南電 (8046)-華南永昌-岡山券商分點個股進出

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
189.0
漲跌
▲1.0
漲幅
+0.53%
成交量
2,742張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－華南永昌-岡山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/05/23	2	189.25	0.1	190.00	189.00	1.9	2,818	0.07%
2024/05/22	0.2	186.75	0	0.00	188.00	0.2	2,806	0.01%
2024/05/21	3.1	184.00	0	0.00	183.50	3.1	2,836	0.11%
2024/05/17	17	192.38	0	0.00	190.00	17	2,858	0.59%
2024/05/16	20	193.75	26	192.04	193.50	-6	2,900	-0.21%
2024/05/15	6.1	184.26	9	190.50	191.00	-3	2,889	-0.10%
2024/05/14	1	189.00	0	0.00	190.00	1	2,847	0.04%
2024/05/13	2	190.00	1.1	189.18	190.50	0.9	2,844	0.03%
2024/05/10	1	187.00	1	189.00	190.00	0	2,841	0.00%
2024/05/09	4	187.75	0	0.00	186.50	4	2,839	0.14%
2024/05/07	0.2	184.02	10	184.00	186.00	-9.8	2,866	-0.34%
2024/05/06	1	183.00	1	179.50	185.00	0	2,875	0.00%
2024/05/03	0.3	187.00	0	0.00	184.50	0.3	2,850	0.01%
2024/05/02	0.2	183.14	1	184.00	182.50	-0.8	2,859	-0.03%
2024/04/30	0	0.00	0.5	189.00	187.00	-0.5	2,855	-0.02%
2024/04/26	13.2	190.30	12	187.63	188.00	1.2	2,872	0.04%
2024/04/25	2.1	188.27	0	0.00	188.00	2.1	2,880	0.07%
2024/04/24	17	189.94	9	195.00	194.50	8	2,849	0.28%
2024/04/23	11	180.27	2	183.75	185.00	9	2,742	0.33%
2024/04/22	1	177.50	0	0.00	174.50	1	2,657	0.04%
2024/04/19	2	174.50	2	171.50	171.50	0	2,634	0.00%
2024/04/18	2	182.00	0	0.00	179.00	2	2,557	0.08%
2024/04/17	7.1	182.15	0	0.00	181.50	7.1	2,527	0.28%
2024/04/16	2	184.00	0	0.00	185.00	2	2,493	0.08%
2024/04/15	5	190.70	0	0.00	190.50	5	2,500	0.20%
2024/04/12	4	199.75	1.1	200.00	199.00	2.9	2,528	0.11%
2024/04/10	3	206.00	0	0.00	203.00	3	2,740	0.11%
2024/04/03	1	209.00	0	0.00	209.00	1	2,805	0.04%
2024/04/02	9	208.67	3	208.33	208.00	6	2,809	0.21%
2024/04/01	0.2	209.50	0	0.00	209.50	0.2	2,812	0.01%
2024/03/29	1	199.50	0	0.00	200.50	1	2,785	0.04%
2024/03/28	6	199.33	3	198.67	198.00	3	2,778	0.11%
2024/03/27	1.3	201.62	1	202.00	202.00	0.3	2,823	0.01%
2024/03/25	6	208.83	0	0.00	208.50	6	2,937	0.20%
2024/03/22	2.1	211.00	0	0.00	211.00	2.1	2,996	0.07%
2024/03/21	9	212.17	1.1	211.54	212.00	7.9	3,036	0.26%
2024/03/20	0.5	212.40	0	0.00	212.50	0.5	3,096	0.02%
2024/03/19	3.1	209.52	11	210.82	211.50	-8	3,104	-0.26%
2024/03/18	1.1	207.64	0	0.00	211.00	1.1	3,115	0.03%
2024/03/15	13	202.77	0	0.00	202.00	13	3,110	0.42%
2024/03/14	0	0.00	1	204.00	206.00	-1	3,108	-0.03%
2024/03/13	6.1	207.96	0	0.00	203.00	6.1	3,126	0.19%
2024/03/12	0	0.00	1	208.00	209.00	-1	3,128	-0.03%
2024/03/08	1	201.00	1	208.00	206.50	0	3,322	0.00%
2024/03/07	0.1	204.45	12	204.50	203.50	-11.9	3,378	-0.35%
2024/03/06	6.3	207.07	5	205.60	206.00	1.3	3,388	0.04%
2024/03/05	1.1	210.59	1.1	213.36	210.00	0	3,400	0.00%
2024/03/04	4.1	208.65	3	209.50	209.00	1.1	3,442	0.03%
2024/03/01	2	211.25	0	0.00	210.50	2	3,459	0.06%
2024/02/27	1.6	216.71	5	213.10	210.50	-3.5	3,424	-0.10%
2024/02/26	3	221.00	0	0.00	221.00	3	3,357	0.09%
2024/02/23	0.2	221.50	0	0.00	221.50	0.2	3,390	0.00%
2024/02/22	1.1	226.00	2	224.75	225.00	-0.9	3,425	-0.03%
2024/02/21	1	228.00	0	0.00	228.00	1	3,411	0.03%
2024/02/20	3.1	229.68	1	229.50	229.50	2.1	3,414	0.06%
2024/02/19	4.1	230.16	3	230.50	230.50	1.1	3,454	0.03%
2024/02/15	4	221.75	11	223.59	224.50	-7	3,465	-0.20%
2024/02/02	0	0.00	1	227.00	227.50	-1	3,491	-0.03%
2024/02/01	4	226.13	3	225.00	226.50	1	3,533	0.03%
2024/01/31	3	228.00	1	227.00	227.00	2	3,579	0.06%
2024/01/30	3	228.33	4	228.50	227.00	-1	3,603	-0.03%
2024/01/29	3	227.83	0	0.00	228.00	3	3,628	0.08%
2024/01/26	1	224.00	0	0.00	225.00	1	3,738	0.03%
2024/01/25	12	225.83	12	224.25	224.50	0	3,778	0.00%
2024/01/23	2.1	226.52	1.1	226.97	227.50	1	3,825	0.03%
2024/01/22	4	225.50	1	225.50	225.00	3	3,827	0.08%
2024/01/18	0	0.00	1	217.50	216.50	-1	3,906	-0.03%
2024/01/17	7	222.21	0	0.00	218.50	7	3,917	0.18%
2024/01/16	0	0.00	3	221.50	223.50	-3	3,903	-0.08%
2024/01/15	8	226.00	0	0.00	224.00	8	3,890	0.21%
2024/01/12	2	229.00	0	0.00	229.00	2	3,882	0.05%
2024/01/11	2	227.00	0	0.00	228.00	2	3,931	0.05%
2024/01/10	1.1	225.56	0	0.00	225.50	1.1	3,980	0.03%
2024/01/09	1	227.50	0	0.00	226.00	1	3,991	0.03%
2024/01/08	8	224.13	0	0.00	224.50	8	3,978	0.20%
2024/01/05	3	228.51	0	0.00	227.00	3	3,914	0.08%
2024/01/04	22	234.45	16	231.00	231.00	6	3,860	0.16%
2024/01/03	0.1	247.50	0	0.00	243.00	0.1	3,772	0.00%
2024/01/02	2	252.25	8	250.94	250.00	-6	3,822	-0.16%
2023/12/29	0.1	250.00	4	250.63	251.50	-3.9	3,818	-0.10%
2023/12/27	0.1	249.50	0	0.00	250.00	0.1	3,836	0.00%
2023/12/26	3	247.00	1	248.50	247.50	2	3,883	0.05%
2023/12/25	1	245.00	1	245.50	246.00	0	3,936	0.00%
2023/12/22	2	243.25	0	0.00	241.50	2	3,974	0.05%
2023/12/21	2	244.00	1	242.50	244.50	1	3,952	0.03%
2023/12/20	3	246.67	0	247.50	245.50	3	3,964	0.08%
2023/12/19	2	246.00	1.2	246.19	244.50	0.8	3,977	0.02%
2023/12/18	6	249.58	2.2	248.14	251.50	3.8	3,974	0.10%
2023/12/15	12	255.00	11	253.55	252.50	1	4,052	0.02%
2023/12/14	14.2	250.71	14.1	251.25	252.00	0.1	4,078	0.00%
2023/12/13	8	249.50	8	249.50	250.00	0	4,157	0.00%
2023/12/12	20	251.23	17.2	248.30	248.00	2.8	4,381	0.06%
2023/12/11	22.4	253.60	23	252.28	252.50	-0.6	4,415	-0.01%
2023/12/08	0	0.00	11	250.14	250.00	-11	4,443	-0.25%
2023/12/07	21	250.71	10	247.25	247.00	11	4,529	0.24%
2023/12/06	12	250.42	18	249.44	249.00	-6	4,527	-0.13%
2023/12/05	28	252.96	39	252.45	252.50	-11	4,476	-0.25%
2023/12/04	7	241.93	8.1	248.53	250.50	-1.1	4,364	-0.03%
2023/12/01	1	245.00	5	246.60	249.50	-4	4,269	-0.09%
2023/11/30	11	249.82	5	248.00	248.00	6	4,251	0.14%
2023/11/29	1	250.00	8	246.00	251.00	-7	4,252	-0.16%
2023/11/28	20	242.25	9	243.28	245.00	11	4,208	0.26%
2023/11/27	0	0.00	1	239.00	239.00	-1	4,170	-0.02%
2023/11/22	5.1	238.69	0	0.00	237.00	5.1	4,265	0.12%
2023/11/21	10.2	243.49	10	241.75	242.50	0.2	4,264	0.00%
2023/11/20	4.1	239.00	1	238.50	239.00	3.1	4,280	0.07%
2023/11/17	11	236.36	10	237.20	237.00	1	4,269	0.02%
2023/11/16	2.1	237.09	1	238.50	238.50	1.1	4,271	0.03%
2023/11/15	6.4	236.21	8	236.13	235.50	-1.6	4,240	-0.04%
2023/11/13	0.1	231.06	1	234.00	230.50	-0.9	4,221	-0.02%
2023/11/10	0.1	223.00	2	224.50	228.00	-1.9	4,226	-0.04%
2023/11/09	13	228.69	6	228.67	227.50	7	4,200	0.17%
2023/11/08	8	232.69	7	231.00	231.00	1	4,201	0.02%
2023/11/07	5	232.50	2	232.50	232.50	3	4,181	0.07%
2023/11/06	0	0.00	3	235.50	237.00	-3	4,201	-0.07%
2023/11/03	17	234.91	7	233.64	232.50	10	4,199	0.24%
2023/10/31	2	237.75	11	237.36	236.00	-9	4,181	-0.22%
2023/10/30	1	232.00	1	235.00	232.00	0	4,263	0.00%
2023/10/27	3	231.50	0	0.00	233.50	3	4,309	0.07%
2023/10/26	20.1	229.98	12	230.38	229.00	8.1	4,322	0.19%
2023/10/25	4	240.00	0	0.00	238.00	4	4,282	0.09%
2023/10/24	3	234.50	6	236.50	238.00	-3	4,327	-0.07%
2023/10/23	3	236.50	0	0.00	237.00	3	4,353	0.07%
2023/10/20	2	238.00	0	0.00	239.50	2	4,398	0.05%
2023/10/19	0	0.00	1	242.00	242.50	-1	4,421	-0.02%
2023/10/16	0	253.50	0	0.00	253.00	0	4,580	0.00%
2023/10/13	1	259.50	0	0.00	257.00	1	4,789	0.02%
2023/10/11	3	256.17	6	257.67	260.00	-3	4,923	-0.06%
2023/10/06	11	255.45	8	253.81	251.50	3	5,040	0.06%
2023/10/05	3	263.17	1	261.50	260.50	2	5,050	0.04%
2023/10/04	3	259.83	4	261.63	264.00	-1	5,058	-0.02%
2023/10/03	8	265.19	11	262.59	262.00	-3	5,070	-0.06%
2023/10/02	1	268.50	2	270.00	267.50	-1	5,179	-0.02%
2023/09/28	1	264.00	2	267.75	266.50	-1	5,182	-0.02%
2023/09/27	3	263.00	3	264.33	265.00	0	5,166	0.00%
2023/09/26	11	265.27	9	263.06	263.00	2	5,193	0.04%
2023/09/25	3	267.00	4	268.00	269.00	-1	5,186	-0.02%
2023/09/22	6	259.92	6	265.25	267.00	0	5,138	0.00%
2023/09/21	1	262.50	4.1	261.61	263.50	-3.1	5,088	-0.06%
2023/09/20	9	262.44	17	265.97	260.50	-8	5,100	-0.16%
2023/09/19	0	0.00	1	274.50	271.00	-1	5,047	-0.02%
2023/09/18	8.1	273.36	11	272.00	272.50	-2.9	4,983	-0.06%
2023/09/15	11	270.77	35	270.16	272.00	-24	4,889	-0.49%
2023/09/14	14	260.18	5	258.50	259.00	9	4,683	0.19%
2023/09/13	12	259.08	8	257.56	257.50	4	4,665	0.09%
2023/09/12	32	259.95	46	259.70	260.50	-14	4,689	-0.30%
2023/09/11	0	0.00	10	248.65	251.00	-10	4,724	-0.21%
2023/09/08	0	0.00	1	251.00	249.00	-1	4,791	-0.02%
2023/09/07	4	250.38	7	251.07	250.00	-3	4,860	-0.06%
2023/09/06	3	249.00	4	249.00	249.00	-1	4,890	-0.02%
2023/09/05	1	247.01	3	248.67	248.00	-2	4,945	-0.04%
2023/09/04	2	245.00	4	246.38	250.00	-2	5,054	-0.04%
2023/09/01	16	241.78	0	0.00	243.00	16	5,138	0.31%
2023/08/30	1	246.00	3	243.33	243.00	-2	5,299	-0.04%
2023/08/29	20	243.00	8	242.50	244.00	12	5,405	0.22%
2023/08/28	3	236.17	7	235.36	236.50	-4	5,416	-0.07%
2023/08/25	5	232.10	0	0.00	231.00	5	5,489	0.09%
2023/08/24	1	237.00	7	234.21	239.50	-6	5,579	-0.11%
2023/08/23	3	229.50	0	0.00	230.50	3	5,698	0.05%
2023/08/22	1	230.50	0	0.00	229.50	1	5,872	0.02%
2023/08/21	4	229.00	0	0.00	228.00	4	6,151	0.07%
2023/08/18	1	234.00	0	0.00	231.00	1	6,247	0.02%
2023/08/17	6	235.67	1	236.00	236.50	5	6,326	0.08%
2023/08/16	2	237.00	9	237.78	236.00	-7	6,441	-0.11%
2023/08/15	1	236.00	8	235.69	236.50	-7	6,553	-0.11%
2023/08/14	9	232.11	3	231.17	232.00	6	6,639	0.09%
2023/08/11	3.1	240.13	3	239.33	238.50	0.1	6,726	0.00%
2023/08/09	5	247.60	1	247.00	247.00	4	6,830	0.06%
2023/08/08	12	245.54	6	245.50	245.00	6	6,867	0.09%
2023/08/07	8	251.50	6	251.00	250.50	2	6,877	0.03%
2023/08/04	8	250.13	3	252.00	252.50	5	6,923	0.07%
2023/08/02	1	252.50	18	253.06	251.50	-17	7,040	-0.24%
2023/08/01	4	250.25	3	255.50	249.50	1	7,091	0.01%
2023/07/31	8	255.19	8	251.31	248.00	0	7,135	0.00%
2023/07/28	4	250.63	3	254.00	254.50	1	7,229	0.01%
2023/07/27	15	250.80	5	250.40	250.00	10	7,271	0.14%
2023/07/26	6	257.67	0.3	256.00	254.50	5.7	7,344	0.08%
2023/07/25	6	260.08	2	263.00	258.00	4	7,480	0.05%
2023/07/24	2	262.00	7	263.93	261.50	-5	7,518	-0.07%
2023/07/21	22	259.64	0	0.00	258.00	22	7,599	0.29%
2023/07/20	1.3	271.92	7	269.29	267.00	-5.7	7,689	-0.07%
2023/07/19	9	269.33	18	269.92	266.50	-9	7,723	-0.12%
2023/07/18	4	276.38	25	271.70	275.50	-21	7,678	-0.27%
2023/07/17	4.3	262.98	10	262.90	262.50	-5.7	7,491	-0.08%
2023/07/14	9	267.56	4	266.00	266.00	5	7,540	0.07%
2023/07/13	12	262.33	13	261.73	264.50	-1	7,468	-0.01%
2023/07/12	7	249.29	2	254.00	254.50	5	7,352	0.07%
2023/07/11	5	245.30	0	0.00	247.00	5	7,336	0.07%
2023/07/10	4	245.00	4	243.88	243.50	0	7,441	0.00%
2023/07/07	6	248.34	2	247.00	246.50	4	7,447	0.05%
2023/07/06	4	257.38	0	0.00	255.50	4	7,352	0.05%
2023/07/05	3	262.33	1	268.00	261.50	2	7,356	0.03%
2023/07/04	7	263.86	1	263.50	262.00	6	7,334	0.08%
2023/07/03	0	0.00	5	268.50	270.00	-5	7,384	-0.07%
2023/06/30	2	262.50	1	264.00	264.00	1	7,531	0.01%
2023/06/29	5	263.00	1	263.00	262.50	4	7,637	0.05%
2023/06/28	0	266.50	1.1	262.42	262.00	-1.1	7,679	-0.01%
2023/06/27	3	271.00	0	0.00	268.50	3	7,779	0.04%
2023/06/26	1	275.00	2	276.00	275.00	-1	7,818	-0.01%
2023/06/21	2	280.00	4	278.00	278.00	-2	8,025	-0.02%
2023/06/20	1	277.00	4	280.00	281.50	-3	8,127	-0.04%
2023/06/19	6	277.83	1	277.50	278.00	5	8,249	0.06%
2023/06/16	3	278.17	0	0.00	279.50	3	8,322	0.04%
2023/06/15	20	282.80	10	282.05	281.00	10	8,296	0.12%
2023/06/14	3	294.17	1	293.50	293.50	2	8,249	0.02%
2023/06/13	1	292.50	0.1	291.20	293.00	1	8,253	0.01%
2023/06/12	4	283.63	0.1	282.00	286.00	3.9	8,243	0.05%
2023/06/09	3	282.67	1	285.00	284.50	2	8,308	0.02%
2023/06/08	9.1	282.94	7	281.01	282.00	2	8,401	0.02%
2023/06/07	12	291.92	2	290.31	290.00	10	8,463	0.12%
2023/06/06	1	296.00	1	298.01	296.50	0	8,514	0.00%
2023/06/05	2	307.25	3	305.33	305.00	-1	8,504	-0.01%
2023/06/02	4	306.75	9	307.00	308.00	-5	8,495	-0.06%
2023/06/01	2	299.25	0	0.00	298.50	2	8,464	0.02%
2023/05/31	0	0.00	6.1	298.52	303.00	-6.1	8,667	-0.07%
2023/05/30	10.4	298.18	0	0.00	294.00	10.4	8,725	0.12%
2023/05/29	9	303.32	6	306.25	302.50	3	8,686	0.03%
2023/05/26	6.1	305.89	12.4	306.96	303.00	-6.2	8,597	-0.07%
2023/05/25	14	301.00	14	302.25	302.50	0	8,464	0.00%
2023/05/24	5	287.22	3.2	288.50	292.00	1.8	8,223	0.02%
2023/05/23	3	283.00	3	286.00	289.00	0	8,138	0.00%
2023/05/22	3.2	281.63	0	0.00	281.50	3.2	8,079	0.04%
2023/05/19	6	289.08	15	290.53	293.00	-9	7,965	-0.11%
2023/05/18	6	287.58	4	288.88	285.50	2	7,929	0.03%
2023/05/17	23	289.85	22	288.64	286.50	1	7,927	0.01%
2023/05/16	1	288.00	1.1	290.00	288.50	-0.1	7,854	0.00%
2023/05/12	0	0.00	6.1	280.69	287.00	-6.1	7,789	-0.08%
2023/05/11	11	282.73	11	280.27	278.00	0	7,758	0.00%
2023/05/10	11	282.50	9	283.28	282.50	2	7,761	0.03%
2023/05/09	11	284.09	15	284.90	287.50	-4	7,767	-0.05%
2023/05/08	14	285.00	18	282.39	281.00	-4	7,773	-0.05%
2023/05/05	11	275.64	17	276.53	277.50	-6	7,758	-0.08%
2023/05/04	19.4	268.90	14	268.93	272.50	5.4	7,857	0.07%
2023/05/03	13	274.65	11	278.91	276.00	2	7,900	0.03%
2023/05/02	4	276.75	2	279.50	277.50	2	7,915	0.03%
2023/04/28	4	275.50	7	275.21	274.50	-3	7,942	-0.04%
2023/04/27	9	264.50	17	266.94	266.50	-8	7,815	-0.10%
2023/04/26	7	260.50	11	263.91	269.00	-4	7,812	-0.05%
2023/04/25	7	264.78	10	267.00	258.00	-3	7,838	-0.04%
2023/04/24	5	263.00	0	0.00	268.50	5	7,743	0.06%
2023/04/21	0	0.00	4	260.25	260.00	-4	7,734	-0.05%
2023/04/20	5	257.70	0	0.00	255.00	5	7,732	0.06%
2023/04/19	14.3	257.48	1	259.00	254.00	13.3	7,858	0.17%
2023/04/18	2.1	263.36	1	266.00	263.00	1.1	7,907	0.01%
2023/04/17	1	263.50	6	263.17	264.50	-5	8,079	-0.06%
2023/04/14	2	263.02	0	0.00	263.00	2	8,253	0.02%
2023/04/13	8.1	270.06	3	265.50	264.00	5.1	8,265	0.06%
2023/04/12	1	274.50	1	274.50	274.50	0	8,201	0.00%
2023/04/11	1	275.50	0	0.00	274.00	1	8,246	0.01%
2023/04/10	0	273.00	2	275.00	275.50	-2	8,270	-0.02%
2023/04/07	1	274.50	1	276.00	274.00	0	8,272	0.00%
2023/04/06	2	273.27	0	0.00	274.50	2	8,283	0.02%
2023/03/31	14	283.21	11	284.82	283.00	3	8,310	0.04%
2023/03/30	8	281.00	13	278.31	281.00	-5	8,315	-0.06%
2023/03/29	6	272.58	8	274.13	272.00	-2	8,478	-0.02%
2023/03/28	3	276.50	1	273.53	273.50	2	8,836	0.02%
2023/03/27	3	286.17	2	287.00	285.50	1	8,862	0.01%
2023/03/24	14	286.79	15	287.07	286.50	-1	9,014	-0.01%
2023/03/23	1	276.50	5.1	279.33	280.50	-4.1	8,871	-0.05%
2023/03/22	16	275.72	18.1	276.91	275.50	-2.1	8,921	-0.02%
2023/03/21	6.1	264.06	2.2	268.82	269.00	3.9	8,944	0.04%
2023/03/17	0	0.00	6	262.33	261.00	-6	9,094	-0.07%
2023/03/16	2	258.74	12	260.00	259.00	-10	9,229	-0.11%
2023/03/15	0.2	260.25	0	263.00	259.50	0.2	9,580	0.00%
2023/03/14	5	261.50	5	260.00	260.00	0	9,712	0.00%
2023/03/13	8	259.19	13.1	260.13	266.00	-5.1	9,889	-0.05%
2023/03/10	5	263.19	18	266.39	260.00	-13	9,931	-0.13%
2023/03/09	21.1	267.93	22	266.80	266.50	-0.9	10,174	-0.01%
2023/03/08	0	0.00	6	261.67	263.00	-6	10,063	-0.06%
2023/03/07	3	258.33	5	258.20	258.50	-2	10,084	-0.02%
2023/03/06	3	263.83	7	260.64	261.00	-4	10,128	-0.04%
2023/03/03	6	259.58	17	259.41	259.00	-11	10,261	-0.11%
2023/03/02	6	245.85	9.7	243.83	250.50	-3.7	10,165	-0.04%
2023/03/01	12	236.71	5	237.80	240.50	7	10,116	0.07%
2023/02/24	7.1	236.46	0	0.00	235.00	7.1	10,158	0.07%
2023/02/23	2	239.00	3	243.00	243.00	-1	10,183	-0.01%
2023/02/22	2	241.00	1	242.50	240.00	1	10,408	0.01%
2023/02/21	1	246.00	2	247.00	247.00	-1	10,602	-0.01%
2023/02/20	4.6	245.72	2	246.25	244.00	2.6	10,845	0.02%
2023/02/17	0	0.00	1	245.50	245.50	-1	11,153	-0.01%
2023/02/16	4	246.00	2.2	247.46	247.50	1.8	11,793	0.01%
2023/02/15	5	238.90	32	241.33	244.00	-27	11,900	-0.23%
2023/02/14	2	237.50	1	238.50	238.50	1	11,952	0.01%
2023/02/13	1	237.92	1	233.00	233.00	0	12,322	0.00%
2023/02/10	5.1	238.04	0	0.00	237.00	5.1	12,572	0.04%
2023/02/08	24	244.15	2	244.00	244.00	22	12,976	0.17%
2023/02/07	1	239.50	4	242.50	244.00	-3	13,058	-0.02%
2023/02/06	8.1	242.04	18	240.11	239.00	-9.9	13,207	-0.07%
2023/02/03	7.3	258.65	2	258.75	255.00	5.3	13,161	0.04%
2023/02/02	0	0.00	8.3	259.14	264.50	-8.3	13,207	-0.06%
2023/02/01	8	255.81	13	254.58	255.50	-5	13,225	-0.04%
2023/01/31	2	245.50	1	244.50	243.00	1	13,197	0.01%
2023/01/30	4	242.63	13	242.00	246.00	-9	13,404	-0.07%
2023/01/17	17	233.59	13	234.58	234.50	4	13,495	0.03%
2023/01/16	5	233.10	5	233.10	233.00	0	13,839	0.00%
2023/01/13	8	235.25	2	231.75	230.00	6	14,000	0.04%
2023/01/12	0	0.00	1	234.00	232.00	-1	14,152	-0.01%
2023/01/11	2.2	235.93	2	234.75	234.00	0.2	14,447	0.00%
2023/01/10	6	233.50	5	236.10	236.50	1	14,660	0.01%
2023/01/09	23	233.83	8.2	234.68	236.00	14.8	14,843	0.10%
2023/01/06	4	223.00	4	223.75	227.50	0	14,819	0.00%
2023/01/05	34.1	222.84	33	219.98	219.50	1.1	14,815	0.01%
2023/01/04	15.2	227.60	1	228.00	223.00	14.2	14,728	0.10%
2023/01/03	8	229.00	9.2	228.20	233.00	-1.2	14,662	-0.01%
2022/12/30	7	230.43	2	231.00	227.00	5	14,732	0.03%
2022/12/29	7.2	227.76	7	231.14	231.00	0.2	14,768	0.00%
2022/12/28	0	236.00	10	234.45	231.50	-10	14,913	-0.07%
2022/12/27	12	240.75	2	238.00	238.00	10	15,074	0.07%
2022/12/26	1.2	238.87	0	0.00	237.00	1.2	15,149	0.01%
2022/12/23	11.1	238.25	7	242.64	242.00	4.1	15,276	0.03%
2022/12/22	11	239.14	10	241.60	243.00	1	15,283	0.01%
2022/12/21	18	238.89	7	236.86	237.00	11	15,279	0.07%
2022/12/20	18.7	243.99	11	241.50	241.50	7.7	15,189	0.05%
2022/12/19	0	258.00	7	256.71	257.00	-7	14,930	-0.05%
2022/12/16	7.6	262.10	4	262.38	260.00	3.6	14,855	0.02%
2022/12/15	6	272.92	3	272.17	274.00	3	14,757	0.02%
2022/12/14	16	271.53	28	273.43	274.00	-12	14,743	-0.08%
2022/12/13	21	278.57	6	271.33	270.00	15	14,790	0.10%
2022/12/12	1	277.50	12	281.00	281.00	-11	14,675	-0.07%
2022/12/09	20	282.85	6	288.25	281.50	14	14,751	0.09%
2022/12/08	10	282.85	10.1	284.76	287.00	-0.1	14,641	0.00%
2022/12/07	18.3	289.32	16	283.88	278.50	2.3	14,622	0.02%
2022/12/06	12.4	308.10	4	306.25	304.50	8.4	14,293	0.06%
2022/12/05	22.1	306.00	18.3	310.96	310.50	3.8	14,155	0.03%
2022/12/02	3.1	290.18	11	291.73	295.50	-7.9	13,957	-0.06%
2022/12/01	8	285.56	13	286.69	286.50	-5	13,977	-0.04%
2022/11/30	1	267.50	1	270.50	269.50	0	13,656	0.00%
2022/11/29	4	267.88	4	268.63	267.00	0	13,768	0.00%
2022/11/28	3	269.00	13	268.27	273.00	-10	13,889	-0.07%
2022/11/25	9	273.00	11	274.73	271.00	-2	14,066	-0.01%
2022/11/24	24	265.00	26	267.58	270.00	-2	13,891	-0.01%
2022/11/23	1	259.00	3	261.33	259.00	-2	13,814	-0.01%
2022/11/22	0	261.50	1	262.00	262.00	-1	13,857	-0.01%
2022/11/21	1	260.00	1	261.02	261.00	0	13,867	0.00%
2022/11/18	5	261.40	7	258.36	258.00	-2	13,855	-0.01%
2022/11/17	24	272.71	10	267.50	267.50	14	13,777	0.10%
2022/11/16	8	270.56	8	271.19	272.50	0	13,810	0.00%
2022/11/15	19	264.47	19	267.61	270.50	0	13,909	0.00%
2022/11/14	21.3	260.35	19.7	268.20	263.00	1.6	13,834	0.01%
2022/11/11	1	256.50	4	256.50	256.50	-3	13,368	-0.02%
2022/11/10	31.3	232.26	53	232.88	233.50	-21.7	13,309	-0.16%
2022/11/09	9	231.50	23.5	230.28	234.50	-14.5	13,340	-0.11%
2022/11/08	18	221.42	19.6	220.85	219.00	-1.6	13,260	-0.01%
2022/11/07	15.1	215.42	6	217.17	214.50	9.1	13,156	0.07%
2022/11/04	9.1	212.69	10	215.90	217.00	-0.9	13,147	-0.01%
2022/11/03	8	214.69	7.1	216.37	217.00	0.9	12,958	0.01%
2022/11/02	10.3	214.57	9	211.83	217.50	1.3	12,985	0.01%
2022/11/01	8.1	209.89	5	211.30	208.50	3.1	12,849	0.02%
2022/10/31	1	213.00	6	212.08	211.50	-5	12,874	-0.04%
2022/10/28	3	208.50	9.1	207.98	208.50	-6.1	12,879	-0.05%
2022/10/27	0.2	206.00	5	204.80	207.00	-4.8	12,750	-0.04%
2022/10/26	12	201.46	6	202.50	199.50	6	12,741	0.05%
2022/10/25	17	209.74	18	207.58	207.00	-1	12,665	-0.01%
2022/10/24	10	207.90	9.1	206.84	207.50	0.9	12,654	0.01%
2022/10/21	8	199.63	7	199.57	195.00	1	12,710	0.01%
2022/10/20	9	197.89	4	200.00	199.50	5	12,735	0.04%
2022/10/19	27.2	207.14	24	206.08	205.00	3.2	12,665	0.03%
2022/10/18	32.1	197.51	24	198.31	201.00	8.1	12,497	0.06%
2022/10/17	9	193.00	9	192.33	195.00	0	12,474	0.00%
2022/10/14	3	193.50	11	192.09	195.50	-8	12,509	-0.06%
2022/10/13	4	184.50	5	180.40	178.00	-1	12,619	-0.01%
2022/10/12	3	189.33	5	189.30	189.00	-2	12,571	-0.02%
2022/10/11	2	191.00	4	190.13	187.50	-2	12,616	-0.02%
2022/10/07	9	203.89	5	204.00	204.00	4	12,604	0.03%
2022/10/06	1	200.00	2	202.00	207.00	-1	12,628	-0.01%
2022/10/05	15.2	201.44	9.2	201.56	200.50	6	12,668	0.05%
2022/10/04	13	199.23	12.8	198.51	198.00	0.3	12,570	0.00%
2022/10/03	1	188.50	0	0.00	188.50	1	12,519	0.01%
2022/09/30	0	0.00	4	186.38	189.00	-4	12,630	-0.03%
2022/09/29	1	186.50	1	192.50	186.00	0	12,684	0.00%
2022/09/28	15	192.80	23	190.11	187.00	-8	12,715	-0.06%
2022/09/27	1	200.50	4	193.25	200.00	-3	12,759	-0.02%
2022/09/26	2	196.50	1	201.00	193.00	1	12,737	0.01%
2022/09/23	3	206.67	3	208.67	205.00	0	12,722	0.00%
2022/09/22	6	208.92	3	206.50	207.00	3	12,698	0.02%
2022/09/21	1	215.50	0	0.00	216.00	1	12,641	0.01%
2022/09/20	6	219.08	2	222.50	220.50	4	12,644	0.03%
2022/09/19	3	222.50	4	224.00	222.00	-1	12,513	-0.01%
2022/09/16	14	221.61	0	0.00	221.50	14	12,492	0.11%
2022/09/15	0	0.00	11	229.73	228.00	-11	12,403	-0.09%
2022/09/14	2	229.75	14	228.79	229.50	-12	12,408	-0.10%
2022/09/13	7	240.79	2	250.00	240.00	5	12,285	0.04%
2022/09/12	16	247.78	11	246.59	246.50	5	12,262	0.04%
2022/09/08	2	241.75	2	244.50	242.00	0	12,336	0.00%
2022/09/07	20	241.58	23	240.33	242.00	-3	12,397	-0.02%
2022/09/06	5	250.80	4	252.50	250.50	1	12,319	0.01%
2022/09/05	9	249.17	6	250.42	247.50	3	12,305	0.02%
2022/09/02	3	244.50	3	245.33	243.00	0	12,206	0.00%
2022/09/01	12.5	253.11	0	0.00	244.50	12.5	12,032	0.10%
2022/08/31	2	268.25	6	268.75	270.50	-4	11,794	-0.03%
2022/08/30	2	267.50	3	267.17	267.50	-1	11,767	-0.01%
2022/08/29	6.3	260.08	7	259.00	266.50	-0.7	11,715	-0.01%
2022/08/26	19	280.71	23	281.67	278.00	-4	11,605	-0.03%
2022/08/25	5	274.80	10	274.75	276.00	-5	11,562	-0.04%
2022/08/24	28	270.93	24	270.15	270.00	4	11,603	0.03%
2022/08/23	43.5	279.55	39	279.31	274.00	4.5	11,453	0.04%
2022/08/22	49	295.83	26	291.33	288.00	23	11,245	0.20%
2022/08/19	13	289.54	24	293.35	295.00	-11	10,925	-0.10%
2022/08/18	9	272.17	10	272.60	281.50	-1	10,763	-0.01%
2022/08/17	16	280.78	4	279.63	278.00	12	10,705	0.11%
2022/08/16	13	279.50	10.1	279.99	277.00	2.9	10,591	0.03%
2022/08/15	7	275.79	11.3	278.27	282.00	-4.3	10,432	-0.04%
2022/08/12	11.2	257.69	18	261.56	261.50	-6.8	10,094	-0.07%
2022/08/11	20	258.00	14	254.89	254.00	6	9,930	0.06%
2022/08/10	5	249.00	5	247.10	245.50	0	9,778	0.00%
2022/08/09	8	249.88	8	248.25	249.00	0	9,654	0.00%
2022/08/08	1	243.50	6	241.75	246.50	-5	9,525	-0.05%
2022/08/05	5.1	242.74	15	244.53	244.00	-10	9,468	-0.11%
2022/08/04	28	235.20	16	234.50	234.50	12	9,353	0.13%
2022/08/03	18	236.08	19	235.84	234.00	-1	9,176	-0.01%
2022/08/02	12	235.13	10	236.15	238.00	2	9,128	0.02%
2022/08/01	6	236.75	6	240.08	243.50	0	8,992	0.00%
2022/07/29	24	243.42	24	241.00	240.50	0	8,840	0.00%
2022/07/28	32	249.86	23	241.24	238.50	9	8,673	0.10%
2022/07/27	16	258.97	32	256.33	263.50	-16	8,248	-0.19%
2022/07/26	22	260.59	8	259.25	254.50	14	7,993	0.18%
2022/07/25	27.2	278.28	7	278.43	272.00	20.2	7,811	0.26%
2022/07/22	9	283.78	7	282.86	278.50	2	7,679	0.03%
2022/07/21	23.1	275.55	24	277.71	282.00	-0.9	7,498	-0.01%
2022/07/20	8	265.25	34.6	265.90	266.50	-26.6	7,230	-0.37%
2022/07/19	9	255.61	2	253.00	253.00	7	7,063	0.10%
2022/07/18	16	258.91	19	260.39	259.00	-3	7,012	-0.04%
2022/07/15	16	250.22	13	251.15	253.50	3	6,872	0.04%
2022/07/14	14	239.00	17.2	244.29	247.00	-3.2	6,744	-0.05%
2022/07/13	15	247.67	5.2	248.19	242.00	9.8	6,583	0.15%
2022/07/12	5.2	239.50	5	240.70	238.50	0.2	6,465	0.00%
2022/07/11	18	253.28	15	249.37	248.50	3	6,373	0.05%
2022/07/08	28	260.21	29.2	261.07	262.00	-1.2	6,216	-0.02%
2022/07/07	21	248.79	21	250.00	251.50	0	5,992	0.00%
2022/07/06	12	246.79	8	247.81	243.00	4	5,833	0.07%
2022/07/05	29	249.03	10	248.05	247.00	19	5,761	0.33%
2022/07/04	15	249.60	5	254.90	244.00	10	5,570	0.18%
2022/07/01	4.1	254.07	4	248.00	244.00	0.1	5,428	0.00%
2022/06/30	3.1	264.71	1	267.50	260.50	2.1	5,294	0.04%
2022/06/29	5	277.30	3	275.67	273.50	2	5,213	0.04%
2022/06/28	3	291.00	1	292.00	289.50	2	5,134	0.04%
2022/06/27	2	297.75	3	305.67	312.50	-1	5,099	-0.02%
2022/06/23	2	290.75	1	293.00	286.50	1	4,981	0.02%
2022/06/22	2	302.50	1	313.00	294.00	1	4,931	0.02%
2022/06/21	0	0.00	2	306.75	314.00	-2	4,846	-0.04%
2022/06/17	1	312.50	4.1	317.24	316.00	-3.1	4,736	-0.07%
2022/06/16	4	321.63	4	333.25	316.00	0	4,613	0.00%
2022/06/15	3	330.00	3	330.67	329.50	0	4,489	0.00%
2022/06/14	0	0.00	1	343.50	343.00	-1	4,421	-0.02%
2022/06/13	1	346.00	0	0.00	345.00	1	4,377	0.02%
2022/06/10	0.1	363.00	11	360.91	365.00	-10.9	4,379	-0.25%
2022/06/09	5	372.50	8	371.56	372.00	-3	4,350	-0.07%
2022/06/08	2	368.25	1	371.50	365.00	1	4,333	0.02%
2022/06/07	12	366.13	1	366.50	367.50	11	4,335	0.25%
2022/06/06	1	375.50	0	0.00	373.00	1	4,331	0.02%
2022/06/02	0	372.00	1	368.00	372.00	-1	4,373	-0.02%
2022/06/01	6	375.75	2	376.75	371.00	4	4,385	0.09%
2022/05/31	4	393.00	2	392.25	394.50	2	4,295	0.05%
2022/05/30	3	390.33	4	392.50	395.00	-1	4,324	-0.02%
2022/05/27	2	373.50	3	375.83	376.50	-1	4,282	-0.02%
2022/05/26	2	376.25	2	374.00	368.00	0	4,372	0.00%
2022/05/25	4	372.63	6	374.58	381.00	-2	4,314	-0.05%
2022/05/24	3	383.83	0	0.00	380.00	3	4,219	0.07%
2022/05/18	10	413.00	8	414.00	414.00	2	4,263	0.05%
2022/05/17	6	405.33	5	407.70	407.50	1	4,259	0.02%
2022/05/16	4	408.00	6	411.00	401.00	-2	4,301	-0.05%
2022/05/13	3	398.00	6	391.33	398.00	-3	4,277	-0.07%
2022/05/12	0	0.00	1	386.50	381.00	-1	4,265	-0.02%
2022/05/11	1	398.50	0	0.00	391.00	1	4,229	0.02%
2022/05/10	0	0.00	1	402.00	404.00	-1	4,228	-0.02%
2022/05/09	1	398.50	1	403.50	395.00	0	4,273	0.00%
2022/05/06	4	398.75	0	0.00	401.50	4	4,351	0.09%
2022/05/05	0	0.00	2	418.50	418.00	-2	4,332	-0.05%
2022/04/29	3	402.83	2	408.00	404.00	1	4,417	0.02%
2022/04/28	1	399.00	0	0.00	395.00	1	4,424	0.02%
2022/04/27	2.1	401.31	4	396.50	409.00	-1.9	4,415	-0.04%
2022/04/25	1	411.00	5	407.80	406.50	-4	4,401	-0.09%
2022/04/15	1	450.93	1	440.50	441.00	0	4,550	0.00%
2022/04/13	0	0.00	1	466.00	466.00	-1	4,553	-0.02%
2022/04/12	1	460.50	0	0.00	454.00	1	4,575	0.02%
2022/04/11	5.3	466.16	3	468.50	455.00	2.3	4,551	0.05%
2022/04/08	6.3	504.60	2	500.50	498.00	4.3	4,520	0.10%
2022/04/07	0	0.00	1	522.00	509.00	-1	4,488	-0.02%
2022/03/31	0	526.00	0	0.00	524.00	0	4,442	0.00%
2022/03/30	1	542.00	2.5	538.20	537.00	-1.5	4,433	-0.03%
2022/03/29	0.1	516.00	1.1	519.82	522.00	-1.1	4,437	-0.02%
2022/03/28	0	0.00	1	509.00	511.00	-1	4,429	-0.02%
2022/03/25	1	522.00	0.1	518.00	518.00	0.9	4,437	0.02%
2022/03/24	1	513.00	1	511.00	508.00	0	4,422	0.00%
2022/03/23	0.1	514.50	2	513.00	514.00	-1.9	4,439	-0.04%
2022/03/22	0	0.00	1	494.00	490.00	-1	4,435	-0.02%
2022/03/21	3	488.83	0	0.00	488.50	3	4,483	0.07%
2022/03/17	0	487.00	3.4	485.48	489.50	-3.4	4,508	-0.08%
2022/03/15	0.6	460.83	0	0.00	458.50	0.6	4,464	0.01%
2022/03/10	3.1	498.73	1	503.00	498.50	2.1	4,467	0.05%
2022/03/09	1.1	484.36	1	487.00	486.50	0.1	4,471	0.00%
2022/03/08	0.3	480.00	0	0.00	475.50	0.3	4,524	0.01%
2022/03/07	5	504.50	1	496.50	494.50	4	4,516	0.09%
2022/03/04	0.1	540.78	0	0.00	547.00	0.1	4,550	0.00%
2022/03/03	5.2	541.23	6	539.67	535.00	-0.9	4,564	-0.02%
2022/03/02	1	545.00	0	0.00	548.00	1	4,631	0.02%
2022/03/01	0	0.00	1	538.00	539.00	-1	4,670	-0.02%
2022/02/25	4	528.00	4	525.75	524.00	0	4,634	0.00%
2022/02/24	1	524.00	2	513.00	512.00	-1	4,608	-0.02%
2022/02/22	6.2	520.36	5	520.60	521.00	1.2	4,598	0.03%
2022/02/21	1	531.00	2	540.50	533.00	-1	4,628	-0.02%
2022/02/18	3.6	536.15	1	536.00	536.00	2.6	4,626	0.06%
2022/02/16	0	0.00	3	528.33	528.00	-3	4,739	-0.06%
2022/02/15	1	505.00	2	504.00	502.00	-1	4,807	-0.02%
2022/02/14	3	497.33	1	503.00	496.00	2	4,926	0.04%
2022/02/11	1	515.00	0	0.00	514.00	1	5,001	0.02%
2022/02/10	1	516.00	1	523.00	516.00	0	5,059	0.00%
2022/02/09	1	513.00	1	507.00	526.00	0	5,105	0.00%
2022/02/08	1	494.00	1	505.00	506.00	0	5,149	0.00%
2022/02/07	1	474.00	0	0.00	478.00	1	5,192	0.02%
2022/01/26	1	476.50	2	472.00	472.00	-1	5,269	-0.02%
2022/01/25	4	482.13	4	478.75	477.00	0	5,410	0.00%
2022/01/24	3	491.33	3	486.17	496.00	0	5,518	0.00%
2022/01/19	3	524.33	1	519.00	519.00	2	5,821	0.03%
2022/01/18	0	0.00	4	544.50	545.00	-4	5,860	-0.07%
2022/01/13	0	0.00	1	519.00	520.00	-1	6,018	-0.02%
2022/01/12	1	521.00	1	505.00	505.00	0	6,150	0.00%
2022/01/10	4	534.50	0	0.00	517.00	4	6,323	0.06%
2022/01/07	1	563.00	0	0.00	558.00	1	6,329	0.02%
2022/01/06	2	578.50	1	577.00	573.00	1	6,406	0.02%
2022/01/05	0	587.00	2	587.00	589.00	-2	6,501	-0.03%
2022/01/04	2	590.50	1	584.00	585.00	1	6,518	0.02%
2022/01/03	2	585.00	3	590.00	583.00	-1	6,579	-0.02%
2021/12/29	0	0.00	1	569.00	569.00	-1	6,716	-0.01%
2021/12/28	2	570.00	1	571.00	572.00	1	6,892	0.01%
2021/12/27	2	575.50	1	576.00	576.00	1	6,985	0.01%
2021/12/24	1	578.00	3	571.67	567.00	-2	7,055	-0.03%
2021/12/23	3	577.67	3	577.33	573.00	0	7,209	0.00%
2021/12/20	1	575.00	1	566.00	565.00	0	7,459	0.00%
2021/12/17	2	566.00	2	564.00	565.00	0	7,547	0.00%
2021/12/16	3	571.00	1	571.00	572.00	2	7,602	0.03%
2021/12/15	2	562.00	3	569.67	575.00	-1	7,603	-0.01%
2021/12/14	1.2	566.96	1	559.00	556.00	0.2	7,611	0.00%
2021/12/10	1	579.99	2	574.00	572.00	-1	7,717	-0.01%
2021/12/09	0	0.00	1	595.00	586.00	-1	7,738	-0.01%
2021/12/08	1	597.00	2	595.50	585.00	-1	7,744	-0.01%
2021/12/07	2	589.49	2	591.00	586.00	0	7,757	0.00%
2021/12/06	1	582.04	0	0.00	581.00	1	7,771	0.01%
2021/12/03	1	596.00	2	601.50	601.00	-1	7,856	-0.01%
2021/12/02	2.2	605.00	0	0.00	590.00	2.2	7,958	0.03%
2021/12/01	3	615.00	1	608.00	608.00	2	8,101	0.02%
2021/11/30	2	623.00	2.2	623.82	626.00	-0.2	8,105	0.00%
2021/11/26	14	579.14	9	584.22	585.00	5	8,084	0.06%
2021/11/25	3	579.00	7	580.43	579.00	-4	8,020	-0.05%
2021/11/24	0	0.00	3	575.00	566.00	-3	8,127	-0.04%
2021/11/23	1	557.00	0	0.00	558.00	1	8,264	0.01%
2021/11/22	3	552.67	3	549.67	561.00	0	8,299	0.00%
2021/11/18	8	555.25	2	554.00	548.00	6	8,499	0.07%
2021/11/17	1	558.00	0	0.00	560.00	1	8,526	0.01%
2021/11/16	0	0.00	1.1	570.09	561.00	-1.1	8,574	-0.01%
2021/11/15	3	575.33	1	573.00	562.00	2	8,567	0.02%
2021/11/12	1.2	577.00	1	581.00	574.00	0.2	8,598	0.00%
2021/11/10	0	0.00	2	552.00	555.00	-2	8,532	-0.02%
2021/11/09	2	544.00	2	546.00	542.00	0	8,549	0.00%
2021/11/08	6	539.67	6	537.67	536.00	0	8,522	0.00%
2021/11/05	1	551.00	4	552.25	558.00	-3	8,506	-0.04%
2021/11/04	4	544.25	4	546.50	535.00	0	8,427	0.00%
2021/11/03	2	514.50	2	521.50	530.00	0	8,376	0.00%
2021/11/02	6.1	531.51	3.1	529.13	526.00	3	8,331	0.04%
2021/11/01	6	512.33	14	518.21	514.00	-8	8,267	-0.10%
2021/10/29	4	484.00	9.2	483.04	490.50	-5.2	8,313	-0.06%
2021/10/28	9	469.16	13	470.92	465.50	-4	8,216	-0.05%
2021/10/27	6	464.25	9.2	467.03	470.50	-3.2	8,151	-0.04%
2021/10/26	8	447.50	6	441.75	440.50	2	7,978	0.03%
2021/10/25	3	444.83	5	442.20	442.00	-2	8,045	-0.02%
2021/10/22	2	436.00	6	443.08	440.50	-4	8,096	-0.05%
2021/10/21	16	441.69	6	446.58	430.00	10	8,048	0.12%
2021/10/20	15	450.57	14	450.39	456.50	1	8,036	0.01%
2021/10/19	1	448.50	9	436.39	450.50	-8	7,971	-0.10%
2021/10/18	3	412.67	0	0.00	412.00	3	7,845	0.04%
2021/10/15	4	411.88	5	409.50	413.50	-1	7,803	-0.01%
2021/10/14	8	392.88	10	397.25	392.50	-2	7,727	-0.03%
2021/10/13	9	401.44	6	404.08	393.00	3	7,675	0.04%
2021/10/12	7	425.86	5	427.30	418.50	2	7,620	0.03%
2021/10/08	3.1	432.26	3	436.67	430.00	0.1	7,639	0.00%
2021/10/07	4	432.00	4	426.50	431.00	0	7,595	0.00%
2021/10/06	5	412.80	3	424.67	407.00	2	7,534	0.03%
2021/10/05	3	411.50	5	407.00	425.00	-2	7,507	-0.03%
2021/10/04	6	415.92	6	412.00	401.50	0	7,422	0.00%
2021/10/01	6	431.17	5	417.20	423.00	1	7,494	0.01%
2021/09/30	6	422.75	7	434.64	435.00	-1	7,545	-0.01%
2021/09/29	25	429.76	0	0.00	419.00	25	7,446	0.34%
2021/09/28	7	449.86	2	448.50	463.00	5	7,375	0.07%
2021/09/27	3	465.33	1	478.50	461.00	2	7,334	0.03%
2021/09/24	3	469.33	16	475.75	473.00	-13	7,293	-0.18%
2021/09/23	1	461.50	4	466.63	469.50	-3	7,221	-0.04%
2021/09/22	0	0.00	2	444.00	443.00	-2	7,174	-0.03%
2021/09/16	14	456.86	4	454.13	449.00	10	7,207	0.14%
2021/09/14	6	443.00	6	440.08	444.00	0	7,355	0.00%
2021/09/13	2	432.00	5	429.70	434.00	-3	7,539	-0.04%
2021/09/10	4	429.00	7	425.86	433.00	-3	7,642	-0.04%
2021/09/09	3	420.50	11	416.77	420.50	-8	7,689	-0.10%
2021/09/08	7	423.43	0	0.00	410.00	7	7,719	0.09%
2021/09/07	4	433.50	4	442.00	438.50	0	7,636	0.00%
2021/09/06	4	445.63	8	444.88	453.50	-4	7,514	-0.05%
2021/09/03	1	424.00	2	426.25	427.00	-1	7,378	-0.01%
2021/08/31	0	0.00	1	418.00	421.50	-1	7,632	-0.01%
2021/08/30	12	416.54	13	422.62	420.50	-1	7,856	-0.01%
2021/08/27	4	389.50	16	408.56	413.00	-12	7,882	-0.15%
2021/08/26	1	379.50	0	0.00	379.50	1	7,929	0.01%
2021/08/25	1	378.00	1	382.50	387.50	0	7,950	0.00%
2021/08/24	2	369.50	2	369.50	369.50	0	7,916	0.00%
2021/08/23	2	379.25	4	379.50	387.00	-2	8,053	-0.02%
2021/08/20	1	372.00	1.1	373.76	365.00	-0.1	8,070	0.00%
2021/08/19	0	0.00	2	366.75	360.00	-2	8,102	-0.02%
2021/08/18	3	356.33	2	352.50	373.50	1	8,165	0.01%
2021/08/17	2	370.50	0	0.00	352.00	2	8,221	0.02%
2021/08/16	2	378.50	2	383.00	375.50	0	8,285	0.00%
2021/08/13	3	384.83	0	0.00	380.00	3	8,408	0.04%
2021/08/11	3	389.67	0	0.00	385.00	3	8,478	0.04%
2021/08/10	0	0.00	2	403.00	401.00	-2	8,727	-0.02%
2021/08/09	2	408.50	2	420.50	402.50	0	9,021	0.00%
2021/08/06	1	410.00	1	407.50	416.00	0	9,206	0.00%
2021/08/05	1	398.50	1	407.00	414.50	0	9,399	0.00%
2021/08/04	5	407.50	5	414.70	396.00	0	9,662	0.00%
2021/08/03	1	404.00	2	399.50	405.50	-1	9,629	-0.01%
2021/08/02	2	398.25	0	0.00	389.50	2	9,681	0.02%
2021/07/29	8	410.69	4.1	411.88	416.00	3.9	9,932	0.04%
2021/07/28	0	0.00	6	373.00	383.50	-6	9,954	-0.06%
2021/07/27	1	376.00	0	0.00	375.50	1	10,059	0.01%
2021/07/26	5	389.10	1	381.00	385.50	4	10,058	0.04%
2021/07/23	2.1	414.47	0	0.00	391.50	2.1	10,051	0.02%
2021/07/16	0	0.00	1	417.00	436.00	-1	10,488	-0.01%
2021/07/15	2	421.50	0	422.00	419.50	2	10,505	0.02%
2021/07/14	0	0.00	1	429.50	434.00	-1	10,527	-0.01%
2021/07/13	1	435.00	0	0.00	420.00	1	10,581	0.01%
2021/07/09	0	0.00	1	427.50	418.00	-1	10,783	-0.01%
2021/07/08	3.1	425.60	1	417.50	419.00	2.1	10,861	0.02%
2021/07/07	5	421.30	5	434.30	424.50	0	10,779	0.00%
2021/07/06	1	403.50	1	409.50	407.50	0	10,703	0.00%
2021/07/05	3	397.83	8	405.25	406.00	-5	10,729	-0.05%
2021/07/02	3	392.00	1	390.00	391.50	2	10,733	0.02%
2021/07/01	1	382.50	0	0.00	379.00	1	10,827	0.01%
2021/06/30	2	383.51	0	0.00	389.50	2	10,896	0.02%
2021/06/29	1	392.00	1	390.50	389.00	0	11,072	0.00%
2021/06/28	0	393.50	1.1	393.59	387.50	-1.1	11,215	-0.01%
2021/06/25	0	395.00	0	0.00	393.00	0	11,430	0.00%
2021/06/24	2	406.70	1	409.00	402.50	1	11,444	0.01%
2021/06/23	2	393.25	2	395.75	394.00	0	11,434	0.00%
2021/06/22	0	0.00	4.2	379.39	387.00	-4.2	11,496	-0.04%
2021/06/21	5	358.50	5	369.20	358.50	0	11,504	0.00%
2021/06/18	1	357.50	3	360.00	359.50	-2	11,641	-0.02%
2021/06/15	1	347.00	10	346.50	347.00	-9	11,979	-0.08%
2021/06/11	0	0.00	10.1	345.54	345.50	-10.1	12,086	-0.08%
2021/06/10	25	358.22	3	355.00	348.50	22	12,066	0.18%
2021/06/09	1.1	361.18	11.1	360.29	361.50	-10	12,014	-0.08%
2021/06/08	10	355.40	8	357.77	350.00	2	12,086	0.02%
2021/06/07	12	351.67	14	349.94	352.00	-2	12,149	-0.02%
2021/06/04	2	340.50	6	339.00	341.00	-4	12,164	-0.03%
2021/06/03	8	328.94	8	335.06	335.50	0	12,286	0.00%
2021/06/02	2	326.50	3	323.67	319.50	-1	12,406	-0.01%
2021/06/01	9	332.39	3	329.50	326.00	6	12,809	0.05%
2021/05/31	1	332.00	12	330.54	330.50	-11	12,903	-0.09%
2021/05/28	9	319.56	2	314.00	313.00	7	12,973	0.05%
2021/05/27	1	310.00	1	312.50	318.00	0	13,120	0.00%
2021/05/26	1	321.50	0	0.00	318.00	1	13,659	0.01%
2021/05/25	2	332.75	2	329.25	323.00	0	13,888	0.00%
2021/05/24	1	314.50	2	318.75	322.50	-1	14,179	-0.01%
2021/05/21	1	315.00	7	304.71	315.00	-6	14,241	-0.04%
2021/05/20	5	302.70	9	293.50	292.00	-4	14,242	-0.03%
2021/05/19	7	310.64	4	310.50	303.50	3	14,320	0.02%
2021/05/18	9	309.17	5.2	314.04	310.00	3.8	14,420	0.03%
2021/05/17	18	295.72	22	295.89	302.00	-4	14,416	-0.03%
2021/05/14	5	292.50	10	300.45	290.00	-5	14,577	-0.03%
2021/05/13	3	283.67	9	282.06	283.50	-6	14,722	-0.04%
2021/05/12	8	277.06	8	287.25	268.50	0	14,720	0.00%
2021/05/11	7	284.07	4	292.00	279.50	3	14,604	0.02%
2021/05/10	4	313.88	2	322.50	307.00	2	14,629	0.01%
2021/05/07	3	311.50	6	311.25	318.00	-3	14,693	-0.02%
2021/05/06	5	305.00	16	304.69	305.00	-11	14,811	-0.07%
2021/05/05	16	306.56	16	296.44	289.00	0	14,962	0.00%
2021/05/04	12	305.17	38	294.93	308.00	-26	15,155	-0.17%
2021/05/03	36.1	299.48	2	301.25	298.50	34.1	15,361	0.22%
2021/04/29	1	319.50	14	318.00	318.50	-13	15,576	-0.08%
2021/04/28	5	319.60	40	316.25	316.00	-35	15,722	-0.22%
2021/04/27	5	304.40	6	304.25	307.50	-1	15,651	-0.01%
2021/04/26	49.4	308.73	7	306.86	305.50	42.4	15,604	0.27%
2021/04/23	2	319.50	2	323.75	324.50	0	15,471	0.00%
2021/04/22	6	321.50	6	321.33	315.50	0	15,551	0.00%
2021/04/21	10.2	320.78	6	316.17	316.00	4.2	15,609	0.03%
2021/04/20	1	316.50	6	320.67	320.50	-5	15,797	-0.03%
2021/04/19	8	324.88	5	319.80	319.50	3	15,976	0.02%
2021/04/16	8	333.38	3	333.83	332.50	5	16,094	0.03%
2021/04/15	9	330.00	14.2	327.64	341.50	-5.2	16,156	-0.03%
2021/04/14	3	321.83	3	319.33	315.50	0	16,343	0.00%
2021/04/13	4	325.13	3.1	320.79	320.00	0.9	16,600	0.01%
2021/04/12	10	324.30	0	331.50	323.00	10	17,156	0.06%
2021/04/09	15	334.17	2	334.50	334.50	13	17,408	0.07%
2021/04/08	5.2	333.35	7	332.50	332.50	-1.8	17,517	-0.01%
2021/04/07	8.7	343.27	2	340.50	340.50	6.7	17,676	0.04%
2021/04/06	5.3	353.12	3	352.17	351.00	2.3	17,697	0.01%
2021/04/01	10	356.30	14	350.61	351.50	-4	17,728	-0.02%
2021/03/31	6	350.58	3	352.32	354.00	3	17,659	0.02%
2021/03/30	9	351.06	15	349.57	356.00	-6	17,607	-0.03%
2021/03/29	7.1	337.58	4	332.63	332.00	3.1	17,594	0.02%
2021/03/26	1	325.00	3	337.17	335.50	-2	17,648	-0.01%
2021/03/25	11.2	329.74	16	331.69	318.00	-4.8	17,696	-0.03%
2021/03/24	3	322.50	19.1	323.06	326.00	-16.1	17,729	-0.09%
2021/03/23	11.1	316.84	14	322.89	305.50	-2.9	17,862	-0.02%
2021/03/22	4	306.25	3	305.00	306.50	1	17,897	0.01%
2021/03/19	11	302.64	4	307.38	307.00	7	18,207	0.04%
2021/03/18	9	308.39	22.7	309.60	312.50	-13.7	18,415	-0.07%
2021/03/17	7	297.86	4	299.75	299.00	3	19,046	0.02%
2021/03/16	3	297.33	2	294.50	293.50	1	19,039	0.01%
2021/03/15	2	295.25	4	296.50	296.00	-2	19,156	-0.01%
2021/03/12	13	294.54	15	297.97	292.00	-2	19,332	-0.01%
2021/03/11	17	284.94	7	288.64	293.00	10	19,290	0.05%
2021/03/10	20.1	282.40	23	281.91	283.50	-2.9	19,312	-0.02%
2021/03/09	15	276.67	12	275.00	273.50	3	19,378	0.02%
2021/03/08	27	297.43	17	285.24	279.50	10	19,323	0.05%
2021/03/05	27	287.74	34	287.63	295.00	-7	19,253	-0.04%
2021/03/04	9	279.44	7	279.29	278.50	2	19,494	0.01%
2021/03/03	18.1	280.51	8	280.13	280.50	10.1	20,089	0.05%
2021/03/02	10.5	305.31	8	300.69	291.00	2.5	20,206	0.01%
2021/02/26	5	305.10	5	304.40	299.00	0	20,621	0.00%
2021/02/25	13	310.04	5	312.80	306.00	8	20,571	0.04%
2021/02/24	15	308.43	13	302.69	295.00	2	20,482	0.01%
2021/02/23	12	287.50	4	286.63	286.00	8	20,111	0.04%
2021/02/22	8	297.88	12	298.96	294.50	-4	20,077	-0.02%
2021/02/19	3	290.67	4	291.63	290.00	-1	20,068	0.00%
2021/02/18	2	286.25	2	287.50	288.00	0	20,471	0.00%
2021/02/17	5	284.60	5	286.10	286.50	0	20,394	0.00%
2021/02/05	12	262.54	17	265.21	265.00	-5	20,323	-0.02%
2021/02/04	24	247.35	21.4	248.23	254.00	2.6	20,022	0.01%
2021/02/03	5	244.90	0	0.00	243.50	5	19,998	0.03%
2021/02/02	6.3	237.37	8	244.06	246.00	-1.7	20,266	-0.01%
2021/02/01	4.2	225.55	2	229.50	233.00	2.2	20,194	0.01%
2021/01/29	5	234.40	2	229.00	226.00	3	20,282	0.01%
2021/01/28	4	237.63	3	235.33	236.00	1	20,453	0.00%
2021/01/27	4	240.13	3	241.00	248.00	1	20,900	0.00%
2021/01/26	5	244.00	8.1	242.94	238.00	-3.1	20,689	-0.01%
2021/01/25	11	240.64	5	234.10	233.50	6	20,465	0.03%
2021/01/22	1	240.50	1.4	240.93	253.50	-0.4	20,285	0.00%
2021/01/21	1	227.50	9.1	227.04	230.50	-8.1	20,632	-0.04%
2021/01/20	3	222.00	3	219.33	216.50	0	20,912	0.00%
2021/01/19	3	222.33	3.2	221.29	221.00	-0.2	20,942	0.00%
2021/01/18	1	223.00	5	220.50	223.00	-4	20,942	-0.02%
2021/01/15	8.1	220.30	3	218.50	219.00	5.1	21,070	0.02%
2021/01/14	0	0.00	9	218.39	224.00	-9	21,183	-0.04%
2021/01/13	11.3	228.04	12	225.21	220.00	-0.7	21,377	0.00%
2021/01/12	11	220.00	7	219.21	222.00	4	21,255	0.02%
2021/01/11	9	217.72	3	219.50	221.00	6	21,231	0.03%
2021/01/08	4	214.25	6	213.08	216.00	-2	21,161	-0.01%
2021/01/07	13	212.27	14	213.89	212.50	-1	21,266	0.00%
2021/01/06	6	210.00	15	207.93	205.50	-9	21,103	-0.04%
2021/01/05	17	207.18	19	206.74	209.00	-2	20,767	-0.01%
2021/01/04	3	192.33	6	192.67	200.00	-3	20,315	-0.01%
2020/12/31	1	182.50	33	181.86	182.00	-32	20,417	-0.16%
2020/12/30	12	177.38	3	178.33	178.00	9	20,352	0.04%
2020/12/29	2	173.00	6	174.50	175.00	-4	20,296	-0.02%
2020/12/28	4	169.88	7	172.50	173.50	-3	20,363	-0.01%
2020/12/25	6	170.83	3	168.50	168.50	3	20,484	0.01%
2020/12/24	6	173.83	0	0.00	171.50	6	20,704	0.03%
2020/12/23	2	170.50	12	176.67	176.50	-10	21,025	-0.05%
2020/12/22	4	172.25	4	172.38	170.00	0	21,244	0.00%
2020/12/21	6	172.00	4	172.38	177.00	2	21,463	0.01%
2020/12/18	14	174.61	5	173.30	173.00	9	21,402	0.04%
2020/12/17	17	178.65	17	179.85	176.50	0	21,487	0.00%
2020/12/16	2	178.50	7	177.71	176.50	-5	21,308	-0.02%
2020/12/15	25	179.84	5	177.50	174.50	20	21,169	0.09%
2020/12/14	17	180.47	20	183.25	186.00	-3	21,176	-0.01%
2020/12/11	35	184.84	45	182.48	173.50	-10	21,227	-0.05%
2020/12/10	5	177.40	14	177.32	178.00	-9	20,892	-0.04%
2020/12/09	21	177.52	4	180.75	177.00	17	20,964	0.08%
2020/12/08	7	177.36	19	178.08	180.00	-12	21,114	-0.06%
2020/12/07	9	172.61	13	174.12	172.50	-4	21,181	-0.02%
2020/12/04	14	171.25	10	170.05	169.50	4	21,257	0.02%
2020/12/03	22	170.57	17	172.09	172.00	5	21,423	0.02%
2020/12/02	11	178.27	7	178.36	177.50	4	21,593	0.02%
2020/12/01	7	175.29	5	175.00	175.00	2	21,832	0.01%
2020/11/30	12	178.79	8	180.19	181.00	4	22,146	0.02%
2020/11/27	11	170.18	19	170.68	171.00	-8	22,106	-0.04%
2020/11/26	5	158.90	6	162.50	165.00	-1	21,958	0.00%
2020/11/25	42	154.68	18	152.69	150.00	24	21,831	0.11%
2020/11/24	9	147.17	31	147.58	152.50	-22	21,510	-0.10%
2020/11/23	12	140.79	7	140.07	139.00	5	21,122	0.02%
2020/11/20	9	136.61	3	137.50	138.00	6	21,154	0.03%
2020/11/19	0	0.00	1	139.00	136.50	-1	21,594	0.00%
2020/11/18	7	141.00	4	141.00	140.50	3	22,024	0.01%
2020/11/17	23	142.74	36	141.49	144.00	-13	22,546	-0.06%
2020/11/16	6	135.25	9	134.89	134.50	-3	22,619	-0.01%
2020/11/13	11	133.59	6	132.58	133.50	5	23,023	0.02%
2020/11/12	0	0.00	6	132.00	133.00	-6	23,372	-0.03%
2020/11/11	19	132.05	15	132.83	130.00	4	24,230	0.02%
2020/11/10	12	128.33	26	130.08	131.00	-14	24,580	-0.06%
2020/11/09	9	127.89	2	128.75	125.50	7	24,922	0.03%
2020/11/06	13	128.62	9.2	129.05	126.50	3.8	25,163	0.02%
2020/11/05	7	126.50	19	126.61	127.50	-12	25,319	-0.05%
2020/11/04	22	123.73	46	125.82	125.50	-24	25,317	-0.09%
2020/11/03	3	117.50	25	117.66	118.00	-22	24,845	-0.09%
2020/11/02	7	115.57	15	115.57	116.50	-8	25,018	-0.03%
2020/10/30	3	114.17	15	114.73	115.50	-12	25,649	-0.05%
2020/10/29	15	111.57	14	111.29	114.50	1	25,690	0.00%
2020/10/28	31.2	114.46	8	111.19	111.00	23.2	25,271	0.09%
2020/10/27	1	117.50	0	0.00	121.00	1	24,968	0.00%
2020/10/26	4	120.75	0	0.00	119.00	4	25,251	0.02%
2020/10/23	27	120.06	7	120.64	121.00	20	25,337	0.08%
2020/10/22	11	121.82	6	122.33	121.50	5	25,415	0.02%
2020/10/21	21	128.69	10	129.95	125.50	11	25,266	0.04%
2020/10/20	0	0.00	3	129.50	130.00	-3	25,065	-0.01%
2020/10/19	11	127.73	27	129.15	126.50	-16	25,132	-0.06%
2020/10/16	43	127.60	10	128.70	124.50	33	25,702	0.13%
2020/10/15	13	129.15	12	128.71	128.00	1	25,721	0.00%
2020/10/14	8	126.75	8	126.38	127.50	0	25,500	0.00%
2020/10/13	1	123.00	1	123.00	123.00	0	25,389	0.00%
2020/10/12	3	126.33	11	124.55	124.50	-8	25,464	-0.03%
2020/10/08	23	126.20	44	126.24	127.00	-21	25,504	-0.08%
2020/10/07	18	121.00	6	121.25	121.50	12	25,230	0.05%
2020/10/06	7	121.36	6	121.50	121.50	1	25,325	0.00%
2020/10/05	7	118.71	8	119.19	119.50	-1	25,291	0.00%
2020/09/30	7	116.79	15	117.50	118.00	-8	25,190	-0.03%
2020/09/29	17	119.41	7	118.64	116.00	10	25,088	0.04%
2020/09/28	14	117.36	8	119.31	120.50	6	24,889	0.02%
2020/09/25	16	119.69	27	116.24	113.00	-11	24,582	-0.04%
2020/09/24	8	121.13	12	122.83	119.50	-4	24,484	-0.02%
2020/09/23	9	127.67	3	127.33	128.00	6	24,310	0.02%
2020/09/22	14	127.61	4	127.38	127.00	10	24,831	0.04%
2020/09/21	13	133.58	11	133.50	130.00	2	24,943	0.01%
2020/09/18	2	133.50	1	133.50	134.50	1	24,915	0.00%
2020/09/17	19	134.42	18	134.81	136.00	1	24,892	0.00%
2020/09/16	18	133.06	25	133.66	133.00	-7	24,713	-0.03%
2020/09/15	34	131.71	46	131.00	129.50	-12	24,499	-0.05%
2020/09/14	6	123.83	6	125.58	125.50	0	24,093	0.00%
2020/09/11	12	124.00	6	123.42	123.00	6	24,262	0.02%
2020/09/10	24	131.71	19	126.39	126.00	5	24,201	0.02%
2020/09/09	11	126.36	14	130.11	132.00	-3	24,286	-0.01%
2020/09/08	24	130.67	9	130.11	128.00	15	24,190	0.06%
2020/09/07	14	131.32	9	131.61	126.50	5	24,242	0.02%
2020/09/04	23	136.76	22	136.70	136.50	1	24,763	0.00%
2020/09/03	17	135.24	31	137.76	138.00	-14	25,002	-0.06%
2020/09/02	33	132.48	27	132.94	131.00	6	24,461	0.02%
2020/09/01	16	127.31	21	129.26	132.50	-5	23,928	-0.02%
2020/08/31	8	124.44	12	121.38	120.50	-4	23,549	-0.02%
2020/08/28	10	126.65	10	123.25	123.00	0	23,383	0.00%
2020/08/27	13	132.00	3	129.00	129.00	10	23,254	0.04%
2020/08/26	22	131.23	26	130.96	131.00	-4	23,598	-0.02%
2020/08/25	9	131.17	14	129.50	129.00	-5	23,887	-0.02%
2020/08/24	31	134.23	9	131.39	132.00	22	23,450	0.09%
2020/08/21	29	135.57	29	138.59	140.50	0	23,067	0.00%
2020/08/20	3	138.83	11	131.23	128.00	-8	22,561	-0.04%
2020/08/19	29	142.43	28	142.30	142.00	1	22,319	0.00%
2020/08/18	19	139.89	19	140.05	138.50	0	22,087	0.00%
2020/08/17	40	140.96	34	143.03	138.50	6	22,089	0.03%
2020/08/14	35	135.90	38.1	139.44	144.00	-3.1	21,462	-0.01%
2020/08/13	34	133.37	9	133.50	131.00	25	21,254	0.12%
2020/08/12	2	126.75	16	127.09	129.00	-14	21,126	-0.07%
2020/08/11	7	116.07	3	116.83	117.50	4	20,834	0.02%
2020/08/10	8	118.00	11	119.14	120.00	-3	20,473	-0.01%
2020/08/07	7	114.64	2	115.50	113.50	5	20,183	0.02%
2020/08/06	2	117.00	4	117.00	118.50	-2	20,065	-0.01%
2020/08/05	17	115.32	20	117.30	116.00	-3	19,961	-0.02%
2020/08/04	2	110.25	4	110.00	111.50	-2	19,411	-0.01%
2020/08/03	6	103.17	1	100.50	101.50	5	19,281	0.03%
2020/07/31	6	100.30	16	100.30	100.00	-10	19,193	-0.05%
2020/07/30	16	99.17	11	99.79	100.00	5	19,020	0.03%
2020/07/29	2	94.45	1	93.90	94.60	1	18,671	0.01%
2020/07/28	28	96.48	28	96.10	96.10	0	18,568	0.00%
2020/07/27	0	0.00	2	93.80	94.40	-2	18,413	-0.01%
2020/07/24	2	93.45	0	0.00	92.30	2	18,529	0.01%
2020/07/23	5	97.36	4	95.88	96.00	1	18,691	0.01%
2020/07/22	11	92.86	8	93.45	96.50	3	18,608	0.02%
2020/07/21	0	0.00	8	89.53	89.80	-8	17,942	-0.04%
2020/07/17	2	81.30	0	0.00	79.80	2	18,346	0.01%
2020/07/16	3	80.97	1	81.70	81.80	2	18,413	0.01%
2020/07/15	1	82.70	0	0.00	80.50	1	18,412	0.01%
2020/07/13	1	80.40	13	81.85	82.70	-12	18,653	-0.06%
2020/07/10	3	84.23	2	83.70	82.70	1	18,846	0.01%
2020/07/09	0	0.00	3.1	87.93	86.10	-3.1	19,015	-0.02%
2020/07/08	0	0.00	7	88.09	88.10	-7	19,258	-0.04%
2020/07/07	9	87.60	10	86.38	85.40	-1	19,298	-0.01%
2020/07/06	11	87.35	10	87.24	86.50	1	19,317	0.01%
2020/07/03	1	83.50	11	84.16	84.30	-10	19,427	-0.05%
2020/07/02	9	79.94	15	80.00	81.90	-6	19,400	-0.03%
2020/07/01	33	80.72	10	79.46	78.40	23	19,314	0.12%
2020/06/30	6	76.43	38	78.18	79.30	-32	18,858	-0.17%
2020/06/29	2	72.45	2	72.85	72.10	0	18,765	0.00%
2020/06/24	5	71.44	6	71.90	72.10	-1	18,843	-0.01%
2020/06/23	5	70.58	10	71.00	70.50	-5	19,099	-0.03%
2020/06/22	2	72.10	3	72.60	72.50	-1	19,195	-0.01%
2020/06/19	1	69.60	6	69.88	69.60	-5	19,083	-0.03%
2020/06/18	1	69.10	11	69.41	69.40	-10	19,140	-0.05%
2020/06/17	0	0.00	9	67.71	67.80	-9	18,947	-0.05%
2020/06/16	23	67.19	10	67.00	66.50	13	18,966	0.07%
2020/06/15	1	64.10	9	64.14	63.30	-8	18,702	-0.04%
2020/06/12	3	65.57	35	64.95	65.40	-32	18,726	-0.17%
2020/06/11	23	66.64	39	67.60	65.90	-16	18,425	-0.09%
2020/06/10	8	63.09	28	64.14	65.30	-20	17,466	-0.11%
2020/06/09	2	59.45	2	60.20	59.40	0	16,885	0.00%
2020/06/08	16	60.00	7	59.74	59.50	9	16,932	0.05%
2020/06/05	22	60.70	26	60.76	60.40	-4	16,913	-0.02%
2020/06/04	5	59.66	12	59.44	59.10	-7	16,812	-0.04%
2020/06/03	12	59.55	11	59.16	59.40	1	16,950	0.01%
2020/06/02	11	60.60	39	61.14	59.70	-28	16,883	-0.17%
2020/06/01	45	58.92	23	59.13	60.30	22	16,561	0.13%
2020/05/28	12	56.22	4	55.05	55.00	8	16,444	0.05%
2020/05/27	22	56.74	12	55.95	56.00	10	16,532	0.06%
2020/05/26	13	55.72	9	56.50	56.20	4	16,481	0.02%
2020/05/25	6	55.08	5	55.34	54.70	1	16,235	0.01%
2020/05/22	34	54.51	24	53.95	54.10	10	16,085	0.06%
2020/05/21	24	59.28	1	58.70	58.70	23	15,936	0.14%
2020/05/20	23	58.49	2	59.00	57.80	21	16,305	0.13%
2020/05/19	48	59.00	29	59.59	58.50	19	16,013	0.12%
2020/05/18	10	63.69	1	64.10	63.00	9	15,354	0.06%
2020/05/15	1	71.10	80	70.13	69.90	-79	15,233	-0.52%
2020/05/14	2	70.50	6	70.83	70.50	-4	15,197	-0.03%
2020/05/13	0	0.00	3.1	73.67	72.80	-3.1	15,197	-0.02%
2020/05/12	10	73.25	6	73.18	71.80	4	15,159	0.03%
2020/05/11	4	74.55	39	74.35	75.20	-35	15,088	-0.23%
2020/05/08	13	70.41	8	71.24	71.30	5	14,939	0.03%
2020/05/07	12	69.96	4	69.90	69.50	8	14,955	0.05%
2020/05/06	8	69.94	2	69.60	69.60	6	14,843	0.04%
2020/05/05	21	70.99	2	71.00	69.80	19	14,850	0.13%
2020/05/04	0.1	71.00	1	70.60	70.50	-0.9	14,777	-0.01%
2020/04/30	13	73.02	2	72.90	71.30	11	14,741	0.07%
2020/04/29	6	71.87	1	72.00	72.00	5	14,677	0.03%
2020/04/28	11	70.18	5	69.52	70.50	6	14,493	0.04%
2020/04/27	4	67.88	8	67.90	67.60	-4	14,229	-0.03%
2020/04/24	6	66.72	4	66.75	67.50	2	14,120	0.01%
2020/04/23	1	67.50	19	66.92	68.10	-18	14,001	-0.13%
2020/04/22	9	64.71	7	64.56	65.40	2	13,543	0.01%
2020/04/21	2	65.25	12	64.02	64.60	-10	13,417	-0.07%
2020/04/20	0	0.00	2	65.85	65.70	-2	13,386	-0.01%
2020/04/17	4	65.40	0	0.00	64.50	4	13,446	0.03%
2020/04/16	3	65.20	4	65.15	65.00	-1	13,214	-0.01%
2020/04/15	4	64.20	17	65.55	62.10	-13	12,910	-0.10%
2020/04/14	9	60.94	17	61.07	62.10	-8	12,508	-0.06%
2020/04/13	16	56.73	10	57.51	56.50	6	12,269	0.05%
2020/04/10	18	53.70	2	52.95	53.70	16	11,965	0.13%
2020/04/09	8	52.19	1	52.20	52.00	7	11,825	0.06%
2020/04/08	12	53.13	10	52.84	53.40	2	11,714	0.02%
2020/04/07	14	55.94	5	55.02	53.40	9	11,489	0.08%
2020/04/06	20	54.05	5	53.50	54.30	15	11,222	0.13%
2020/04/01	21	53.77	4	54.10	53.80	17	11,126	0.15%
2020/03/31	4	54.85	6	54.78	55.00	-2	10,938	-0.02%
2020/03/30	16	51.25	10	52.17	52.40	6	10,584	0.06%
2020/03/27	10	49.79	11	50.73	50.40	-1	10,329	-0.01%
2020/03/26	17	46.83	19	45.69	47.00	-2	9,955	-0.02%
2020/03/25	0	0.00	6	43.64	43.65	-6	9,663	-0.06%
2020/03/24	16	39.92	20	39.79	39.70	-4	9,510	-0.04%
2020/03/23	1	38.70	0	0.00	38.70	1	9,309	0.01%
2020/03/20	1	44.85	1	46.40	43.00	0	9,177	0.00%
2020/03/19	6	45.31	1	45.80	42.85	5	8,913	0.06%
2020/03/18	7	47.61	52	47.58	47.60	-45	8,805	-0.51%
2020/03/17	1	45.00	16	42.63	44.70	-15	8,584	-0.17%
2020/03/13	16	44.11	11	44.19	46.70	5	8,509	0.06%
2020/03/11	1	55.30	4	54.50	54.20	-3	8,281	-0.04%
2020/03/09	18	57.54	30	55.57	55.00	-12	8,085	-0.15%
2020/03/06	7	55.93	8	57.20	57.40	-1	7,895	-0.01%
2020/03/05	39	57.10	2	57.80	56.10	37	7,883	0.47%
2020/03/04	23	56.17	6	55.32	56.20	17	7,683	0.22%
2020/03/03	16	56.89	20	56.73	55.50	-4	7,573	-0.05%
2020/03/02	0	0.00	1	56.20	56.00	-1	7,183	-0.01%
2020/02/27	1	55.80	8	55.65	53.00	-7	6,883	-0.10%
2020/02/26	18	55.57	9	55.36	55.20	9	6,724	0.13%
2020/02/25	48	55.49	0	0.00	55.30	48	6,595	0.73%
2020/02/24	13	56.45	44	55.98	56.90	-31	6,535	-0.47%
2020/02/21	27	52.53	52	53.91	55.80	-25	6,145	-0.41%
2020/02/20	19	50.08	17	50.31	50.80	2	5,405	0.04%
2020/02/19	6	48.22	6	48.66	48.55	0	5,207	0.00%
2020/02/18	13	47.05	10	46.85	47.10	3	5,179	0.06%
2020/02/17	2	47.40	0	0.00	47.00	2	5,213	0.04%
2020/02/14	40	47.73	3	48.13	47.70	37	5,196	0.71%
2020/02/13	0	0.00	27	47.47	47.50	-27	5,273	-0.51%
2020/02/12	0	0.00	1	47.10	47.00	-1	5,269	-0.02%
2020/02/11	1	44.30	0	0.00	45.05	1	5,299	0.02%
2020/02/10	24	42.76	1	42.85	42.90	23	5,307	0.43%
2020/02/07	1	44.65	0	0.00	44.65	1	5,235	0.02%
2020/02/06	0	0.00	161	44.29	46.00	-161	5,311	-3.03%	大賣/鉅額交易
2020/02/05	1	44.95	0	0.00	43.80	1	5,383	0.02%
2020/02/04	1	45.30	0	0.00	44.50	1	5,538	0.02%
2020/02/03	1	42.20	0	0.00	42.75	1	5,597	0.02%
2020/01/17	0	0.00	8	50.60	50.20	-8	6,223	-0.13%
2020/01/16	8	49.60	24	50.09	49.85	-16	6,636	-0.24%
2020/01/15	0	0.00	3	50.00	49.90	-3	7,050	-0.04%
2020/01/14	1	50.10	4	50.00	50.20	-3	7,827	-0.04%
2020/01/13	8	48.94	12	49.10	50.00	-4	7,701	-0.05%
2020/01/10	6	46.76	10	46.83	46.75	-4	7,519	-0.05%
2020/01/09	0	0.00	1	45.65	45.40	-1	7,519	-0.01%
2020/01/07	1	45.15	0	0.00	45.40	1	7,872	0.01%
2020/01/06	1	45.00	4	44.55	44.55	-3	7,947	-0.04%
2020/01/03	1	47.50	4	46.65	46.65	-3	7,980	-0.04%
2019/12/31	1	45.35	4	45.60	45.95	-3	8,441	-0.04%
2019/12/30	1	46.40	7	46.70	45.90	-6	8,587	-0.07%
2019/12/26	0	0.00	1	47.75	47.20	-1	8,661	-0.01%
2019/12/25	1	47.65	0	0.00	47.95	1	8,780	0.01%
2019/12/24	6	47.64	20	47.60	47.50	-14	8,993	-0.16%
2019/12/23	2	48.35	0	0.00	47.60	2	9,246	0.02%
2019/12/20	2	48.85	5	49.00	49.00	-3	9,397	-0.03%
2019/12/18	3	49.40	0	0.00	49.20	3	9,811	0.03%
2019/12/17	2	49.60	0	0.00	49.60	2	9,939	0.02%
2019/12/16	0	0.00	7	48.59	49.15	-7	10,171	-0.07%
2019/12/13	0	0.00	5	47.60	47.85	-5	10,535	-0.05%
2019/12/12	2	48.40	5	48.90	48.40	-3	10,989	-0.03%
2019/12/10	1	48.50	1	48.40	48.50	0	11,984	0.00%
2019/12/04	1	49.45	5	49.42	50.40	-4	12,065	-0.03%
2019/12/02	2	48.40	1	48.15	48.60	1	12,507	0.01%
2019/11/29	1	51.50	0	0.00	51.20	1	12,596	0.01%
2019/11/28	4	52.10	0	0.00	52.20	4	12,651	0.03%
2019/11/26	5	51.00	5	51.20	51.20	0	12,715	0.00%
2019/11/25	16	51.08	5	50.80	50.70	11	12,732	0.09%
2019/11/22	2	51.25	2	50.95	50.90	0	12,773	0.00%
2019/11/21	0	0.00	4	50.70	51.40	-4	12,883	-0.03%
2019/11/20	2	52.75	0	0.00	52.80	2	12,804	0.02%
2019/11/19	2	53.80	0	0.00	54.00	2	12,980	0.02%
2019/11/18	1	53.80	4	54.13	54.50	-3	12,994	-0.02%
2019/11/15	3	53.90	0	0.00	53.40	3	13,092	0.02%
2019/11/14	1	54.20	1	53.00	53.00	0	13,072	0.00%
2019/11/13	8	54.18	2	54.30	54.00	6	13,100	0.05%
2019/11/12	3	53.90	4	54.33	55.00	-1	13,217	-0.01%
2019/11/11	1	53.00	4	53.63	52.70	-3	13,274	-0.02%
2019/11/08	11	53.81	11	54.73	53.60	0	13,208	0.00%
2019/11/07	11	52.98	10	53.80	54.90	1	13,135	0.01%
2019/11/06	12	54.13	2	53.15	53.80	10	13,146	0.08%
2019/11/05	13	55.15	17	55.32	55.20	-4	13,168	-0.03%
2019/11/04	9	54.50	7	54.41	54.70	2	13,186	0.02%
2019/11/01	14	54.28	10	54.10	54.20	4	13,132	0.03%
2019/10/31	1	56.70	2	55.60	55.40	-1	13,108	-0.01%
2019/10/30	7	57.13	1	56.30	56.10	6	13,141	0.05%
2019/10/29	18	55.91	8	56.79	56.50	10	12,960	0.08%
2019/10/28	3	57.10	6	57.25	56.50	-3	12,829	-0.02%
2019/10/25	5	56.60	0	0.00	56.60	5	12,785	0.04%
2019/10/24	188	56.88	182	56.78	57.70	6	12,690	0.05%	大買/大賣/
2019/10/23	8	56.05	12	55.92	55.30	-4	12,416	-0.03%
2019/10/22	116	54.30	135	54.87	55.90	-19	12,379	-0.15%	大買/大賣/
2019/10/21	0	0.00	3	51.07	50.90	-3	11,771	-0.03%
2019/10/18	1	50.90	0	0.00	51.30	1	11,965	0.01%
2019/10/17	11	51.25	1	51.40	51.20	10	12,250	0.08%
2019/10/16	13	52.24	10	52.05	50.90	3	12,597	0.02%
2019/10/15	2	52.20	10	52.12	51.90	-8	12,432	-0.06%
2019/10/14	8	51.20	6	51.08	51.00	2	12,356	0.02%
2019/10/09	2	49.10	4	49.08	49.00	-2	12,257	-0.02%
2019/10/08	15	51.28	3	49.05	49.00	12	12,218	0.10%
2019/10/07	1	52.00	9	52.09	52.00	-8	12,094	-0.07%
2019/10/04	3	50.70	0	0.00	50.40	3	11,927	0.03%
2019/10/02	0	0.00	1	50.20	50.20	-1	11,948	-0.01%
2019/10/01	2	49.28	6	49.47	49.35	-4	11,880	-0.03%
2019/09/27	3	49.90	64	49.00	50.60	-61	11,792	-0.52%
2019/09/26	10	50.50	20	50.30	50.00	-10	11,732	-0.09%
2019/09/25	3	49.63	16	49.66	49.80	-13	11,662	-0.11%
2019/09/24	3	50.37	7	50.76	50.20	-4	11,747	-0.03%
2019/09/23	5	50.92	1	51.30	50.50	4	11,671	0.03%
2019/09/20	1	49.10	0	0.00	49.55	1	11,584	0.01%
2019/09/19	2	50.08	3	49.95	49.90	-1	11,494	-0.01%
2019/09/18	3	49.45	4	49.18	49.85	-1	11,286	-0.01%
2019/09/17	11	47.62	5	48.06	48.80	6	10,971	0.05%
2019/09/16	11	45.20	13	46.83	47.30	-2	10,652	-0.02%
2019/09/12	15	43.41	37	42.98	43.80	-22	10,271	-0.21%
2019/09/11	1	41.35	1	41.40	41.35	0	10,460	0.00%
2019/09/10	0	0.00	2	41.35	41.55	-2	10,575	-0.02%
2019/09/09	1	41.80	1	41.30	41.05	0	10,795	0.00%
2019/09/06	14	42.04	1	43.50	42.10	13	10,828	0.12%
2019/09/05	8	43.04	3	42.87	42.80	5	10,905	0.05%
2019/09/04	0	0.00	5	41.73	42.00	-5	11,021	-0.05%
2019/09/03	3	41.40	1	42.30	40.75	2	11,207	0.02%
2019/09/02	12	40.87	1	40.75	41.50	11	11,119	0.10%
2019/08/30	3	40.48	45	40.69	40.30	-42	11,103	-0.38%
2019/08/29	13	39.85	3	39.85	39.85	10	11,137	0.09%
2019/08/28	0	0.00	10	38.90	39.00	-10	11,226	-0.09%
2019/08/27	7	39.61	5	39.25	38.90	2	11,287	0.02%
2019/08/26	6	39.04	3	39.90	39.00	3	11,364	0.03%
2019/08/23	7	41.74	0	0.00	41.70	7	11,441	0.06%
2019/08/22	32	42.33	17	42.68	42.10	15	11,611	0.13%
2019/08/21	5	41.98	12	41.85	41.65	-7	11,657	-0.06%
2019/08/20	17	42.16	2	42.00	41.30	15	11,863	0.13%
2019/08/16	2	41.33	1	41.60	41.60	1	12,307	0.01%
2019/08/15	1	41.85	3	41.67	41.85	-2	12,377	-0.02%
2019/08/14	5	41.83	3	41.43	41.10	2	12,382	0.02%
2019/08/13	1	39.95	0	0.00	40.20	1	12,351	0.01%
2019/08/12	7	40.22	0	0.00	40.55	7	12,470	0.06%
2019/08/06	0	0.00	5	36.60	39.75	-5	12,402	-0.04%
2019/08/05	9	38.99	2	39.45	38.25	7	12,331	0.06%
2019/08/02	0	0.00	7	40.20	40.00	-7	12,357	-0.06%
2019/08/01	14	40.83	3	41.13	40.85	11	12,300	0.09%
2019/07/31	7	42.13	0	0.00	42.50	7	12,306	0.06%
2019/07/30	20	42.00	2	42.00	42.00	18	12,355	0.15%
2019/07/29	21	44.26	0	0.00	43.80	21	12,241	0.17%
2019/07/25	1	44.05	1	44.35	44.40	0	12,142	0.00%
2019/07/24	15	43.80	11	43.07	45.00	4	12,018	0.03%
2019/07/23	7	41.80	4	41.95	41.75	3	11,824	0.03%
2019/07/22	47	41.43	11	41.65	41.70	36	11,745	0.31%
2019/07/19	52	40.79	13	40.96	41.00	39	11,591	0.34%
2019/07/18	18	40.71	6	41.27	39.80	12	11,394	0.11%
2019/07/17	40	39.43	0	0.00	39.25	40	11,135	0.36%
2019/07/16	1	39.75	0	0.00	39.65	1	11,312	0.01%
2019/07/12	20	39.80	0	0.00	39.60	20	11,601	0.17%
2019/07/11	1	39.65	4	39.41	39.70	-3	11,686	-0.03%
2019/07/10	5	38.91	1	39.00	38.65	4	11,659	0.03%
2019/07/09	3	38.02	0	0.00	37.60	3	11,532	0.03%
2019/07/08	3	40.23	0	0.00	40.40	3	11,434	0.03%
2019/07/04	21	41.56	0	0.00	41.55	21	11,545	0.18%
2019/07/03	5	41.58	0	0.00	41.65	5	11,665	0.04%
2019/07/02	1	43.20	0	0.00	43.15	1	11,684	0.01%
2019/07/01	0	0.00	4	43.19	43.25	-4	11,679	-0.03%
2019/06/28	20	39.35	0	0.00	39.35	20	11,664	0.17%
2019/06/27	30	39.75	0	0.00	39.55	30	11,856	0.25%
2019/06/26	0	0.00	10	38.55	38.75	-10	11,962	-0.08%
2019/06/24	0	0.00	14	38.41	39.10	-14	12,282	-0.11%
2019/06/21	6	38.90	0	0.00	38.20	6	12,487	0.05%
2019/06/20	1	39.40	12	38.41	38.70	-11	12,545	-0.09%
2019/06/19	15	38.91	4	39.04	39.35	11	12,462	0.09%
2019/06/18	0	0.00	3	36.78	36.15	-3	12,064	-0.02%
2019/06/17	17	37.43	7	37.02	36.95	10	12,255	0.08%
2019/06/14	1	37.45	2	36.43	36.50	-1	12,161	-0.01%
2019/06/13	1	37.80	2	37.20	37.35	-1	12,247	-0.01%
2019/06/12	14	37.87	3	37.45	37.75	11	12,018	0.09%
2019/06/11	5	36.44	4	37.23	37.50	1	11,473	0.01%
2019/06/10	1	33.85	3	33.28	34.10	-2	11,177	-0.02%
2019/06/06	4	31.78	2	32.23	31.55	2	11,061	0.02%
2019/06/05	2	33.15	1	33.50	32.65	1	10,990	0.01%
2019/06/04	1	32.65	1	33.00	32.55	0	10,954	0.00%
2019/05/30	32	31.78	33	31.92	32.00	-1	10,711	-0.01%
2019/05/29	41	30.39	49	30.62	31.55	-8	10,536	-0.08%
2019/05/28	9	30.42	5	30.73	30.35	4	10,470	0.04%
2019/05/27	4	30.48	3	30.37	29.80	1	10,423	0.01%
2019/05/24	5	32.03	2	32.33	31.25	3	10,197	0.03%
2019/05/23	0	0.00	1	34.00	32.75	-1	9,939	-0.01%
2019/05/22	10	36.05	0	0.00	36.05	10	9,712	0.10%
2019/05/21	20	36.86	16	37.67	38.00	4	9,665	0.04%
2019/05/20	3	38.42	4	38.65	38.15	-1	9,561	-0.01%
2019/05/17	4	41.24	1	41.50	40.60	3	9,478	0.03%
2019/05/15	10	45.20	12	46.76	46.80	-2	9,431	-0.02%
2019/05/14	31	43.75	0	0.00	43.50	31	9,402	0.33%
2019/05/13	1	45.50	1	44.30	45.00	0	9,449	0.00%
2019/05/10	1	45.50	2	46.45	45.30	-1	9,480	-0.01%
2019/05/09	1	46.25	0	0.00	46.10	1	9,432	0.01%
2019/05/08	2	48.40	3	48.83	48.70	-1	9,379	-0.01%
2019/05/07	1	44.70	2	45.93	47.50	-1	9,300	-0.01%
2019/05/06	2	44.40	0	0.00	43.80	2	9,223	0.02%
2019/04/30	1	46.60	1	45.80	46.50	0	9,301	0.00%
2019/04/29	7	44.81	3	45.07	45.40	4	9,332	0.04%
2019/04/26	3	49.10	6	49.98	48.70	-3	9,300	-0.03%
2019/04/25	1	50.80	1	50.60	51.60	0	9,427	0.00%
2019/04/24	12	51.50	10	51.00	51.00	2	9,414	0.02%
2019/04/23	0	0.00	1	52.50	50.60	-1	9,360	-0.01%
2019/04/22	13	52.46	10	53.00	53.80	3	9,309	0.03%
2019/04/19	3	51.73	12	51.32	52.00	-9	9,170	-0.10%
2019/04/18	11	48.94	20	49.03	48.15	-9	8,936	-0.10%
2019/04/17	2	48.55	2	49.05	48.55	0	8,983	0.00%
2019/04/16	5	48.20	1	48.00	48.00	4	8,901	0.04%
2019/04/11	1	47.05	1	47.95	46.90	0	8,970	0.00%
2019/04/10	0	0.00	1	48.50	47.95	-1	8,944	-0.01%
2019/04/09	1	47.00	4	48.60	46.55	-3	8,890	-0.03%
2019/04/08	3	51.10	8	50.84	51.10	-5	8,932	-0.06%
2019/04/03	0	0.00	5	49.30	49.20	-5	8,974	-0.06%
2019/04/02	5	48.95	13	47.60	48.30	-8	9,024	-0.09%
2019/04/01	7	45.95	7	45.83	45.00	0	8,933	0.00%
2019/03/29	0	0.00	1	45.15	46.60	-1	8,711	-0.01%
2019/03/28	1	43.65	202	45.49	45.80	-201	8,632	-2.33%	大賣/鉅額交易
2019/03/26	2	42.50	2	42.33	41.50	0	8,614	0.00%
2019/03/22	8	44.11	12	43.57	44.20	-4	8,623	-0.05%
2019/03/21	1	42.00	2	42.48	42.15	-1	8,721	-0.01%
2019/03/20	1	42.10	3	41.05	42.00	-2	8,977	-0.02%
2019/03/18	0	0.00	34	39.32	39.30	-34	9,650	-0.35%
2019/03/15	4	37.35	1	37.35	37.25	3	10,059	0.03%
2019/03/14	0	0.00	1	37.10	36.90	-1	10,311	-0.01%
2019/03/12	2	36.65	1	36.90	36.30	1	10,691	0.01%
2019/03/11	25	36.70	6	36.27	36.70	19	11,032	0.17%
2019/03/07	0	0.00	2	38.50	37.80	-2	11,509	-0.02%
2019/03/06	0	0.00	1	38.50	37.80	-1	11,975	-0.01%
2019/03/04	0	0.00	20	37.70	38.70	-20	12,150	-0.16%
2019/02/27	21	37.74	0	0.00	37.75	21	12,186	0.17%
2019/02/26	1	38.40	21	38.40	38.50	-20	12,076	-0.17%
2019/02/22	5	36.21	1	36.05	36.05	4	11,864	0.03%
2019/02/21	15	36.92	1	37.20	36.85	14	11,862	0.12%
2019/02/20	1	38.05	1	38.10	37.90	0	11,865	0.00%
2019/02/19	3	37.90	1	38.15	38.30	2	11,809	0.02%
2019/02/14	3	38.28	10	38.20	38.15	-7	12,184	-0.06%
2019/02/13	0	0.00	2	38.30	38.10	-2	12,103	-0.02%
2019/02/12	10	38.68	2	38.50	39.00	8	12,034	0.07%
2019/02/11	0	0.00	2	36.95	37.25	-2	12,048	-0.02%
2019/01/30	3	36.18	0	0.00	35.95	3	12,073	0.02%
2019/01/29	0	0.00	1	36.70	36.70	-1	12,067	-0.01%
2019/01/28	50	36.50	51	36.31	36.20	-1	12,095	-0.01%
2019/01/24	4	36.21	1	36.15	36.00	3	12,023	0.02%
2019/01/22	102	35.24	4	35.44	35.20	98	11,962	0.82%	大買/
2019/01/21	100	36.05	0	0.00	36.25	100	11,870	0.84%
2019/01/18	0	0.00	21	36.61	36.75	-21	11,812	-0.18%
2019/01/17	22	35.58	1	35.40	35.55	21	11,648	0.18%
2019/01/15	3	34.03	3	33.98	34.50	0	11,490	0.00%
2019/01/11	1	33.80	1	33.60	33.25	0	11,357	0.00%
2019/01/09	3	35.55	3	35.52	33.50	0	11,212	0.00%
2019/01/08	2	34.65	2	35.00	35.20	0	11,047	0.00%
2019/01/04	10	34.05	7	34.20	33.50	3	10,953	0.03%
2019/01/02	13	34.60	0	0.00	34.10	13	10,824	0.12%
2018/12/28	2	33.75	1	33.95	33.80	1	10,841	0.01%
2018/12/27	1	33.80	0	0.00	33.65	1	10,850	0.01%
2018/12/26	0	0.00	1	34.35	32.80	-1	10,677	-0.01%
2018/12/25	1	36.50	0	0.00	35.15	1	10,571	0.01%
2018/12/21	2	34.95	7	35.47	36.30	-5	10,278	-0.05%
2018/12/20	3	35.05	3	35.65	34.80	0	10,098	0.00%
2018/12/18	0	0.00	0.2	36.30	36.30	-0.2	9,811	0.00%
2018/12/17	3	37.20	3	38.00	37.35	0	9,706	0.00%
2018/12/14	10	37.25	12	37.28	37.20	-2	9,423	-0.02%
2018/12/13	0	0.00	6	37.93	37.75	-6	9,117	-0.07%
2018/12/12	10	40.71	4	41.54	39.65	6	8,849	0.07%
2018/12/11	10	38.24	28	39.02	40.00	-18	8,632	-0.21%
2018/12/10	3	36.90	469	36.96	36.40	-466	8,376	-5.56%	大賣/鉅額交易
2018/12/07	16	34.50	19	35.11	35.75	-3	8,035	-0.04%
2018/12/05	0	0.00	43	34.58	34.50	-43	7,775	-0.55%
2018/12/04	11	33.73	29	34.34	34.15	-18	7,604	-0.24%
2018/12/03	2	32.45	4.1	33.23	33.45	-2.1	7,323	-0.03%
2018/11/30	10	30.75	42	30.80	30.45	-32	7,115	-0.45%
2018/11/29	3	32.38	3	30.50	30.00	0	7,093	0.00%
2018/11/28	1	31.40	0	0.00	31.15	1	6,655	0.02%
2018/11/27	0	0.00	1	30.45	30.20	-1	6,545	-0.02%
2018/11/26	1	30.10	1	29.80	30.00	0	6,477	0.00%
2018/11/23	0	0.00	1	30.50	29.80	-1	6,370	-0.02%
2018/11/22	2	29.80	0	0.00	29.80	2	6,320	0.03%
2018/11/19	1	30.40	0	0.00	31.00	1	6,184	0.02%
2018/11/15	4	32.70	4	32.80	32.60	0	6,026	0.00%
2018/11/14	3	32.58	6	32.69	32.90	-3	5,900	-0.05%
2018/11/13	1	31.00	0	0.00	31.10	1	5,631	0.02%
2018/11/09	0	0.00	3	28.75	29.30	-3	5,449	-0.06%
2018/11/08	0	0.00	2	29.45	29.70	-2	5,481	-0.04%
2018/11/07	0	0.00	4	29.35	29.60	-4	5,363	-0.07%
2018/11/06	0	0.00	2	26.90	26.95	-2	5,306	-0.04%
2018/10/31	1	24.50	0	0.00	24.65	1	5,317	0.02%
2018/10/24	0	0.00	1	26.70	26.95	-1	5,109	-0.02%
2018/10/22	1	24.95	0	0.00	25.50	1	4,940	0.02%
2018/10/19	2	24.70	1	24.60	24.50	1	4,910	0.02%
2018/10/17	0	0.00	2	24.55	24.35	-2	4,821	-0.04%
2018/10/15	1	24.30	2	24.10	23.90	-1	4,732	-0.02%
2018/10/11	6	24.01	3	24.05	23.95	3	4,645	0.06%
2018/10/09	1	26.85	0	0.00	26.60	1	4,532	0.02%
2018/10/04	6	30.09	0	0.00	29.70	6	4,309	0.14%
2018/10/03	2	31.28	2	31.23	30.85	0	4,247	0.00%
2018/09/28	2	29.68	0	0.00	30.05	2	4,025	0.05%
2018/09/27	1	29.50	0	0.00	29.40	1	3,937	0.03%
2018/09/26	10	30.40	0	0.00	29.90	10	3,854	0.26%
2018/09/25	1	31.50	0	0.00	31.50	1	3,757	0.03%
2018/09/21	2	31.35	1	31.70	31.15	1	3,712	0.03%
2018/09/20	5	32.00	6	32.00	32.00	-1	3,638	-0.03%
2018/09/19	1	33.00	0	0.00	32.90	1	3,554	0.03%
2018/09/18	24	33.29	11	33.77	33.00	13	3,551	0.37%
2018/09/17	6	34.88	5	35.21	34.30	1	3,421	0.03%
2018/09/14	1	34.00	2	33.78	34.00	-1	3,060	-0.03%
2018/09/13	3	33.23	7	33.66	32.60	-4	2,683	-0.15%
2018/09/12	10	31.80	0	0.00	31.15	10	2,380	0.42%
2018/09/11	0	0.00	2	32.45	31.30	-2	2,317	-0.09%
2018/09/10	0	0.00	1	31.50	31.35	-1	2,210	-0.05%
2018/09/07	0	0.00	5.1	30.80	30.80	-5.1	2,110	-0.24%
2018/09/06	0	0.00	18	31.50	31.00	-18	2,012	-0.89%
2018/09/05	12.1	31.97	2	31.95	32.50	10.1	1,849	0.55%
2018/09/04	0	0.00	1	30.10	30.00	-1	1,631	-0.06%
2018/09/03	6	29.20	3	30.43	28.60	3	1,556	0.19%
2018/08/31	3	28.70	0	0.00	28.70	3	1,428	0.21%
2018/08/29	2	29.00	0	0.00	28.80	2	1,457	0.14%
2018/08/24	3	29.45	0	0.00	29.45	3	1,508	0.20%
2018/08/23	3	28.80	3	28.60	29.65	0	1,495	0.00%
2018/08/21	1	28.30	0	0.00	28.15	1	1,472	0.07%
2018/08/20	2	28.00	0	0.00	27.90	2	1,467	0.14%
2018/08/17	1	29.50	1	29.90	29.30	0	1,438	0.00%
2018/08/16	5	30.00	1	30.25	30.00	4	1,431	0.28%
2018/08/15	0	0.00	2	29.88	30.20	-2	1,407	-0.14%
2018/08/14	0	0.00	1	29.50	29.80	-1	1,355	-0.07%
2018/08/13	1	28.60	1	29.40	29.40	0	1,316	0.00%
2018/08/10	4	28.36	1	28.80	28.85	3	1,263	0.24%
2018/08/09	10	28.05	6	28.30	28.25	4	1,210	0.33%
2018/08/07	6	27.33	0	0.00	27.45	6	1,091	0.55%
2018/08/03	0	0.00	5	27.05	27.10	-5	1,146	-0.44%
2018/08/02	0	0.00	3	26.75	26.75	-3	1,150	-0.26%
2018/08/01	0	0.00	2	27.35	27.10	-2	1,144	-0.17%
2018/07/31	3	27.02	2	27.05	27.10	1	1,153	0.09%
2018/07/30	40	27.08	0	0.00	27.40	40	1,158	3.45%
2018/07/27	8	26.87	0	0.00	26.75	8	1,157	0.69%
2018/07/25	30	26.45	0	0.00	26.50	30	1,171	2.56%
2018/07/20	20	26.42	0	0.00	26.55	20	1,200	1.67%
2018/07/19	0	0.00	1.1	26.50	26.40	-1.1	1,218	-0.09%
2018/07/06	2	26.70	0	0.00	26.70	2	1,412	0.14%
2018/07/05	0	0.00	2	27.30	26.40	-2	1,443	-0.14%
2018/07/04	0	0.00	2	26.75	26.65	-2	1,441	-0.14%
2018/07/02	2	27.85	3	27.95	27.95	-1	1,467	-0.07%
2018/06/29	2	27.85	1	28.00	27.85	1	1,508	0.07%
2018/06/27	40	28.05	0	0.00	29.00	40	1,600	2.50%
2018/06/26	10	27.10	0	0.00	26.95	10	1,690	0.59%
2018/06/21	2	26.90	0	0.00	26.90	2	1,814	0.11%
2018/06/14	1	26.80	0	0.00	26.60	1	1,926	0.05%
2018/06/12	20	27.18	0	0.00	27.10	20	2,084	0.96%
2018/06/11	10	26.90	4	27.00	26.90	6	2,111	0.28%
2018/06/08	11	26.87	1	27.30	27.00	10	2,188	0.46%
2018/06/07	3	27.20	0	0.00	27.20	3	2,252	0.13%
2018/06/06	3	26.77	0	0.00	26.75	3	2,464	0.12%
2018/06/04	70	26.82	0	0.00	26.75	70	2,999	2.33%
2018/06/01	2	25.35	0	0.00	25.35	2	3,080	0.06%
2018/05/30	10	25.10	0	0.00	25.10	10	3,561	0.28%
2018/05/29	10	25.50	0	0.00	25.35	10	3,686	0.27%
2018/05/28	10	25.80	0	0.00	25.75	10	3,777	0.26%
2018/05/24	14	26.07	0	0.00	26.30	14	3,823	0.37%
2018/05/23	10	25.60	0	0.00	25.60	10	3,840	0.26%
2018/05/22	10	25.70	0	0.00	25.70	10	3,851	0.26%
2018/05/21	20	25.35	0	0.00	25.35	20	3,850	0.52%
2018/05/18	30	25.03	0	0.00	25.05	30	3,832	0.78%
2018/05/17	20	25.25	0	0.00	25.25	20	3,828	0.52%
2018/05/16	11	25.22	0	0.00	25.20	11	3,820	0.29%
2018/05/15	1	25.25	0	0.00	25.20	1	3,824	0.03%
2018/05/14	30	25.13	0	0.00	25.15	30	3,860	0.78%
2018/05/11	1	25.75	0	0.00	25.70	1	3,844	0.03%
2018/05/08	21	26.28	0	0.00	26.15	21	3,838	0.55%
2018/05/04	5	26.25	0	0.00	26.10	5	3,837	0.13%
2018/05/03	20	26.90	0	0.00	26.75	20	3,833	0.52%
2018/05/02	11	26.75	0	0.00	26.60	11	3,838	0.29%
2018/04/27	1	26.75	0	0.00	26.65	1	3,854	0.03%
2018/04/26	10	26.70	0	0.00	26.60	10	3,864	0.26%
2018/04/25	60	27.27	0	0.00	27.25	60	3,870	1.55%
2018/04/24	2	27.08	0	0.00	27.65	2	3,863	0.05%
2018/04/19	2	30.00	0	0.00	30.00	2	3,875	0.05%
2018/04/18	0	0.00	1	29.40	29.50	-1	3,958	-0.03%
2018/04/16	2	31.05	0	0.00	31.05	2	3,917	0.05%
2018/04/13	2	31.05	0	0.00	30.60	2	3,914	0.05%
2018/04/12	1	30.20	2	30.20	30.35	-1	3,892	-0.03%
2018/04/10	1	31.50	0	0.00	31.50	1	3,835	0.03%
2018/04/09	1	31.50	5	31.23	31.15	-4	3,837	-0.10%
2018/03/30	3	34.00	4	34.75	33.70	-1	3,724	-0.03%
2018/03/29	7	34.30	174	34.64	35.70	-167	3,609	-4.63%	大賣/鉅額交易
2018/03/28	1	32.30	0	0.00	32.60	1	3,441	0.03%
2018/03/27	4	32.73	0	0.00	32.70	4	3,386	0.12%
2018/03/23	1	30.65	0	0.00	30.65	1	3,271	0.03%
2018/03/16	10	31.90	0	0.00	31.50	10	3,056	0.33%
2018/03/15	0	0.00	3	32.87	32.95	-3	2,973	-0.10%
2018/03/14	1	32.60	30	33.10	33.00	-29	2,939	-0.99%
2018/03/13	0	0.00	14	34.04	33.90	-14	2,857	-0.49%
2018/03/12	0	0.00	1	33.85	34.50	-1	2,799	-0.04%
2018/03/09	5	34.20	0	0.00	34.40	5	2,570	0.19%
2018/03/08	3	32.97	3	32.90	34.30	0	2,367	0.00%
2018/03/07	152	33.00	0	0.00	31.90	152	2,037	7.46%	大買/鉅額交易
2018/03/06	1	33.40	63	33.76	33.20	-62	1,914	-3.24%
2018/03/05	3	31.08	226	31.78	32.65	-223	1,688	-13.21%	大賣/鉅額交易
2018/03/02	1	30.95	9	30.33	29.90	-8	1,423	-0.56%
2018/03/01	4	29.33	9	29.63	30.40	-5	1,289	-0.39%
2018/02/27	0	0.00	2	27.65	27.70	-2	1,189	-0.17%
2018/02/23	0	0.00	2	27.35	27.30	-2	1,141	-0.18%
2018/02/22	0	0.00	2	26.40	26.75	-2	1,118	-0.18%
2018/02/06	5	25.40	0	0.00	25.40	5	1,152	0.43%
2018/02/05	2	26.60	0	0.00	26.60	2	1,133	0.18%
2018/02/01	3	26.80	0	0.00	26.80	3	1,173	0.26%
2018/01/29	5	26.40	0	0.00	26.40	5	1,255	0.40%
2018/01/25	0	0.00	2	25.90	25.90	-2	1,277	-0.16%
2018/01/24	2	26.00	0	0.00	26.00	2	1,317	0.15%
2018/01/19	1	26.60	3	26.40	26.40	-2	1,446	-0.14%
2018/01/16	0	0.00	5	27.17	27.20	-5	1,762	-0.28%
2018/01/15	20	27.50	5	27.90	27.70	15	1,735	0.86%
2018/01/12	25	27.88	6	27.33	27.65	19	1,710	1.11%
2018/01/10	11	26.31	1	26.30	26.30	10	1,618	0.62%
2018/01/05	10	26.85	0	0.00	26.70	10	1,594	0.63%
2018/01/03	12	26.92	0	0.00	26.90	12	1,579	0.76%
2018/01/02	20	26.68	1	27.20	27.25	19	1,559	1.22%