01%
2021/03/02	10	296.80	12.1	299.68	291.00	-2.1	20,206	-0.01%
2021/02/26	36	302.57	31	305.45	299.00	5	20,621	0.02%
2021/02/25	11.3	308.37	11	311.87	306.00	0.3	20,571	0.00%
2021/02/24	10.5	307.14	13	306.82	295.00	-2.5	20,482	-0.01%
2021/02/23	4	287.62	7	286.50	286.00	-3	20,111	-0.01%
2021/02/22	18	299.92	13	297.77	294.50	5	20,077	0.03%
2021/02/19	3	290.17	7	292.21	290.00	-4	20,068	-0.02%
2021/02/18	14	286.71	3	287.50	288.00	11	20,471	0.05%
2021/02/17	9	285.89	2	285.25	286.50	7	20,394	0.03%
2021/02/05	29	256.10	31	265.16	265.00	-2	20,323	-0.01%
2021/02/04	5	251.57	7	251.79	254.00	-2	20,022	-0.01%
2021/02/03	5	248.90	6	243.75	243.50	-1	19,998	-0.01%
2021/02/02	3	242.33	6	243.33	246.00	-3	20,266	-0.01%
2021/02/01	3	224.83	4.2	224.29	233.00	-1.2	20,194	-0.01%
2021/01/29	2.1	227.05	9	235.00	226.00	-6.9	20,282	-0.03%
2021/01/28	26	236.54	26	235.04	236.00	0	20,453	0.00%
2021/01/27	3	239.17	4	242.89	248.00	-1	20,900	0.00%
2021/01/26	4	243.50	5	246.00	238.00	-1	20,689	0.00%
2021/01/25	26	235.69	23	233.61	233.50	3	20,465	0.01%
2021/01/22	4	239.13	6.1	245.47	253.50	-2.1	20,285	-0.01%
2021/01/21	2	227.25	5	225.39	230.50	-3	20,632	-0.01%
2021/01/20	0	220.50	0	0.00	216.50	0	20,912	0.00%
2021/01/19	1	223.00	0	0.00	221.00	1	20,942	0.00%
2021/01/18	1	217.50	5	219.30	223.00	-4	20,942	-0.02%
2021/01/15	13	219.96	4.1	221.70	219.00	9	21,070	0.04%
2021/01/14	1.3	220.10	32	224.69	224.00	-30.8	21,183	-0.15%
2021/01/13	2	224.50	1	220.50	220.00	1	21,377	0.00%
2021/01/12	5	218.80	5.1	220.62	222.00	-0.1	21,255	0.00%
2021/01/11	5	220.30	3	219.35	221.00	2	21,231	0.01%
2021/01/08	1	214.00	1	213.50	216.00	0	21,161	0.00%
2021/01/07	6	212.58	6	214.00	212.50	0	21,266	0.00%
2021/01/06	6	209.00	7	206.86	205.50	-1	21,103	0.00%
2021/01/05	13	207.12	13	208.81	209.00	0	20,767	0.00%
2021/01/04	4	189.38	5	195.40	200.00	-1	20,315	-0.01%
2020/12/31	4	181.13	12	182.83	182.00	-8	20,417	-0.04%
2020/12/30	0	0.00	1	178.00	178.00	-1	20,352	0.00%
2020/12/29	0	172.50	2	174.50	175.00	-2	20,296	-0.01%
2020/12/28	3	170.17	4	173.25	173.50	-1	20,363	0.00%
2020/12/25	4	170.75	2	169.25	168.50	2	20,484	0.01%
2020/12/24	14	172.32	3	172.50	171.50	11	20,704	0.05%
2020/12/23	0	0.00	2	176.00	176.50	-2	21,025	-0.01%
2020/12/22	13	172.12	4	172.00	170.00	9	21,244	0.04%
2020/12/21	4	169.75	3	174.83	177.00	1	21,463	0.00%
2020/12/18	8	173.50	4	174.00	173.00	4	21,402	0.02%
2020/12/17	5	177.00	10	180.65	176.50	-5	21,487	-0.02%
2020/12/16	11	178.86	9	177.83	176.50	2	21,308	0.01%
2020/12/15	29	176.62	14	175.96	174.50	15	21,169	0.07%
2020/12/14	3	180.17	3.1	183.03	186.00	-0.1	21,176	0.00%
2020/12/11	12.1	186.41	16	186.28	173.50	-3.9	21,227	-0.02%
2020/12/10	4	176.63	6	177.83	178.00	-2	20,892	-0.01%
2020/12/09	4	177.13	4	177.88	177.00	0	20,964	0.00%
2020/12/08	6	176.92	10	178.10	180.00	-4	21,114	-0.02%
2020/12/07	13	175.00	19	172.87	172.50	-6	21,181	-0.03%
2020/12/04	4	170.62	4	172.00	169.50	0	21,257	0.00%
2020/12/03	5	169.50	8	170.38	172.00	-3	21,423	-0.01%
2020/12/02	22	179.77	17	177.85	177.50	5	21,593	0.02%
2020/12/01	8	179.31	4	175.50	175.00	4	21,832	0.02%
2020/11/30	17	178.62	17	180.41	181.00	0	22,146	0.00%
2020/11/27	34	169.93	27	169.96	171.00	7	22,106	0.03%
2020/11/26	3	157.67	6	161.67	165.00	-3	21,958	-0.01%
2020/11/25	10	154.20	10	152.40	150.00	0	21,831	0.00%
2020/11/24	4	148.75	89.3	150.21	152.50	-85.3	21,510	-0.40%
2020/11/23	35	142.14	11	139.73	139.00	24	21,122	0.11%
2020/11/20	4	136.00	3	137.33	138.00	1	21,154	0.00%
2020/11/19	3	138.50	13	136.69	136.50	-10	21,594	-0.05%
2020/11/18	12	140.92	4	140.63	140.50	8	22,024	0.04%
2020/11/17	25	138.20	46	143.33	144.00	-21	22,546	-0.09%
2020/11/16	5	134.40	5	135.60	134.50	0	22,619	0.00%
2020/11/13	3	132.33	20	132.70	133.50	-17	23,023	-0.07%
2020/11/12	2	129.50	3	131.67	133.00	-1	23,372	0.00%
2020/11/11	39	132.13	15	133.00	130.00	24	24,230	0.10%
2020/11/10	14	129.71	36	129.31	131.00	-22	24,580	-0.09%
2020/11/09	2	126.75	0	0.00	125.50	2	24,922	0.01%
2020/11/06	17	129.44	14	128.75	126.50	3	25,163	0.01%
2020/11/05	2	124.75	8	127.63	127.50	-6	25,319	-0.02%
2020/11/04	8	124.19	19	123.87	125.50	-11	25,317	-0.04%
2020/11/03	4	117.13	2	118.00	118.00	2	24,845	0.01%
2020/11/02	1	113.50	4	115.13	116.50	-3	25,018	-0.01%
2020/10/30	5	114.60	9	114.67	115.50	-4	25,649	-0.02%
2020/10/29	13	111.54	10	111.00	114.50	3	25,690	0.01%
2020/10/28	24	114.02	13	113.46	111.00	11	25,271	0.04%
2020/10/27	1	118.00	2	119.75	121.00	-1	24,968	0.00%
2020/10/26	2	119.00	3	119.00	119.00	-1	25,251	0.00%
2020/10/22	22	120.91	6	121.08	121.50	16	25,415	0.06%
2020/10/21	34	127.50	9	128.06	125.50	25	25,266	0.10%
2020/10/20	1	126.00	4	127.50	130.00	-3	25,065	-0.01%
2020/10/19	7	128.57	6	127.83	126.50	1	25,132	0.00%
2020/10/16	31	125.60	5	125.40	124.50	26	25,702	0.10%
2020/10/15	12	128.67	10	129.30	128.00	2	25,721	0.01%
2020/10/14	5	124.30	14	126.57	127.50	-9	25,500	-0.04%
2020/10/13	1	122.00	1	122.50	123.00	0	25,389	0.00%
2020/10/12	5	126.20	1	128.00	124.50	4	25,464	0.02%
2020/10/08	3	124.50	9	126.22	127.00	-6	25,504	-0.02%
2020/10/07	1	120.50	1	122.00	121.50	0	25,230	0.00%
2020/10/06	2	121.75	2	121.50	121.50	0	25,325	0.00%
2020/10/05	10	117.95	11	119.09	119.50	-1	25,291	0.00%
2020/09/30	6	116.83	6	117.58	118.00	0	25,190	0.00%
2020/09/29	11	118.82	11	117.55	116.00	0	25,088	0.00%
2020/09/28	12	119.42	14	120.50	120.50	-2	24,889	-0.01%
2020/09/25	18	116.39	15	117.40	113.00	3	24,582	0.01%
2020/09/24	28	120.84	18	120.56	119.50	10	24,484	0.04%
2020/09/23	5	127.40	6	126.92	128.00	-1	24,310	0.00%
2020/09/22	21	129.02	20	129.73	127.00	1	24,831	0.00%
2020/09/21	17	134.26	21	134.02	130.00	-4	24,943	-0.02%
2020/09/18	8	134.38	12	134.17	134.50	-4	24,915	-0.02%
2020/09/17	36	134.90	38	135.14	136.00	-2	24,892	-0.01%
2020/09/16	43	133.07	38	133.57	133.00	5	24,713	0.02%
2020/09/15	24	129.71	31	130.82	129.50	-7	24,499	-0.03%
2020/09/14	11	125.23	9	126.06	125.50	2	24,093	0.01%
2020/09/11	11	123.64	8	123.69	123.00	3	24,262	0.01%
2020/09/10	10	128.60	6	128.83	126.00	4	24,201	0.02%
2020/09/09	6	126.08	6	126.33	132.00	0	24,286	0.00%
2020/09/08	7	131.29	5	131.00	128.00	2	24,190	0.01%
2020/09/07	22	135.80	21	134.62	126.50	1	24,242	0.00%
2020/09/04	58	136.62	60	137.28	136.50	-2	24,763	-0.01%
2020/09/03	27	138.85	24	138.25	138.00	3	25,002	0.01%
2020/09/02	48	132.39	46	131.75	131.00	2	24,461	0.01%
2020/09/01	30	126.10	35	126.39	132.50	-5	23,928	-0.02%
2020/08/31	9	122.33	25	121.56	120.50	-16	23,549	-0.07%
2020/08/28	13	124.69	6	125.83	123.00	7	23,383	0.03%
2020/08/27	8	130.69	8	130.75	129.00	0	23,254	0.00%
2020/08/26	14	130.57	13	131.00	131.00	1	23,598	0.00%
2020/08/25	19	131.13	13	130.00	129.00	6	23,887	0.03%
2020/08/24	48	133.44	25.4	134.78	132.00	22.6	23,450	0.10%
2020/08/21	24	137.60	29	135.76	140.50	-5	23,067	-0.02%
2020/08/20	45	135.59	35	130.64	128.00	10	22,561	0.04%
2020/08/19	20	142.90	24	143.52	142.00	-4	22,319	-0.02%
2020/08/18	32	139.53	27	139.80	138.50	5	22,087	0.02%
2020/08/17	64	141.34	50	142.45	138.50	14	22,089	0.06%
2020/08/14	27	134.48	54	134.06	144.00	-27	21,462	-0.13%
2020/08/13	42	136.58	44	132.92	131.00	-2	21,254	-0.01%
2020/08/12	6	125.75	12	127.00	129.00	-6	21,126	-0.03%
2020/08/11	37	117.76	32	118.06	117.50	5	20,834	0.02%
2020/08/10	15	117.80	23.1	118.90	120.00	-8.1	20,473	-0.04%
2020/08/07	10	114.50	4	114.75	113.50	6	20,183	0.03%
2020/08/06	14	117.82	17	117.65	118.50	-3	20,065	-0.01%
2020/08/05	36	115.25	28	114.77	116.00	8	19,961	0.04%
2020/08/04	3	108.33	16	109.57	111.50	-13	19,411	-0.07%
2020/08/03	4	103.13	5	104.20	101.50	-1	19,281	-0.01%
2020/07/31	19	100.24	9	100.78	100.00	10	19,193	0.05%
2020/07/30	12	100.97	11	98.33	100.00	1	19,020	0.01%
2020/07/29	3	94.63	1	96.80	94.60	2	18,671	0.01%
2020/07/28	2	96.50	6	97.87	96.10	-4	18,568	-0.02%
2020/07/27	1	94.50	4	92.20	94.40	-3	18,413	-0.02%
2020/07/24	4	92.48	8	92.16	92.30	-4	18,529	-0.02%
2020/07/23	31	96.70	16	98.28	96.00	15	18,691	0.08%
2020/07/22	21	94.01	24	95.49	96.50	-3	18,608	-0.02%
2020/07/21	1	87.20	4	87.43	89.80	-3	17,942	-0.02%
2020/07/20	4	81.03	2	80.10	81.70	2	18,263	0.01%
2020/07/17	4	80.50	1	79.20	79.80	3	18,346	0.02%
2020/07/16	2	81.60	0	0.00	81.80	2	18,413	0.01%
2020/07/15	1	82.20	1	82.00	80.50	0	18,412	0.00%
2020/07/14	14	81.09	9	79.37	79.00	5	18,485	0.03%
2020/07/13	20	81.81	7	81.16	82.70	13	18,653	0.07%
2020/07/10	1	82.80	4	83.68	82.70	-3	18,846	-0.02%
2020/07/09	4	87.20	29	87.70	86.10	-25	19,015	-0.13%
2020/07/08	12	88.88	12	87.64	88.10	0	19,258	0.00%
2020/07/07	10	88.40	15	88.35	85.40	-5	19,298	-0.03%
2020/07/06	2	87.10	2	86.80	86.50	0	19,317	0.00%
2020/07/03	25	84.94	34	84.92	84.30	-9	19,427	-0.05%
2020/07/02	22	79.79	6	80.28	81.90	16	19,400	0.08%
2020/07/01	49	80.73	34	81.67	78.40	15	19,314	0.08%
2020/06/30	5	76.46	18	78.68	79.30	-13	18,858	-0.07%
2020/06/29	12	72.14	6	72.50	72.10	6	18,765	0.03%
2020/06/24	6	71.15	21	72.00	72.10	-15	18,843	-0.08%
2020/06/23	12	70.45	13	71.16	70.50	-1	19,099	-0.01%
2020/06/22	8	72.23	11	72.65	72.50	-3	19,195	-0.02%
2020/06/19	6	68.87	71	68.69	69.60	-65	19,083	-0.34%
2020/06/18	7	68.57	136	68.41	69.40	-129	19,140	-0.67%	大賣/鉅額交易
2020/06/17	8	67.60	10	67.92	67.80	-2	18,947	-0.01%
2020/06/16	24	67.15	37	67.41	66.50	-13	18,966	-0.07%
2020/06/15	55	65.36	4	64.30	63.30	51	18,702	0.27%
2020/06/12	139	64.13	66	64.66	65.40	73	18,726	0.39%	大買/
2020/06/11	51	67.08	180	66.78	65.90	-129	18,425	-0.70%	大賣/鉅額交易
2020/06/10	7	63.94	340	63.07	65.30	-333	17,466	-1.91%	大賣/鉅額交易
2020/06/09	35	59.39	153	59.68	59.40	-118	16,885	-0.70%	大賣/鉅額交易
2020/06/08	173	59.79	185.1	59.98	59.50	-12.1	16,932	-0.07%	大買/大賣/
2020/06/05	5	60.38	61	60.36	60.40	-56	16,913	-0.33%
2020/06/04	3	59.33	102	59.95	59.10	-99	16,812	-0.59%	大賣/
2020/06/03	11	59.42	7	59.73	59.40	4	16,950	0.02%
2020/06/02	139	60.92	133	61.13	59.70	6	16,883	0.04%	大買/大賣/
2020/06/01	24	59.39	30	58.43	60.30	-6	16,561	-0.04%
2020/05/29	3	55.50	34	55.07	56.00	-31	16,149	-0.19%
2020/05/28	83	55.85	10	55.92	55.00	73	16,444	0.44%
2020/05/27	14	56.08	235	57.05	56.00	-221	16,532	-1.34%	大賣/鉅額交易
2020/05/26	45	55.56	303	55.11	56.20	-258	16,481	-1.57%	大賣/鉅額交易
2020/05/25	76	54.92	21	54.90	54.70	55	16,235	0.34%
2020/05/22	20	54.45	8	55.18	54.10	12	16,085	0.07%
2020/05/21	10.4	59.22	5	59.26	58.70	5.4	15,936	0.03%
2020/05/20	26	57.95	6	58.50	57.80	20	16,305	0.12%
2020/05/19	289	59.30	20	59.44	58.50	269	16,013	1.68%	大買/鉅額交易
2020/05/18	236	64.88	2	64.00	63.00	234	15,354	1.52%	大買/鉅額交易
2020/05/15	3	69.47	0	0.00	69.90	3	15,233	0.02%
2020/05/14	65	72.32	3	70.60	70.50	62	15,197	0.41%
2020/05/13	29	73.01	22	73.81	72.80	7	15,197	0.05%
2020/05/12	61	71.70	5	72.76	71.80	56	15,159	0.37%
2020/05/11	6	73.67	168	74.36	75.20	-162	15,088	-1.07%	大賣/鉅額交易
2020/05/08	24	71.15	51	71.67	71.30	-27	14,939	-0.18%
2020/05/07	4	70.73	44	71.20	69.50	-40	14,955	-0.27%
2020/05/06	80	69.54	21	69.62	69.60	59	14,843	0.40%
2020/05/05	2	69.30	0	0.00	69.80	2	14,850	0.01%
2020/05/04	3	70.27	2	70.00	70.50	1	14,777	0.01%
2020/04/30	8	71.54	4	71.95	71.30	4	14,741	0.03%
2020/04/29	7	71.36	71	71.68	72.00	-64	14,677	-0.44%
2020/04/28	79	69.11	77	70.11	70.50	2	14,493	0.01%
2020/04/27	5	66.80	71	68.17	67.60	-66	14,229	-0.46%
2020/04/24	132	66.93	7	67.04	67.50	125	14,120	0.89%	大買/鉅額交易
2020/04/23	53	65.77	233	68.37	68.10	-180	14,001	-1.29%	大賣/鉅額交易
2020/04/22	1	63.40	37	64.53	65.40	-36	13,543	-0.27%
2020/04/21	51	64.44	1	63.90	64.60	50	13,417	0.37%
2020/04/20	5	65.66	0	0.00	65.70	5	13,386	0.04%
2020/04/17	19	66.55	25	66.15	64.50	-6	13,446	-0.04%
2020/04/16	142	62.04	141	64.56	65.00	1	13,214	0.01%	大買/大賣/
2020/04/15	23	64.56	163	65.07	62.10	-140	12,910	-1.08%	大賣/鉅額交易
2020/04/14	83	58.58	75	61.23	62.10	8	12,508	0.06%
2020/04/13	215	56.86	56	57.37	56.50	159	12,269	1.30%	大買/鉅額交易
2020/04/10	31	52.59	51	53.06	53.70	-20	11,965	-0.17%
2020/04/09	110	52.42	6	52.07	52.00	104	11,825	0.88%	大買/鉅額交易
2020/04/08	26	52.85	5	53.90	53.40	21	11,714	0.18%
2020/04/07	228	54.95	52	53.92	53.40	176	11,489	1.53%	大買/鉅額交易
2020/04/06	2	53.75	3	54.03	54.30	-1	11,222	-0.01%
2020/04/01	14	53.34	16.2	54.07	53.80	-2.2	11,126	-0.02%
2020/03/31	6	54.17	17.2	54.52	55.00	-11.2	10,938	-0.10%
2020/03/30	12	51.99	83	52.43	52.40	-71	10,584	-0.67%
2020/03/27	33	50.48	31	50.58	50.40	2	10,329	0.02%
2020/03/26	18	46.31	119	45.55	47.00	-101	9,955	-1.01%	大賣/鉅額交易
2020/03/25	1	43.65	14	42.43	43.65	-13	9,663	-0.13%
2020/03/24	5	39.60	12	40.08	39.70	-7	9,510	-0.07%
2020/03/23	15	39.13	0	0.00	38.70	15	9,309	0.16%
2020/03/20	15	44.27	35	45.07	43.00	-20	9,177	-0.22%
2020/03/19	25	42.85	20	45.85	42.85	5	8,913	0.06%
2020/03/18	1	48.40	52	48.65	47.60	-51	8,805	-0.58%
2020/03/17	15	44.91	5	44.30	44.70	10	8,584	0.12%
2020/03/16	7	45.09	0	0.00	43.70	7	8,501	0.08%
2020/03/13	65	44.12	29	44.17	46.70	36	8,509	0.42%
2020/03/12	121	52.13	19	50.53	49.00	102	8,368	1.22%	大買/鉅額交易
2020/03/11	337	54.98	287	54.85	54.20	50	8,281	0.60%	大買/大賣/
2020/03/10	125	54.58	115	55.25	56.00	10	8,218	0.12%	大買/大賣/
2020/03/09	338	56.99	294	55.30	55.00	44	8,085	0.54%	大買/大賣/
2020/03/06	1	57.20	12	56.39	57.40	-11	7,895	-0.14%
2020/03/05	165	57.25	166	56.76	56.10	-1	7,883	-0.01%	大買/大賣/
2020/03/04	120	55.73	111	55.92	56.20	9	7,683	0.12%	大買/大賣/
2020/03/03	84	56.01	47	56.30	55.50	37	7,573	0.49%
2020/03/02	16	54.11	47	55.86	56.00	-31	7,183	-0.43%
2020/02/27	39	54.41	1	54.30	53.00	38	6,883	0.55%
2020/02/26	194	55.21	21	55.71	55.20	173	6,724	2.57%	大買/鉅額交易
2020/02/25	60	55.58	6	55.90	55.30	54	6,595	0.82%
2020/02/24	41	56.10	43	56.62	56.90	-2	6,535	-0.03%
2020/02/21	7	55.49	319	53.89	55.80	-312	6,145	-5.08%	大賣/鉅額交易
2020/02/20	30	49.82	48	50.10	50.80	-18	5,405	-0.33%
2020/02/19	0	0.00	15	47.87	48.55	-15	5,207	-0.29%
2020/02/18	0	0.00	3	47.10	47.10	-3	5,179	-0.06%
2020/02/17	30	47.43	22	47.00	47.00	8	5,213	0.15%
2020/02/14	0	0.00	20	47.96	47.70	-20	5,196	-0.38%
2020/02/13	0	0.00	23	47.64	47.50	-23	5,273	-0.44%
2020/02/12	40	47.18	1	47.00	47.00	39	5,269	0.74%
2020/02/11	20	44.30	5	43.80	45.05	15	5,299	0.28%
2020/02/10	94	42.93	0	0.00	42.90	94	5,307	1.77%
2020/02/06	6	44.35	17	45.94	46.00	-11	5,311	-0.21%
2020/02/05	4	44.13	0	0.00	43.80	4	5,383	0.07%
2020/02/04	5	44.90	0	0.00	44.50	5	5,538	0.09%
2020/01/20	11	49.85	1	49.95	49.80	10	6,094	0.16%
2020/01/17	0	0.00	1	50.20	50.20	-1	6,223	-0.02%
2020/01/16	2	49.85	1	50.00	49.85	1	6,636	0.02%
2020/01/15	0	0.00	1	49.80	49.90	-1	7,050	-0.01%
2020/01/14	8	49.98	8	50.09	50.20	0	7,827	0.00%
2020/01/13	3	49.72	6	49.00	50.00	-3	7,701	-0.04%
2020/01/10	2	46.75	2	47.08	46.75	0	7,519	0.00%
2020/01/09	2	45.75	2	45.80	45.40	0	7,519	0.00%
2020/01/08	4	45.68	4	45.48	45.15	0	7,754	0.00%
2020/01/07	2	45.40	3	45.45	45.40	-1	7,872	-0.01%
2020/01/06	1	44.50	0	0.00	44.55	1	7,947	0.01%
2020/01/03	1	47.35	0	0.00	46.65	1	7,980	0.01%
2020/01/02	1	47.70	1	47.80	47.90	0	8,196	0.00%
2019/12/30	0	0.00	4	46.00	45.90	-4	8,587	-0.05%
2019/12/25	1	47.50	0	0.00	47.95	1	8,780	0.01%
2019/12/20	1	49.00	0	0.00	49.00	1	9,397	0.01%
2019/12/18	0	0.00	1	49.10	49.20	-1	9,811	-0.01%
2019/12/17	3	49.55	0	0.00	49.60	3	9,939	0.03%
2019/12/16	1	48.85	0	0.00	49.15	1	10,171	0.01%
2019/12/12	1	48.75	0	0.00	48.40	1	10,989	0.01%
2019/12/11	0	0.00	10	49.00	48.95	-10	11,710	-0.09%
2019/12/10	14	48.46	0	0.00	48.50	14	11,984	0.12%
2019/12/04	0	0.00	1	49.85	50.40	-1	12,065	-0.01%
2019/12/03	1	49.40	0	0.00	50.20	1	12,467	0.01%
2019/12/02	6	48.95	0	0.00	48.60	6	12,507	0.05%
2019/11/28	1	52.00	2	52.00	52.20	-1	12,651	-0.01%
2019/11/26	1	51.20	1	51.10	51.20	0	12,715	0.00%
2019/11/22	1	50.80	0	0.00	50.90	1	12,773	0.01%
2019/11/21	4	51.10	0	0.00	51.40	4	12,883	0.03%
2019/11/20	3	52.87	0	0.00	52.80	3	12,804	0.02%
2019/11/15	0	0.00	3	53.83	53.40	-3	13,092	-0.02%
2019/11/14	3	53.40	1	54.80	53.00	2	13,072	0.02%
2019/11/12	0	0.00	3	54.10	55.00	-3	13,217	-0.02%
2019/11/11	4	54.00	6	53.90	52.70	-2	13,274	-0.02%
2019/11/08	1	53.80	0	0.00	53.60	1	13,208	0.01%
2019/11/06	0	0.00	1	54.90	53.80	-1	13,146	-0.01%
2019/11/05	0	0.00	2	55.50	55.20	-2	13,168	-0.02%
2019/11/04	3	54.00	2	54.45	54.70	1	13,186	0.01%
2019/11/01	8	54.55	5	54.02	54.20	3	13,132	0.02%
2019/10/31	5	55.36	12	55.51	55.40	-7	13,108	-0.05%
2019/10/30	100	56.83	100	56.93	56.10	0	13,141	0.00%
2019/10/29	94	56.46	97	55.39	56.50	-3	12,960	-0.02%
2019/10/28	1	56.40	0	0.00	56.50	1	12,829	0.01%
2019/10/25	5	56.66	2	57.50	56.60	3	12,785	0.02%
2019/10/24	14	56.34	27	57.37	57.70	-13	12,690	-0.10%
2019/10/23	6	55.83	5	56.24	55.30	1	12,416	0.01%
2019/10/22	28	55.56	29	53.62	55.90	-1	12,379	-0.01%
2019/10/18	1	50.60	0	0.00	51.30	1	11,965	0.01%
2019/10/17	7	50.90	0	0.00	51.20	7	12,250	0.06%
2019/10/16	12	51.48	6	53.17	50.90	6	12,597	0.05%
2019/10/15	0	0.00	3	51.67	51.90	-3	12,432	-0.02%
2019/10/14	2	50.70	7	51.09	51.00	-5	12,356	-0.04%
2019/10/09	1	49.00	0	0.00	49.00	1	12,257	0.01%
2019/10/08	7	50.23	3	50.92	49.00	4	12,218	0.03%
2019/10/07	3	52.60	4	51.93	52.00	-1	12,094	-0.01%
2019/10/04	4	50.50	4	50.33	50.40	0	11,927	0.00%
2019/10/03	21	49.20	3	49.90	50.40	18	11,969	0.15%
2019/10/01	5	49.45	0	0.00	49.35	5	11,880	0.04%
2019/09/27	0	0.00	2	49.90	50.60	-2	11,792	-0.02%
2019/09/26	18	50.46	13	50.95	50.00	5	11,732	0.04%
2019/09/25	0	0.00	3	50.07	49.80	-3	11,662	-0.03%
2019/09/24	0	0.00	1	50.10	50.20	-1	11,747	-0.01%
2019/09/23	16	51.79	10	50.79	50.50	6	11,671	0.05%
2019/09/19	1	50.10	22	49.85	49.90	-21	11,494	-0.18%
2019/09/18	1	49.15	11	49.53	49.85	-10	11,286	-0.09%
2019/09/17	9	47.87	2	47.90	48.80	7	10,971	0.06%
2019/09/16	12	46.41	22	46.28	47.30	-10	10,652	-0.09%
2019/09/12	8	43.60	12	42.75	43.80	-4	10,271	-0.04%
2019/09/10	1	41.00	3	41.38	41.55	-2	10,575	-0.02%
2019/09/09	2	41.43	1	41.50	41.05	1	10,795	0.01%
2019/09/05	7	42.61	8	43.16	42.80	-1	10,905	-0.01%
2019/09/04	0	0.00	11	41.95	42.00	-11	11,021	-0.10%
2019/09/03	12	41.47	0	0.00	40.75	12	11,207	0.11%
2019/09/02	0	0.00	1	40.90	41.50	-1	11,119	-0.01%
2019/08/30	2	40.88	1	41.00	40.30	1	11,103	0.01%
2019/08/29	1	39.85	0	0.00	39.85	1	11,137	0.01%
2019/08/28	0	0.00	1	38.80	39.00	-1	11,226	-0.01%
2019/08/27	7	39.28	5	38.95	38.90	2	11,287	0.02%
2019/08/26	5	39.11	12	39.57	39.00	-7	11,364	-0.06%
2019/08/23	12	41.48	1.1	41.84	41.70	11	11,441	0.10%
2019/08/22	2	42.55	11	42.86	42.10	-9	11,611	-0.08%
2019/08/21	12	41.65	1	41.50	41.65	11	11,657	0.09%
2019/08/20	2	41.55	1	42.35	41.30	1	11,863	0.01%
2019/08/19	5	41.75	5	41.55	41.45	0	12,021	0.00%
2019/08/16	1	41.60	0	0.00	41.60	1	12,307	0.01%
2019/08/15	0	0.00	11	41.52	41.85	-11	12,377	-0.09%
2019/08/14	12	41.23	1	41.15	41.10	11	12,382	0.09%
2019/08/12	10	40.34	10	40.60	40.55	0	12,470	0.00%
2019/08/07	2	39.00	1	38.20	38.20	1	12,443	0.01%
2019/08/06	3	38.23	3	38.17	39.75	0	12,402	0.00%
2019/08/05	3	39.17	0	0.00	38.25	3	12,331	0.02%
2019/08/02	0	0.00	2	40.00	40.00	-2	12,357	-0.02%
2019/08/01	3	41.42	0	0.00	40.85	3	12,300	0.02%
2019/07/31	0	0.00	2	41.83	42.50	-2	12,306	-0.02%
2019/07/30	2	41.63	1	42.00	42.00	1	12,355	0.01%
2019/07/26	1	43.65	0	0.00	44.25	1	12,174	0.01%
2019/07/25	6	44.59	7	44.19	44.40	-1	12,142	-0.01%
2019/07/24	12	43.31	21	43.46	45.00	-9	12,018	-0.07%
2019/07/23	8	41.79	25	42.07	41.75	-17	11,824	-0.14%
2019/07/22	20	41.50	0	0.00	41.70	20	11,745	0.17%
2019/07/19	11	41.00	14	40.90	41.00	-3	11,591	-0.03%
2019/07/18	22	41.00	10	40.70	39.80	12	11,394	0.11%
2019/07/15	1	39.35	0	0.00	39.50	1	11,537	0.01%
2019/07/12	0	0.00	5	39.25	39.60	-5	11,601	-0.04%
2019/07/11	10	39.68	5	39.86	39.70	5	11,686	0.04%
2019/07/10	13	38.78	17	38.59	38.65	-4	11,659	-0.03%
2019/07/09	12	38.16	9	39.39	37.60	3	11,532	0.03%
2019/07/08	5	40.25	0	0.00	40.40	5	11,434	0.04%
2019/07/04	2	41.75	0	0.00	41.55	2	11,545	0.02%
2019/07/03	2	42.28	1	41.20	41.65	1	11,665	0.01%
2019/07/02	23	43.66	23	43.13	43.15	0	11,684	0.00%
2019/07/01	0	0.00	5	42.78	43.25	-5	11,679	-0.04%
2019/06/28	3	39.25	1	39.25	39.35	2	11,664	0.02%
2019/06/27	0	0.00	2	39.50	39.55	-2	11,856	-0.02%
2019/06/26	1	38.75	0	0.00	38.75	1	11,962	0.01%
2019/06/24	10	39.10	23	38.48	39.10	-13	12,282	-0.11%
2019/06/21	27	38.96	32	38.38	38.20	-5	12,487	-0.04%
2019/06/20	30	38.99	6	39.23	38.70	24	12,545	0.19%
2019/06/19	35	38.47	45	39.09	39.35	-10	12,462	-0.08%
2019/06/18	6	35.67	0	0.00	36.15	6	12,064	0.05%
2019/06/17	1	37.45	10	37.40	36.95	-9	12,255	-0.07%
2019/06/14	11	36.18	4	36.59	36.50	7	12,161	0.06%
2019/06/13	16	37.49	15	37.98	37.35	1	12,247	0.01%
2019/06/12	5	37.70	3	37.78	37.75	2	12,018	0.02%
2019/06/11	10	36.40	11	36.76	37.50	-1	11,473	-0.01%
2019/06/10	7	33.15	5	33.00	34.10	2	11,177	0.02%
2019/06/06	1	31.80	0	0.00	31.55	1	11,061	0.01%
2019/06/05	7	33.18	6	33.08	32.65	1	10,990	0.01%
2019/06/04	3	32.70	3	32.97	32.55	0	10,954	0.00%
2019/06/03	1	31.80	1	32.10	32.05	0	10,845	0.00%
2019/05/31	1	31.95	0	0.00	32.70	1	10,794	0.01%
2019/05/30	7	31.85	4	32.05	32.00	3	10,711	0.03%
2019/05/29	1	29.70	2	30.43	31.55	-1	10,536	-0.01%
2019/05/28	3	30.58	0	0.00	30.35	3	10,470	0.03%
2019/05/27	7	30.10	7	30.22	29.80	0	10,423	0.00%
2019/05/24	15	32.70	14	31.75	31.25	1	10,197	0.01%
2019/05/23	2	33.38	3	33.15	32.75	-1	9,939	-0.01%
2019/05/22	2	37.20	0	0.00	36.05	2	9,712	0.02%
2019/05/21	0	0.00	1	37.50	38.00	-1	9,665	-0.01%
2019/05/20	0	0.00	2	38.85	38.15	-2	9,561	-0.02%
2019/05/17	0	0.00	0	41.00	40.60	0	9,478	0.00%
2019/05/14	0	0.00	4	44.10	43.50	-4	9,402	-0.04%
2019/05/13	2	45.25	2	44.20	45.00	0	9,449	0.00%
2019/05/10	0	0.00	1	45.50	45.30	-1	9,480	-0.01%
2019/05/09	2	48.20	1	48.00	46.10	1	9,432	0.01%
2019/05/08	46	48.02	5	48.62	48.70	41	9,379	0.44%
2019/05/07	42	46.08	2	45.75	47.50	40	9,300	0.43%
2019/05/06	1	43.95	0	0.00	43.80	1	9,223	0.01%
2019/04/30	60	46.37	65	46.51	46.50	-5	9,301	-0.05%
2019/04/29	1	46.00	3	46.98	45.40	-2	9,332	-0.02%
2019/04/24	5	50.44	7	50.43	51.00	-2	9,414	-0.02%
2019/04/23	2	51.90	0	0.00	50.60	2	9,360	0.02%
2019/04/22	365	53.25	12	53.71	53.80	353	9,309	3.79%	大買/鉅額交易
2019/04/19	112	51.90	10	49.38	52.00	102	9,170	1.11%	大買/鉅額交易
2019/04/18	2	48.25	2	49.80	48.15	0	8,936	0.00%
2019/04/17	2	47.90	2	48.85	48.55	0	8,983	0.00%
2019/04/16	7	49.20	5	49.40	48.00	2	8,901	0.02%
2019/04/08	15	51.10	1	50.50	51.10	14	8,932	0.16%
2019/04/03	27	48.71	30	48.41	49.20	-3	8,974	-0.03%
2019/04/02	32	47.73	31	46.54	48.30	1	9,024	0.01%
2019/04/01	14	45.82	33	46.24	45.00	-19	8,933	-0.21%
2019/03/29	30	44.96	40	45.76	46.60	-10	8,711	-0.11%
2019/03/28	10	43.19	13	45.22	45.80	-3	8,632	-0.03%
2019/03/27	13	42.36	3	42.00	44.00	10	8,607	0.12%
2019/03/26	3	43.52	0	0.00	41.50	3	8,614	0.03%
2019/03/22	13	44.19	16	44.37	44.20	-3	8,623	-0.03%
2019/03/21	1	42.30	1	42.40	42.15	0	8,721	0.00%
2019/03/20	5	40.78	21	41.52	42.00	-16	8,977	-0.18%
2019/03/19	2	39.43	6	39.58	39.90	-4	9,202	-0.04%
2019/03/18	1	38.60	1	39.20	39.30	0	9,650	0.00%
2019/03/14	0	0.00	2	37.10	36.90	-2	10,311	-0.02%
2019/03/12	3	36.73	2	36.70	36.30	1	10,691	0.01%
2019/03/11	2	36.80	2	36.70	36.70	0	11,032	0.00%
2019/03/08	4	36.58	1	36.25	36.30	3	11,377	0.03%
2019/03/07	0	0.00	1	37.80	37.80	-1	11,509	-0.01%
2019/03/05	1	38.55	0	0.00	38.15	1	12,156	0.01%
2019/02/27	1	37.60	11	38.91	37.75	-10	12,186	-0.08%
2019/02/26	2	38.08	11	38.25	38.50	-9	12,076	-0.07%
2019/02/25	5	36.84	0	0.00	36.80	5	11,876	0.04%
2019/02/22	0	0.00	12	36.32	36.05	-12	11,864	-0.10%
2019/02/21	12	36.95	1	37.00	36.85	11	11,862	0.09%
2019/02/20	31	38.37	23	38.57	37.90	8	11,865	0.07%
2019/02/19	6	38.00	13	38.15	38.30	-7	11,809	-0.06%
2019/02/18	21	37.72	10	38.90	37.50	11	11,865	0.09%
2019/02/15	0	0.00	1	37.65	37.60	-1	12,073	-0.01%
2019/02/14	0	0.00	1	38.50	38.15	-1	12,184	-0.01%
2019/02/13	10	38.58	0	0.00	38.10	10	12,103	0.08%
2019/02/12	3	38.95	0	0.00	39.00	3	12,034	0.02%
2019/02/11	0	0.00	8	36.97	37.25	-8	12,048	-0.07%
2019/01/30	3	36.23	0	0.00	35.95	3	12,073	0.02%
2019/01/28	0	0.00	2	36.65	36.20	-2	12,095	-0.02%
2019/01/25	2	36.20	3	36.00	36.00	-1	12,041	-0.01%
2019/01/24	10	35.89	10	36.36	36.00	0	12,023	0.00%
2019/01/23	1	35.00	1	35.45	35.65	0	11,935	0.00%
2019/01/22	5	35.09	1	35.20	35.20	4	11,962	0.03%
2019/01/21	3	36.43	0	0.00	36.25	3	11,870	0.03%
2019/01/18	14	36.75	22.7	36.16	36.75	-8.7	11,812	-0.07%
2019/01/17	16	35.53	17	35.88	35.55	-1	11,648	-0.01%
2019/01/16	1	34.40	3	34.28	34.65	-2	11,481	-0.02%
2019/01/15	3	33.80	2	34.18	34.50	1	11,490	0.01%
2019/01/14	11	34.01	11	33.65	34.30	0	11,431	0.00%
2019/01/11	4	33.68	3	33.27	33.25	1	11,357	0.01%
2019/01/10	25	34.37	29	33.95	34.45	-4	11,243	-0.04%
2019/01/09	2	33.78	6	34.76	33.50	-4	11,212	-0.04%
2019/01/08	11	35.14	9	35.08	35.20	2	11,047	0.02%
2019/01/07	0	0.00	2	34.65	34.70	-2	10,995	-0.02%
2019/01/04	2	33.70	0	0.00	33.50	2	10,953	0.02%
2019/01/03	2	33.98	4	34.63	34.70	-2	10,943	-0.02%
2018/12/27	13	33.84	14	34.13	33.65	-1	10,850	-0.01%
2018/12/26	5	34.56	9	33.63	32.80	-4	10,677	-0.04%
2018/12/25	14	36.08	7	35.47	35.15	7	10,571	0.07%
2018/12/24	7	36.20	2	36.75	37.45	5	10,361	0.05%
2018/12/22	3	36.20	3	35.55	35.75	0	10,235	0.00%
2018/12/21	25	36.21	28	35.53	36.30	-3	10,278	-0.03%
2018/12/20	18	34.77	9.7	35.41	34.80	8.3	10,098	0.08%
2018/12/19	2	34.80	0	0.00	35.10	2	9,975	0.02%
2018/12/18	1	36.05	1	36.20	36.30	0	9,811	0.00%
2018/12/17	1	36.50	3	38.00	37.35	-2	9,706	-0.02%
2018/12/14	10	37.10	3	36.50	37.20	7	9,423	0.07%
2018/12/13	1	38.05	0	0.00	37.75	1	9,117	0.01%
2018/12/12	27	40.86	13	40.26	39.65	14	8,849	0.16%
2018/12/11	7	39.29	6	39.07	40.00	1	8,632	0.01%
2018/12/10	22	36.51	33	36.59	36.40	-11	8,376	-0.13%
2018/12/07	4	35.04	13	34.45	35.75	-9	8,035	-0.11%
2018/12/06	6	33.93	3	32.75	32.50	3	7,826	0.04%
2018/12/05	6	34.10	23	35.04	34.50	-17	7,775	-0.22%
2018/12/04	13	33.93	13	34.80	34.15	0	7,604	0.00%
2018/12/03	1	32.65	0	0.00	33.45	1	7,323	0.01%
2018/11/30	1	30.25	0	0.00	30.45	1	7,115	0.01%
2018/11/29	12	31.84	8	32.24	30.00	4	7,093	0.06%
2018/11/28	14	31.01	12	30.96	31.15	2	6,655	0.03%
2018/11/23	7	30.29	10	30.13	29.80	-3	6,370	-0.05%
2018/11/22	8	29.84	8	30.29	29.80	0	6,320	0.00%
2018/11/21	1	29.85	2	30.18	30.15	-1	6,279	-0.02%
2018/11/20	1	30.75	1	30.15	30.15	0	6,230	0.00%
2018/11/19	0	0.00	2	30.70	31.00	-2	6,184	-0.03%
2018/11/16	4	31.68	3	32.50	32.00	1	6,094	0.02%
2018/11/15	1	32.45	6	33.01	32.60	-5	6,026	-0.08%
2018/11/14	8	32.30	17	33.05	32.90	-9	5,900	-0.15%
2018/11/13	7	30.51	10	30.64	31.10	-3	5,631	-0.05%
2018/11/12	4	29.48	3	30.03	29.55	1	5,464	0.02%
2018/11/09	10	29.25	8	29.18	29.30	2	5,449	0.04%
2018/11/08	13	30.18	10	30.14	29.70	3	5,481	0.05%
2018/11/07	0	0.00	3	29.23	29.60	-3	5,363	-0.06%
2018/11/06	0	0.00	1	27.00	26.95	-1	5,306	-0.02%
2018/11/02	13	25.87	0	0.00	25.90	13	5,270	0.25%
2018/11/01	0	0.00	1	25.35	25.20	-1	5,330	-0.02%
2018/10/31	0	0.00	10	24.50	24.65	-10	5,317	-0.19%
2018/10/30	1	24.50	1	24.70	24.40	0	5,287	0.00%
2018/10/29	0	0.00	1	25.15	25.25	-1	5,216	-0.02%
2018/10/25	0	0.00	140	26.10	26.00	-140	5,151	-2.72%	大賣/鉅額交易
2018/10/24	1	26.70	0	0.00	26.95	1	5,109	0.02%
2018/10/23	1	25.25	1	25.95	26.00	0	5,012	0.00%
2018/10/22	0	0.00	1	25.50	25.50	-1	4,940	-0.02%
2018/10/16	0	0.00	1	24.80	24.75	-1	4,770	-0.02%
2018/10/15	2	24.25	0	0.00	23.90	2	4,732	0.04%
2018/10/11	0	0.00	1	24.15	23.95	-1	4,645	-0.02%
2018/10/09	1	26.80	1	26.60	26.60	0	4,532	0.00%
2018/10/08	4	27.91	1	26.80	26.80	3	4,491	0.07%
2018/10/05	1	29.55	24	29.41	28.80	-23	4,394	-0.52%
2018/10/04	22	29.75	35	30.05	29.70	-13	4,309	-0.30%
2018/10/03	91	30.72	91	31.01	30.85	0	4,247	0.00%
2018/10/02	40	30.03	42	30.11	30.00	-2	4,113	-0.05%
2018/10/01	22	30.02	22	30.13	30.10	0	4,069	0.00%
2018/09/28	117	29.78	82	29.87	30.05	35	4,025	0.87%	大買/
2018/09/27	1	29.80	0	0.00	29.40	1	3,937	0.03%
2018/09/26	46	30.18	30	30.35	29.90	16	3,854	0.42%
2018/09/25	20	31.50	36	31.42	31.50	-16	3,757	-0.43%
2018/09/21	83	31.74	6	31.57	31.15	77	3,712	2.07%
2018/09/20	41	32.28	20	32.00	32.00	21	3,638	0.58%
2018/09/19	20	33.15	20	33.35	32.90	0	3,554	0.00%
2018/09/18	103	33.51	61	33.66	33.00	42	3,551	1.18%	大買/
2018/09/17	3	34.13	3	34.67	34.30	0	3,421	0.00%
2018/09/14	71	33.74	74	33.94	34.00	-3	3,060	-0.10%
2018/09/13	12	33.06	4	32.36	32.60	8	2,683	0.30%
2018/09/12	2	31.18	17.7	31.82	31.15	-15.7	2,380	-0.66%
2018/09/11	2	31.35	1	31.30	31.30	1	2,317	0.04%
2018/09/10	1	30.50	2	31.10	31.35	-1	2,210	-0.05%
2018/09/07	3	30.77	3	31.12	30.80	0	2,110	0.00%
2018/09/06	1	31.05	0	0.00	31.00	1	2,012	0.05%
2018/09/05	1	31.90	19	31.81	32.50	-18	1,849	-0.97%
2018/08/31	0	0.00	1	28.70	28.70	-1	1,428	-0.07%
2018/08/29	0	0.00	1	28.90	28.80	-1	1,457	-0.07%
2018/08/23	1	28.50	1	28.95	29.65	0	1,495	0.00%
2018/08/22	1	28.50	10	28.30	28.25	-9	1,478	-0.61%
2018/08/20	0	0.00	1	28.00	27.90	-1	1,467	-0.07%
2018/08/16	1	30.25	1	29.90	30.00	0	1,431	0.00%
2018/08/13	0	0.00	1	29.35	29.40	-1	1,316	-0.08%
2018/08/10	0	0.00	1	28.85	28.85	-1	1,263	-0.08%
2018/08/08	1	28.20	0	0.00	28.20	1	1,163	0.09%
2018/07/26	0	0.00	1	26.65	26.80	-1	1,164	-0.09%
2018/07/24	1	26.30	0	0.00	26.45	1	1,180	0.08%
2018/07/12	0	0.00	1	26.65	26.65	-1	1,305	-0.08%
2018/07/11	1	26.40	0	0.00	26.50	1	1,343	0.07%
2018/07/05	0	0.00	1	26.55	26.40	-1	1,443	-0.07%
2018/07/04	1	26.70	10	26.80	26.65	-9	1,441	-0.62%
2018/07/03	1	27.60	1	27.50	26.65	0	1,469	0.00%
2018/06/27	0	0.00	12	28.18	29.00	-12	1,600	-0.75%
2018/06/26	1	27.00	0	0.00	26.95	1	1,690	0.06%
2018/06/25	0	0.00	4	27.50	27.55	-4	1,730	-0.23%
2018/06/21	1	26.55	1	26.75	26.90	0	1,814	0.00%
2018/06/20	3	26.90	0	0.00	26.50	3	1,847	0.16%
2018/06/15	5	26.73	0	0.00	26.45	5	1,902	0.26%
2018/06/14	1	26.80	0	0.00	26.60	1	1,926	0.05%
2018/06/13	0	0.00	1	26.75	26.75	-1	2,001	-0.05%
2018/06/12	2	27.20	0	0.00	27.10	2	2,084	0.10%
2018/06/08	3	26.85	0	0.00	27.00	3	2,188	0.14%
2018/06/07	1	26.75	1	27.25	27.20	0	2,252	0.00%
2018/06/05	2	26.75	0	0.00	26.45	2	2,679	0.07%
2018/06/04	0	0.00	2	26.45	26.75	-2	2,999	-0.07%
2018/05/30	2	25.20	0	0.00	25.10	2	3,561	0.06%
2018/05/29	1	25.60	0	0.00	25.35	1	3,686	0.03%
2018/05/25	11	25.89	0	0.00	26.00	11	3,805	0.29%
2018/05/24	1	25.95	1	26.30	26.30	0	3,823	0.00%
2018/05/23	1	25.80	1	25.60	25.60	0	3,840	0.00%
2018/05/22	1	25.50	2	25.73	25.70	-1	3,851	-0.03%
2018/05/21	1	25.20	1	25.35	25.35	0	3,850	0.00%
2018/05/18	5	25.05	0	0.00	25.05	5	3,832	0.13%
2018/05/16	2	25.38	2	25.23	25.20	0	3,820	0.00%
2018/05/14	1	25.00	1	25.25	25.15	0	3,860	0.00%
2018/05/11	1	26.00	1	25.75	25.70	0	3,844	0.00%
2018/05/10	2	26.00	1	26.20	26.20	1	3,828	0.03%
2018/05/08	1	25.80	1	26.25	26.15	0	3,838	0.00%
2018/05/07	0	0.00	2	25.70	25.75	-2	3,843	-0.05%
2018/05/04	1	26.30	1	26.20	26.10	0	3,837	0.00%
2018/05/03	0	0.00	1	26.75	26.75	-1	3,833	-0.03%
2018/05/02	1	26.80	0	0.00	26.60	1	3,838	0.03%
2018/04/25	1	27.30	0	0.00	27.25	1	3,870	0.03%
2018/04/24	1	27.50	0	0.00	27.65	1	3,863	0.03%
2018/04/23	1	28.30	0	0.00	28.20	1	3,854	0.03%
2018/04/18	0	0.00	10	29.53	29.50	-10	3,958	-0.25%
2018/04/13	10	30.60	0	0.00	30.60	10	3,914	0.26%
2018/04/12	6	30.52	1	31.20	30.35	5	3,892	0.13%
2018/04/11	1	30.85	1	30.60	30.70	0	3,869	0.00%
2018/04/10	1	30.90	3	31.60	31.50	-2	3,835	-0.05%
2018/04/09	2	31.48	3	31.20	31.15	-1	3,837	-0.03%
2018/04/03	1	32.40	1	32.00	32.35	0	3,825	0.00%
2018/04/02	1	33.40	1	32.85	32.80	0	3,795	0.00%
2018/03/31	3	34.15	0	0.00	33.95	3	3,746	0.08%
2018/03/30	1	34.25	2	34.15	33.70	-1	3,724	-0.03%
2018/03/29	0	0.00	12	35.25	35.70	-12	3,609	-0.33%
2018/03/27	5	31.90	1	32.80	32.70	4	3,386	0.12%
2018/03/26	1	30.60	1	31.10	31.00	0	3,293	0.00%
2018/03/23	2	30.83	0	0.00	30.65	2	3,271	0.06%
2018/03/22	5	31.90	5	31.90	32.00	0	3,247	0.00%
2018/03/19	0	0.00	1	31.50	31.50	-1	3,129	-0.03%
2018/03/16	2	32.48	0	0.00	31.50	2	3,056	0.07%
2018/03/15	2	32.78	2	33.23	32.95	0	2,973	0.00%
2018/03/14	2	33.00	1	33.00	33.00	1	2,939	0.03%
2018/03/13	2	34.08	0	0.00	33.90	2	2,857	0.07%
2018/03/12	6	33.57	6	33.82	34.50	0	2,799	0.00%
2018/03/09	0	0.00	1	34.40	34.40	-1	2,570	-0.04%
2018/03/08	5	33.60	0	0.00	34.30	5	2,367	0.21%
2018/03/07	0	0.00	10	33.60	31.90	-10	2,037	-0.49%
2018/03/06	2	32.33	3	32.32	33.20	-1	1,914	-0.05%
2018/03/05	0	0.00	112	31.91	32.65	-112	1,688	-6.63%	大賣/鉅額交易
2018/03/01	0	0.00	1	30.05	30.40	-1	1,289	-0.08%
2018/02/07	1	25.80	0	0.00	25.55	1	1,143	0.09%
2018/02/06	0	0.00	5	25.50	25.40	-5	1,152	-0.43%
2018/02/05	0	0.00	15	26.10	26.60	-15	1,133	-1.32%
2018/01/18	1	26.80	0	0.00	26.70	1	1,615	0.06%
2018/01/17	9	26.90	0	0.00	27.05	9	1,779	0.51%
2018/01/08	2	26.40	2	26.80	26.40	0	1,601	0.00%