南電 (8046)-統一-嘉義券商分點個股進出

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
187.0
漲跌
▼4.5
漲幅
-2.35%
成交量
7,345張
產業
上市電子零組件類股▲0.48%
1413人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/06/24	5	193.60	1	194.50	191.50	4	3,537	0.11%
2024/06/21	2	197.25	1	197.50	196.50	1	3,462	0.03%
2024/06/19	1	197.50	6	198.42	198.50	-5	3,391	-0.15%
2024/06/14	0	0.00	0.3	195.50	194.00	-0.3	3,378	-0.01%
2024/06/13	0	0.00	1	194.00	194.00	-1	3,391	-0.03%
2024/06/12	1	193.50	2	194.50	191.00	-1	3,401	-0.03%
2024/06/11	2	191.00	1	191.00	191.00	1	3,377	0.03%
2024/06/07	4	193.38	4	194.13	194.50	0	3,371	0.00%
2024/06/06	2	192.00	2	193.50	189.50	0	3,358	0.00%
2024/06/05	3.3	192.80	0	0.00	191.00	3.3	3,350	0.10%
2024/06/04	0	0.00	2	197.25	197.00	-2	3,341	-0.06%
2024/06/03	3	200.83	2	202.25	197.00	1	3,348	0.03%
2024/05/31	4	202.25	10	196.45	195.50	-6	3,320	-0.18%
2024/05/30	1	202.50	2	204.75	202.50	-1	2,957	-0.03%
2024/05/29	2	207.00	3	208.00	207.00	-1	2,959	-0.03%
2024/05/28	0	0.00	4.2	194.55	202.00	-4.2	2,753	-0.15%
2024/05/24	2	186.00	1	187.00	186.00	1	2,812	0.04%
2024/05/23	3	189.00	0	0.00	189.00	3	2,818	0.11%
2024/05/22	0	0.00	2	186.50	188.00	-2	2,806	-0.07%
2024/05/21	1.1	184.95	0	0.00	183.50	1.1	2,836	0.04%
2024/05/20	1.1	187.09	0	0.00	187.00	1.1	2,844	0.04%
2024/05/17	1	194.00	0	0.00	190.00	1	2,858	0.03%
2024/05/16	0	0.00	1.3	192.88	193.50	-1.3	2,900	-0.04%
2024/05/15	2.1	185.93	6	188.50	191.00	-3.9	2,889	-0.13%
2024/05/14	0	0.00	7	189.50	190.00	-7	2,847	-0.25%
2024/05/13	1	189.50	0	190.00	190.50	1	2,844	0.03%
2024/05/09	0.2	188.00	0	0.00	186.50	0.2	2,839	0.01%
2024/05/08	0	0.00	2	187.25	189.00	-2	2,854	-0.07%
2024/05/07	1	184.00	6	183.92	186.00	-5	2,866	-0.17%
2024/05/06	3	183.33	6	183.67	185.00	-3	2,875	-0.10%
2024/05/03	4	185.38	3	186.33	184.50	1	2,850	0.04%
2024/05/02	1	184.00	0	0.00	182.50	1	2,859	0.03%
2024/04/30	2	188.50	2	188.50	187.00	0	2,855	0.00%
2024/04/29	3	190.00	1	190.00	190.50	2	2,864	0.07%
2024/04/26	2	188.50	4	189.25	188.00	-2	2,872	-0.07%
2024/04/25	3	188.83	1	189.50	188.00	2	2,880	0.07%
2024/04/24	5	192.80	5	194.10	194.50	0	2,849	0.00%
2024/04/23	2	180.52	2	183.25	185.00	0	2,742	0.00%
2024/04/22	1	176.00	3	177.00	174.50	-2	2,657	-0.08%
2024/04/18	1	180.50	1	182.00	179.00	0	2,557	0.00%
2024/04/17	8	182.19	1	186.50	181.50	7	2,527	0.28%
2024/04/16	1	186.00	0	0.00	185.00	1	2,493	0.04%
2024/04/15	2	192.50	0	0.00	190.50	2	2,500	0.08%
2024/04/12	1	199.50	0	0.00	199.00	1	2,528	0.04%
2024/04/11	0	201.00	1	200.50	199.50	-1	2,601	-0.04%
2024/04/10	2	203.76	0	0.00	203.00	2	2,740	0.07%
2024/04/09	2	205.75	0	0.00	206.50	2	2,765	0.07%
2024/04/08	3	206.67	0	0.00	206.50	3	2,794	0.11%
2024/04/03	1	207.00	1	208.50	209.00	0	2,805	0.00%
2024/04/02	0	208.70	0	0.00	208.00	0	2,809	0.00%
2024/04/01	1	206.50	4	207.00	209.50	-3	2,812	-0.11%
2024/03/29	0	201.00	1	200.50	200.50	-1	2,785	-0.04%
2024/03/28	1	199.00	2	198.00	198.00	-1	2,778	-0.04%
2024/03/27	1	202.50	0	0.00	202.00	1	2,823	0.04%
2024/03/26	2	206.75	1	211.50	204.00	1	2,872	0.03%
2024/03/25	1	209.50	0	212.00	208.50	1	2,937	0.03%
2024/03/22	0	0.00	1	211.00	211.00	-1	2,996	-0.03%
2024/03/20	1	211.50	1	211.00	212.50	0	3,096	0.00%
2024/03/19	1	210.49	1	211.50	211.50	0	3,104	0.00%
2024/03/18	1	202.00	4.1	205.56	211.00	-3.1	3,115	-0.10%
2024/03/15	6.1	201.04	0	0.00	202.00	6.1	3,110	0.20%
2024/03/14	1	204.00	2	205.75	206.00	-1	3,108	-0.03%
2024/03/13	1	204.00	2	208.00	203.00	-1	3,126	-0.03%
2024/03/12	6	208.58	1	208.50	209.00	5	3,128	0.16%
2024/03/08	2	202.50	5	206.40	206.50	-3	3,322	-0.09%
2024/03/07	1	203.52	0	0.00	203.50	1	3,378	0.03%
2024/03/06	1	206.50	2	207.00	206.00	-1	3,388	-0.03%
2024/03/05	3	210.84	1	213.50	210.00	2	3,400	0.06%
2024/03/04	0	209.50	1	211.00	209.00	-1	3,442	-0.03%
2024/03/01	1	212.00	1	214.00	210.50	0	3,459	0.00%
2024/02/29	0	0.00	1	211.00	211.50	-1	3,458	-0.03%
2024/02/27	7	214.50	0	0.00	210.50	7	3,424	0.20%
2024/02/23	0	223.50	0.3	223.50	221.50	-0.3	3,390	-0.01%
2024/02/22	1	225.00	0	0.00	225.00	1	3,425	0.03%
2024/02/21	0	228.20	0	0.00	228.00	0	3,411	0.00%
2024/02/20	1	229.50	0	230.00	229.50	1	3,414	0.03%
2024/02/19	1	230.50	10	230.50	230.50	-9	3,454	-0.26%
2024/02/16	1	227.99	1	226.00	228.00	0	3,462	0.00%
2024/02/15	2	221.50	1	224.50	224.50	1	3,465	0.03%
2024/02/05	0	0.00	1	225.50	225.50	-1	3,451	-0.03%
2024/02/02	0	0.00	4	227.25	227.50	-4	3,491	-0.11%
2024/02/01	1	225.50	1	226.50	226.50	0	3,533	0.00%
2024/01/31	5	227.10	1	229.00	227.00	4	3,579	0.11%
2024/01/30	3	228.00	4	228.50	227.00	-1	3,603	-0.03%
2024/01/29	2.3	227.63	2	227.50	228.00	0.3	3,628	0.01%
2024/01/26	0	225.50	1	224.50	225.00	-1	3,738	-0.03%
2024/01/25	1	224.50	1	226.50	224.50	0	3,778	0.00%
2024/01/24	1	225.00	0	0.00	225.50	1	3,781	0.03%
2024/01/23	1	226.00	1	227.50	227.50	0	3,825	0.00%
2024/01/22	2	225.50	1	225.50	225.00	1	3,827	0.03%
2024/01/19	5	221.00	4	221.88	221.50	1	3,865	0.03%
2024/01/17	1	223.00	1	224.50	218.50	0	3,917	0.00%
2024/01/15	3	225.33	0	0.00	224.00	3	3,890	0.08%
2024/01/11	0	0.00	2	228.00	228.00	-2	3,931	-0.05%
2024/01/09	2	226.25	3	227.67	226.00	-1	3,991	-0.03%
2024/01/08	5	224.30	3	226.33	224.50	2	3,978	0.05%
2024/01/05	4	229.13	0	0.00	227.00	4	3,914	0.10%
2024/01/04	4	234.38	0	0.00	231.00	4	3,860	0.10%
2024/01/03	2	246.50	0	0.00	243.00	2	3,772	0.05%
2024/01/02	4	252.13	2	253.50	250.00	2	3,822	0.05%
2023/12/29	1	249.50	6	250.67	251.50	-5	3,818	-0.13%
2023/12/28	2	246.75	1	247.50	248.00	1	3,827	0.03%
2023/12/27	0	0.00	1	249.50	250.00	-1	3,836	-0.03%
2023/12/26	4	247.25	1	249.00	247.50	3	3,883	0.08%
2023/12/25	3	246.00	2	244.25	246.00	1	3,936	0.03%
2023/12/22	5	242.30	0	0.00	241.50	5	3,974	0.13%
2023/12/21	1	245.50	1	247.00	244.50	0	3,952	0.00%
2023/12/20	2	246.00	2	247.75	245.50	0	3,964	0.00%
2023/12/19	1	245.00	0	0.00	244.50	1	3,977	0.03%
2023/12/18	1	248.00	0	0.00	251.50	1	3,974	0.03%
2023/12/15	1	251.50	4	251.88	252.50	-3	4,052	-0.07%
2023/12/14	1	251.00	0	0.00	252.00	1	4,078	0.02%
2023/12/13	4	249.75	2	250.00	250.00	2	4,157	0.05%
2023/12/12	2	249.00	0	0.00	248.00	2	4,381	0.05%
2023/12/11	1	251.50	1	254.50	252.50	0	4,415	0.00%
2023/12/08	1	249.50	1	250.50	250.00	0	4,443	0.00%
2023/12/07	1	250.50	0	0.00	247.00	1	4,529	0.02%
2023/12/06	4	252.13	7	251.14	249.00	-3	4,527	-0.07%
2023/12/05	0	0.00	1	253.97	252.50	-1	4,476	-0.02%
2023/12/04	1	246.91	6	243.25	250.50	-5	4,364	-0.11%
2023/12/01	1	244.50	4	247.00	249.50	-3	4,269	-0.07%
2023/11/30	4	247.50	2	250.00	248.00	2	4,251	0.05%
2023/11/29	7	250.21	2	248.75	251.00	5	4,252	0.12%
2023/11/28	1	240.50	4	242.13	245.00	-3	4,208	-0.07%
2023/11/27	1	239.00	1	240.00	239.00	0	4,170	0.00%
2023/11/24	2	238.25	3	239.00	238.00	-1	4,195	-0.02%
2023/11/22	2	237.75	0	0.00	237.00	2	4,265	0.05%
2023/11/21	1	241.50	2	241.50	242.50	-1	4,264	-0.02%
2023/11/20	1	238.00	3	239.00	239.00	-2	4,280	-0.05%
2023/11/17	2	236.25	0	0.00	237.00	2	4,269	0.05%
2023/11/16	1	237.50	2	239.00	238.50	-1	4,271	-0.02%
2023/11/15	1	236.00	3	236.50	235.50	-2	4,240	-0.05%
2023/11/14	1	230.50	1	232.50	230.50	0	4,201	0.00%
2023/11/13	2	231.00	5	232.20	230.50	-3	4,221	-0.07%
2023/11/10	0	0.00	1	226.50	228.00	-1	4,226	-0.02%
2023/11/09	2	229.00	1	228.00	227.50	1	4,200	0.02%
2023/11/08	2	231.50	4	234.00	231.00	-2	4,201	-0.05%
2023/11/07	4	233.13	1	233.00	232.50	3	4,181	0.07%
2023/11/06	0	0.00	4	236.38	237.00	-4	4,201	-0.10%
2023/11/03	9	234.50	2	235.00	232.50	7	4,199	0.17%
2023/11/02	3	243.00	3	243.67	243.00	0	4,130	0.00%
2023/11/01	1	239.50	5	239.60	240.00	-4	4,126	-0.10%
2023/10/31	3	234.00	11	236.78	236.00	-8	4,181	-0.19%
2023/10/30	5	231.60	4	234.63	232.00	1	4,263	0.02%
2023/10/27	8	232.31	7	234.57	233.50	1	4,309	0.02%
2023/10/26	4	229.88	0	0.00	229.00	4	4,322	0.09%
2023/10/25	5	237.60	4	238.25	238.00	1	4,282	0.02%
2023/10/24	3	236.17	1	238.00	238.00	2	4,327	0.05%
2023/10/23	2	238.00	1	240.00	237.00	1	4,353	0.02%
2023/10/20	4	238.63	2	239.50	239.50	2	4,398	0.05%
2023/10/19	6	245.08	1	251.00	242.50	5	4,421	0.11%
2023/10/18	3	251.34	2	253.00	250.50	1	4,439	0.02%
2023/10/17	0	0.00	0.2	257.40	255.50	-0.2	4,458	0.00%
2023/10/16	1	252.48	1	253.00	253.00	0	4,580	0.00%
2023/10/13	2	256.75	2	259.00	257.00	0	4,789	0.00%
2023/10/12	2	256.50	1	257.00	256.50	1	4,835	0.02%
2023/10/11	0	0.00	4.1	257.27	260.00	-4.1	4,923	-0.08%
2023/10/06	3	255.49	0	0.00	251.50	3	5,040	0.06%
2023/10/05	0	262.00	0	0.00	260.50	0	5,050	0.00%
2023/10/04	0	264.50	0	0.00	264.00	0	5,058	0.00%
2023/10/03	0	266.06	0	0.00	262.00	0	5,070	0.00%
2023/10/02	0	267.50	0	271.00	267.50	0	5,179	0.00%
2023/09/28	0	0.00	0	266.00	266.50	0	5,182	0.00%
2023/09/26	1	264.50	0	0.00	263.00	1	5,193	0.02%
2023/09/25	0	0.00	2	270.00	269.00	-2	5,186	-0.04%
2023/09/22	2	267.75	0	266.52	267.00	2	5,138	0.04%
2023/09/20	1	264.03	0	0.00	260.50	1	5,100	0.02%
2023/09/19	1	271.00	1	275.98	271.00	0	5,047	0.00%
2023/09/18	0	0.00	1	271.00	272.50	-1	4,983	-0.02%
2023/09/15	0	0.00	4	267.75	272.00	-4	4,889	-0.08%
2023/09/14	2	256.50	2	258.75	259.00	0	4,683	0.00%
2023/09/12	0	0.00	5	257.60	260.50	-5	4,689	-0.11%
2023/09/11	1	247.50	1	249.01	251.00	0	4,724	0.00%
2023/09/08	2	246.75	1	248.00	249.00	1	4,791	0.02%
2023/09/07	2	250.25	3	250.83	250.00	-1	4,860	-0.02%
2023/09/06	1	249.00	1	252.00	249.00	0	4,890	0.00%
2023/09/05	1	248.00	3	249.00	248.00	-2	4,945	-0.04%
2023/09/04	4	244.63	3	245.33	250.00	1	5,054	0.02%
2023/09/01	2	241.50	2	243.25	243.00	0	5,138	0.00%
2023/08/31	1	241.50	0.2	242.50	241.50	0.9	5,234	0.02%
2023/08/30	2.2	243.30	1	245.00	243.00	1.2	5,299	0.02%
2023/08/29	1	241.50	4	243.50	244.00	-3	5,405	-0.06%
2023/08/28	0	0.00	3	235.17	236.50	-3	5,416	-0.06%
2023/08/25	3	233.17	0	0.00	231.00	3	5,489	0.05%
2023/08/24	1	235.00	4.2	236.83	239.50	-3.2	5,579	-0.06%
2023/08/23	0	0.00	1	231.50	230.50	-1	5,698	-0.02%
2023/08/22	1	229.01	3	230.50	229.50	-2	5,872	-0.03%
2023/08/21	2	229.50	1	230.50	228.00	1	6,151	0.02%
2023/08/18	3	231.67	0	0.00	231.00	3	6,247	0.05%
2023/08/17	1	232.55	1	235.00	236.50	0	6,326	0.00%
2023/08/16	3	238.83	2	239.00	236.00	1	6,441	0.02%
2023/08/15	0	0.00	1	235.01	236.50	-1	6,553	-0.02%
2023/08/14	1	235.46	0	0.00	232.00	1	6,639	0.02%
2023/08/11	1	241.50	10	239.35	238.50	-9	6,726	-0.13%
2023/08/10	4	242.62	1	244.50	238.50	3	6,828	0.04%
2023/08/09	4	247.75	6	248.58	247.00	-2	6,830	-0.03%
2023/08/08	5	246.30	1	245.50	245.00	4	6,867	0.06%
2023/08/07	3	251.67	1.2	252.17	250.50	1.8	6,877	0.03%
2023/08/04	0	249.00	1	252.00	252.50	-1	6,923	-0.01%
2023/08/02	5	253.40	4.4	253.82	251.50	0.7	7,040	0.01%
2023/08/01	4	250.25	1	253.00	249.50	3	7,091	0.04%
2023/07/31	1	248.50	1.2	255.08	248.00	-0.2	7,135	0.00%
2023/07/28	0	0.00	3	252.84	254.50	-3	7,229	-0.04%
2023/07/27	4	250.63	1	253.00	250.00	3	7,271	0.04%
2023/07/26	2.1	258.64	1	262.00	254.50	1.1	7,344	0.01%
2023/07/25	2	263.00	1.2	265.80	258.00	0.9	7,480	0.01%
2023/07/24	2	263.25	2.2	264.64	261.50	-0.2	7,518	0.00%
2023/07/21	2.2	259.73	0	0.00	258.00	2.2	7,599	0.03%
2023/07/20	3	270.33	3	268.17	267.00	0	7,689	0.00%
2023/07/19	2.3	268.78	18	274.25	266.50	-15.8	7,723	-0.20%
2023/07/18	17	275.32	16	271.97	275.50	1	7,678	0.01%
2023/07/17	1	264.00	2	264.50	262.50	-1	7,491	-0.01%
2023/07/14	7.3	267.97	5	268.10	266.00	2.3	7,540	0.03%
2023/07/13	5.1	263.66	8.2	264.50	264.50	-3.1	7,468	-0.04%
2023/07/12	13	253.65	5.5	251.53	254.50	7.5	7,352	0.10%
2023/07/11	2	247.00	1.1	247.87	247.00	0.9	7,336	0.01%
2023/07/10	3.1	244.04	1	244.50	243.50	2.1	7,441	0.03%
2023/07/07	8.1	248.07	1	248.50	246.50	7.1	7,447	0.10%
2023/07/06	2	255.78	0.2	262.00	255.50	1.8	7,352	0.02%
2023/07/05	3	263.17	4	265.00	261.50	-1	7,356	-0.01%
2023/07/04	3.2	262.91	0	0.00	262.00	3.2	7,334	0.04%
2023/07/03	0	0.00	2.2	268.35	270.00	-2.2	7,384	-0.03%
2023/06/30	0.2	262.00	1	261.00	264.00	-0.8	7,531	-0.01%
2023/06/29	1	264.00	4.3	263.42	262.50	-3.3	7,637	-0.04%
2023/06/28	2	268.24	1	262.00	262.00	1	7,679	0.01%
2023/06/27	5	270.70	1	277.00	268.50	4	7,779	0.05%
2023/06/26	3	274.50	0	0.00	275.00	3	7,818	0.04%
2023/06/21	1	280.50	1.2	280.42	278.00	-0.2	8,025	0.00%
2023/06/20	0	0.00	0.2	282.50	281.50	-0.2	8,127	0.00%
2023/06/19	1	280.00	1	278.00	278.00	0	8,249	0.00%
2023/06/16	3.1	278.37	1	280.50	279.50	2.1	8,322	0.03%
2023/06/15	0.2	286.45	1.1	285.05	281.00	-0.8	8,296	-0.01%
2023/06/14	2	293.26	1	294.50	293.50	1	8,249	0.01%
2023/06/13	10	291.50	12	292.13	293.00	-2	8,253	-0.02%
2023/06/12	2.1	282.04	6	285.25	286.00	-3.9	8,243	-0.05%
2023/06/09	5	282.10	3.1	283.66	284.50	2	8,308	0.02%
2023/06/08	6.1	282.82	3.6	283.22	282.00	2.5	8,401	0.03%
2023/06/07	2.3	290.26	4	292.63	290.00	-1.7	8,463	-0.02%
2023/06/06	1.1	298.75	0.1	297.00	296.50	1	8,514	0.01%
2023/06/05	0.1	306.50	0	0.00	305.00	0.1	8,504	0.00%
2023/06/02	2	307.50	2	306.50	308.00	0	8,495	0.00%
2023/06/01	0	300.00	0	0.00	298.50	0	8,464	0.00%
2023/05/30	2.1	294.25	0	0.00	294.00	2.1	8,725	0.02%
2023/05/29	0.3	302.58	1.1	309.52	302.50	-0.8	8,686	-0.01%
2023/05/26	1	306.50	0.2	305.88	303.00	0.8	8,597	0.01%
2023/05/25	0	0.00	3.1	301.77	302.50	-3.1	8,464	-0.04%
2023/05/23	0	0.00	0.1	285.07	289.00	-0.1	8,138	0.00%
2023/05/22	1.4	288.54	0	0.00	281.50	1.4	8,079	0.02%
2023/05/19	0.2	292.00	1.1	292.17	293.00	-0.9	7,965	-0.01%
2023/05/18	0.5	287.17	0.1	291.00	285.50	0.4	7,929	0.00%
2023/05/17	1	288.00	0.1	288.89	286.50	0.9	7,927	0.01%
2023/05/16	0	0.00	5	289.80	288.50	-5	7,854	-0.06%
2023/05/15	0	282.50	0	0.00	281.00	0	7,773	0.00%
2023/05/12	1	277.00	0	279.50	287.00	1	7,789	0.01%
2023/05/11	0	281.50	0	285.00	278.00	0	7,758	0.00%
2023/05/10	2	281.76	9	283.67	282.50	-7	7,761	-0.09%
2023/05/09	0	0.00	5	285.29	287.50	-5	7,767	-0.06%
2023/05/08	0	0.00	1.7	284.18	281.00	-1.7	7,773	-0.02%
2023/05/05	1	276.00	5	275.00	277.50	-4	7,758	-0.05%
2023/05/04	2.2	269.75	0	0.00	272.50	2.2	7,857	0.03%
2023/05/03	1	275.42	1	277.00	276.00	0	7,900	0.00%
2023/05/02	1	276.00	6	278.25	277.50	-5	7,915	-0.06%
2023/04/28	1	275.50	2.1	275.45	274.50	-1.1	7,942	-0.01%
2023/04/27	4.1	263.64	3	266.83	266.50	1.1	7,815	0.01%
2023/04/26	1	257.00	3	265.33	269.00	-2	7,812	-0.03%
2023/04/25	2.3	260.32	1	266.50	258.00	1.3	7,838	0.02%
2023/04/24	3.1	260.36	5	261.70	268.50	-1.9	7,743	-0.02%
2023/04/21	4	258.00	10.2	259.81	260.00	-6.2	7,734	-0.08%
2023/04/20	3.1	254.38	3.3	257.24	255.00	-0.2	7,732	0.00%
2023/04/19	10.1	256.99	0	0.00	254.00	10.1	7,858	0.13%
2023/04/18	0	263.00	0	267.00	263.00	0	7,907	0.00%
2023/04/17	6	260.08	5	263.30	264.50	1	8,079	0.01%
2023/04/14	10	262.85	1	263.52	263.00	9	8,253	0.11%
2023/04/13	3.1	265.09	0	0.00	264.00	3.1	8,265	0.04%
2023/04/11	0.1	276.70	0	0.00	274.00	0.1	8,246	0.00%
2023/04/10	1.1	270.68	2	276.00	275.50	-0.9	8,270	-0.01%
2023/04/07	1.1	275.00	1	274.50	274.00	0	8,272	0.00%
2023/04/06	2.1	275.46	0	0.00	274.50	2.1	8,283	0.02%
2023/03/31	3	284.00	2	284.51	283.00	1	8,310	0.01%
2023/03/30	0	0.00	1.1	280.91	281.00	-1.1	8,315	-0.01%
2023/03/28	3	279.15	1	282.00	273.50	2	8,836	0.02%
2023/03/27	0	281.50	0	0.00	285.50	0	8,862	0.00%
2023/03/24	0	0.00	1.2	285.08	286.50	-1.2	9,014	-0.01%
2023/03/23	1	280.00	2.1	279.86	280.50	-1.1	8,871	-0.01%
2023/03/22	0	0.00	1.2	276.88	275.50	-1.2	8,921	-0.01%
2023/03/21	1	270.00	1	269.47	269.00	0	8,944	0.00%
2023/03/20	0	0.00	4	263.38	262.50	-4	8,933	-0.04%
2023/03/17	1.1	261.02	1	263.50	261.00	0.1	9,094	0.00%
2023/03/16	5	259.10	4.2	260.14	259.00	0.9	9,229	0.01%
2023/03/15	3	262.99	3	261.17	259.50	0	9,580	0.00%
2023/03/14	5	260.20	2	261.00	260.00	3	9,712	0.03%
2023/03/13	5	261.10	1	263.00	266.00	4	9,889	0.04%
2023/03/10	1.1	260.86	1	269.50	260.00	0.1	9,931	0.00%
2023/03/09	1	267.50	0	0.00	266.50	1	10,174	0.01%
2023/03/08	0	0.00	2	263.50	263.00	-2	10,063	-0.02%
2023/03/07	0.2	258.33	0	0.00	258.50	0.2	10,084	0.00%
2023/03/06	1.1	262.90	1	261.50	261.00	0.1	10,128	0.00%
2023/03/03	1.1	258.14	6	259.00	259.00	-4.9	10,261	-0.05%
2023/03/02	4	242.88	11.1	246.13	250.50	-7.1	10,165	-0.07%
2023/03/01	5	234.20	12	237.42	240.50	-7	10,116	-0.07%
2023/02/24	9	238.06	1	239.00	235.00	8	10,158	0.08%
2023/02/23	2.1	239.51	4	242.38	243.00	-2	10,183	-0.02%
2023/02/22	7.1	242.08	0	0.00	240.00	7.1	10,408	0.07%
2023/02/21	1	244.00	5	246.80	247.00	-4	10,602	-0.04%
2023/02/20	7.1	246.14	3	246.67	244.00	4	10,845	0.04%
2023/02/17	2	244.50	1	246.00	245.50	1	11,153	0.01%
2023/02/16	6	245.83	17	246.65	247.50	-11	11,793	-0.09%
2023/02/15	9.1	237.49	12	239.96	244.00	-3	11,900	-0.02%
2023/02/14	6.1	238.08	13	238.54	238.50	-7	11,952	-0.06%
2023/02/13	6.2	235.15	0.2	236.50	233.00	6	12,322	0.05%
2023/02/10	8	239.50	1	237.00	237.00	7	12,572	0.06%
2023/02/09	5	242.80	3	243.17	243.00	2	12,694	0.02%
2023/02/08	3.1	244.06	3.3	246.17	244.00	-0.2	12,976	0.00%
2023/02/07	2	240.75	13	242.70	244.00	-11	13,058	-0.08%
2023/02/06	10.2	241.44	9	242.78	239.00	1.2	13,207	0.01%
2023/02/03	1.1	259.52	1	255.50	255.00	0.1	13,161	0.00%
2023/02/02	5	259.90	5	261.50	264.50	0	13,207	0.00%
2023/02/01	2	249.00	16.1	251.51	255.50	-14.1	13,225	-0.11%
2023/01/31	6.1	243.60	2	246.25	243.00	4.1	13,197	0.03%
2023/01/30	1.1	240.48	14.2	244.00	246.00	-13.1	13,404	-0.10%
2023/01/17	1.1	231.10	5	234.00	234.50	-3.9	13,495	-0.03%
2023/01/16	4	231.63	6	233.67	233.00	-2	13,839	-0.01%
2023/01/13	15	233.70	9	235.78	230.00	6	14,000	0.04%
2023/01/12	5	234.00	4	234.63	232.00	1	14,152	0.01%
2023/01/11	4	234.50	3	237.67	234.00	1	14,447	0.01%
2023/01/10	1	233.50	5	235.61	236.50	-4	14,660	-0.03%
2023/01/09	9	232.94	13.1	235.01	236.00	-4.1	14,843	-0.03%
2023/01/06	3	222.83	9	225.28	227.50	-6	14,819	-0.04%
2023/01/05	7	220.57	8.4	223.15	219.50	-1.3	14,815	-0.01%
2023/01/04	21.1	225.27	0	0.00	223.00	21.1	14,728	0.14%
2023/01/03	1	233.00	3	232.67	233.00	-2	14,662	-0.01%
2022/12/30	5.3	231.00	2	231.00	227.00	3.3	14,732	0.02%
2022/12/29	2	228.50	1	231.00	231.00	1	14,768	0.01%
2022/12/28	15	234.27	1	237.00	231.50	14	14,913	0.09%
2022/12/27	2.1	238.56	2.2	241.05	238.00	-0.2	15,074	0.00%
2022/12/26	3	238.00	0	0.00	237.00	3	15,149	0.02%
2022/12/23	1	239.50	7	241.22	242.00	-6	15,276	-0.04%
2022/12/22	10	238.25	5	242.80	243.00	5	15,283	0.03%
2022/12/21	23.1	237.87	14	234.86	237.00	9.1	15,279	0.06%
2022/12/20	9.1	243.27	4.1	247.74	241.50	5	15,189	0.03%
2022/12/19	8.1	256.86	3	259.33	257.00	5.1	14,930	0.03%
2022/12/16	5.3	262.52	2.2	262.45	260.00	3.1	14,855	0.02%
2022/12/15	3	273.33	3	274.01	274.00	0	14,757	0.00%
2022/12/14	16	270.91	6.2	273.22	274.00	9.9	14,743	0.07%
2022/12/13	2.3	272.54	0.1	284.50	270.00	2.3	14,790	0.02%
2022/12/12	4	277.88	5	280.30	281.00	-1	14,675	-0.01%
2022/12/09	1.2	288.11	1	282.58	281.50	0.2	14,751	0.00%
2022/12/08	4.1	278.58	4	284.76	287.00	0.1	14,641	0.00%
2022/12/07	7.6	287.96	10.1	288.78	278.50	-2.5	14,622	-0.02%
2022/12/06	4.1	307.89	1.1	309.61	304.50	3	14,293	0.02%
2022/12/05	4	306.52	14	307.25	310.50	-10.1	14,155	-0.07%
2022/12/02	3	285.67	3.1	289.71	295.50	-0.1	13,957	0.00%
2022/12/01	3	288.33	4	286.63	286.50	-1	13,977	-0.01%
2022/11/30	3	267.17	4.1	269.33	269.50	-1.1	13,656	-0.01%
2022/11/29	2.1	269.26	1	267.00	267.00	1.1	13,768	0.01%
2022/11/28	3.1	267.72	0	0.00	273.00	3.1	13,889	0.02%
2022/11/25	5.1	272.03	7	274.07	271.00	-2	14,066	-0.01%
2022/11/24	5	266.10	8.1	266.36	270.00	-3.1	13,891	-0.02%
2022/11/23	0	0.00	0.1	264.85	259.00	-0.1	13,814	0.00%
2022/11/22	2	259.25	2	262.50	262.00	0	13,857	0.00%
2022/11/21	1	262.50	0.2	262.01	261.00	0.8	13,867	0.01%
2022/11/18	4.3	262.24	0.1	267.50	258.00	4.2	13,855	0.03%
2022/11/17	6	267.58	5	268.00	267.50	1	13,777	0.01%
2022/11/16	2	268.75	3	270.00	272.50	-1	13,810	-0.01%
2022/11/15	3	263.83	5	267.50	270.50	-2	13,909	-0.01%
2022/11/14	7	263.57	15.2	264.92	263.00	-8.2	13,834	-0.06%
2022/11/11	0	0.00	33.2	256.50	256.50	-33.2	13,368	-0.25%
2022/11/10	4	230.88	3.1	233.47	233.50	0.9	13,309	0.01%
2022/11/09	4	227.00	27.3	230.27	234.50	-23.3	13,340	-0.17%
2022/11/08	10	220.90	8	222.19	219.00	2	13,260	0.02%
2022/11/07	10.1	215.46	1.6	217.16	214.50	8.5	13,156	0.06%
2022/11/04	7	212.93	8	214.75	217.00	-1	13,147	-0.01%
2022/11/03	0	0.00	1	216.50	217.00	-1	12,958	-0.01%
2022/11/02	3	212.83	6	212.83	217.50	-3	12,985	-0.02%
2022/11/01	4.6	209.79	2	208.50	208.50	2.6	12,849	0.02%
2022/10/31	3	210.50	2	212.25	211.50	1	12,874	0.01%
2022/10/28	6	208.08	9	209.56	208.50	-3	12,879	-0.02%
2022/10/27	2	203.25	2	205.75	207.00	0	12,750	0.00%
2022/10/26	2.1	200.95	3	200.00	199.50	-0.9	12,741	-0.01%
2022/10/25	7.1	208.49	4	209.63	207.00	3.1	12,665	0.02%
2022/10/24	7.1	207.49	10	208.30	207.50	-2.9	12,654	-0.02%
2022/10/21	5.2	198.25	1	201.00	195.00	4.2	12,710	0.03%
2022/10/20	5.1	198.07	4	199.38	199.50	1.1	12,735	0.01%
2022/10/19	6	206.58	7	207.86	205.00	-1	12,665	-0.01%
2022/10/18	4	200.25	4	200.25	201.00	0	12,497	0.00%
2022/10/17	4.1	190.37	2	192.50	195.00	2.1	12,474	0.02%
2022/10/14	0	0.00	6	191.75	195.50	-6	12,509	-0.05%
2022/10/13	13	181.81	13	178.00	178.00	0	12,619	0.00%
2022/10/12	6.5	188.61	7	190.64	189.00	-0.5	12,571	0.00%
2022/10/11	5.5	192.25	5.1	190.20	187.50	0.4	12,616	0.00%
2022/10/07	12	204.79	10	204.75	204.00	2	12,604	0.02%
2022/10/06	3	200.50	8	203.56	207.00	-5	12,628	-0.04%
2022/10/05	10.1	202.23	8	203.81	200.50	2.1	12,668	0.02%
2022/10/04	9	194.50	6	196.42	198.00	3	12,570	0.02%
2022/10/03	0.1	189.00	0	0.00	188.50	0.1	12,519	0.00%
2022/09/30	0	0.00	5	188.00	189.00	-5	12,630	-0.04%
2022/09/29	0	0.00	5	190.00	186.00	-5	12,684	-0.04%
2022/09/28	6	192.75	5	187.00	187.00	1	12,715	0.01%
2022/09/27	6	194.25	5	197.00	200.00	1	12,759	0.01%
2022/09/26	5	199.20	6.1	199.02	193.00	-1.1	12,737	-0.01%
2022/09/23	1	206.50	1	205.00	205.00	0	12,722	0.00%
2022/09/22	9.1	208.61	7	208.43	207.00	2.1	12,698	0.02%
2022/09/21	9	216.17	5	217.80	216.00	4	12,641	0.03%
2022/09/20	13	218.69	12	220.42	220.50	1	12,644	0.01%
2022/09/19	6	222.42	4	223.50	222.00	2	12,513	0.02%
2022/09/16	18	225.53	7	224.07	221.50	11	12,492	0.09%
2022/09/15	5.1	228.81	6	231.58	228.00	-1	12,403	-0.01%
2022/09/14	20.1	228.58	16	229.59	229.50	4.1	12,408	0.03%
2022/09/13	17	244.53	4	247.25	240.00	13	12,285	0.11%
2022/09/12	10.2	247.65	10	248.10	246.50	0.2	12,262	0.00%
2022/09/08	6.1	242.19	2	245.25	242.00	4.1	12,336	0.03%
2022/09/07	20	240.40	18.1	240.99	242.00	1.9	12,397	0.02%
2022/09/06	6	250.50	8	253.13	250.50	-2	12,319	-0.02%
2022/09/05	12.2	249.62	17	250.29	247.50	-4.9	12,305	-0.04%
2022/09/02	20.2	246.22	13	247.31	243.00	7.2	12,206	0.06%
2022/09/01	19.6	255.89	3	255.00	244.50	16.6	12,032	0.14%
2022/08/31	5.1	265.21	5	267.10	270.50	0.1	11,794	0.00%
2022/08/30	3.1	265.58	6	268.00	267.50	-2.9	11,767	-0.02%
2022/08/29	5.2	260.46	11	261.59	266.50	-5.8	11,715	-0.05%
2022/08/26	13.2	280.29	12	282.29	278.00	1.2	11,605	0.01%
2022/08/25	11	274.73	12	275.50	276.00	-1	11,562	-0.01%
2022/08/24	13.1	271.19	8	271.75	270.00	5.1	11,603	0.04%
2022/08/23	21.4	276.73	7	281.00	274.00	14.4	11,453	0.13%
2022/08/22	12	297.04	10	297.20	288.00	2	11,245	0.02%
2022/08/19	7.3	288.70	9	291.94	295.00	-1.7	10,925	-0.02%
2022/08/18	5.1	275.19	5	280.10	281.50	0.1	10,763	0.00%
2022/08/17	11	279.32	5	278.60	278.00	6	10,705	0.06%
2022/08/16	7.1	281.18	7	280.43	277.00	0.1	10,591	0.00%
2022/08/15	5.1	272.88	16.5	278.12	282.00	-11.4	10,432	-0.11%
2022/08/12	1	263.50	3	261.00	261.50	-2	10,094	-0.02%
2022/08/11	0.1	253.50	3	254.00	254.00	-2.9	9,930	-0.03%
2022/08/10	3.1	251.35	3	246.50	245.50	0.1	9,778	0.00%
2022/08/09	6	249.42	3.2	251.55	249.00	2.9	9,654	0.03%
2022/08/08	0	0.00	1	239.50	246.50	-1	9,525	-0.01%
2022/08/05	7	244.14	6	245.08	244.00	1	9,468	0.01%
2022/08/04	8	237.06	8	236.00	234.50	0	9,353	0.00%
2022/08/03	5	234.50	4	234.13	234.00	1	9,176	0.01%
2022/08/02	6.1	235.65	6	236.17	238.00	0.1	9,128	0.00%
2022/08/01	5	238.00	6	241.75	243.50	-1	8,992	-0.01%
2022/07/29	6	243.25	5	243.60	240.50	1	8,840	0.01%
2022/07/28	0.6	241.79	9	238.89	238.50	-8.4	8,673	-0.10%
2022/07/27	8	258.63	8	261.13	263.50	0	8,248	0.00%
2022/07/26	15	268.73	5	259.20	254.50	10	7,993	0.13%
2022/07/25	2.1	280.19	0	0.00	272.00	2.1	7,811	0.03%
2022/07/21	12	274.54	4	275.38	282.00	8	7,498	0.11%
2022/07/20	2	266.00	2	270.25	266.50	0	7,230	0.00%
2022/07/18	2	262.50	3	259.00	259.00	-1	7,012	-0.01%
2022/07/15	5	249.80	8	250.69	253.50	-3	6,872	-0.04%
2022/07/14	2	243.50	0	0.00	247.00	2	6,744	0.03%
2022/07/13	19	248.13	18	243.33	242.00	1	6,583	0.02%
2022/07/12	2	241.25	1	238.50	238.50	1	6,465	0.02%
2022/07/11	2	251.00	1	248.50	248.50	1	6,373	0.02%
2022/07/08	5	257.50	7	261.50	262.00	-2	6,216	-0.03%
2022/07/07	0	0.00	8	254.00	251.50	-8	5,992	-0.13%
2022/07/06	6	247.50	6	245.75	243.00	0	5,833	0.00%
2022/07/05	15	247.67	4	243.13	247.00	11	5,761	0.19%
2022/07/04	3	249.50	4	247.25	244.00	-1	5,570	-0.02%
2022/07/01	1	260.00	1	244.00	244.00	0	5,428	0.00%
2022/06/30	2	266.50	0	0.00	260.50	2	5,294	0.04%
2022/06/29	3.1	278.82	0	0.00	273.50	3.1	5,213	0.06%
2022/06/28	4	294.38	2	287.75	289.50	2	5,134	0.04%
2022/06/27	0	0.00	1	303.00	312.50	-1	5,099	-0.02%
2022/06/24	0.1	290.00	0	0.00	284.50	0.1	5,038	0.00%
2022/06/23	1	295.50	2	286.50	286.50	-1	4,981	-0.02%
2022/06/22	0.1	295.50	2	293.00	294.00	-1.9	4,931	-0.04%
2022/06/21	0	0.00	1	313.50	314.00	-1	4,846	-0.02%
2022/06/20	0.1	307.50	0	0.00	299.00	0.1	4,812	0.00%
2022/06/17	0.1	317.00	1	318.00	316.00	-0.9	4,736	-0.02%
2022/06/16	1.1	334.82	1	316.00	316.00	0.1	4,613	0.00%
2022/06/15	1.2	344.38	0	0.00	329.50	1.2	4,489	0.03%
2022/06/14	1	346.00	1	343.00	343.00	0	4,421	0.00%
2022/06/10	1	361.50	0	0.00	365.00	1	4,379	0.02%
2022/06/09	0	0.00	0.2	372.83	372.00	-0.2	4,350	0.00%
2022/06/08	2	367.00	0	0.00	365.00	2	4,333	0.05%
2022/06/01	2	370.57	0	0.00	371.00	2	4,385	0.05%
2022/05/30	2	391.25	2	394.74	395.00	0	4,324	0.00%
2022/05/27	0.2	375.67	0	0.00	376.50	0.2	4,282	0.00%
2022/05/26	1	377.50	1	368.00	368.00	0	4,372	0.00%
2022/05/25	1	382.88	1	374.50	381.00	0	4,314	0.00%
2022/05/24	1	400.00	0	0.00	380.00	1	4,219	0.02%
2022/05/23	2	403.75	3	397.50	397.50	-1	4,195	-0.02%
2022/05/20	2	405.00	1	401.50	401.50	1	4,207	0.02%
2022/05/19	1	402.00	0	0.00	407.50	1	4,241	0.02%
2022/05/18	0	0.00	0.1	413.00	414.00	-0.1	4,263	0.00%
2022/05/12	0	389.50	0	0.00	381.00	0	4,265	0.00%
2022/05/06	1	398.50	0	0.00	401.50	1	4,351	0.02%
2022/05/05	1	413.50	1	417.50	418.00	0	4,332	0.00%
2022/05/04	2	403.00	2	398.50	398.50	0	4,312	0.00%
2022/04/28	2.1	399.24	2	398.00	395.00	0.1	4,424	0.00%
2022/04/27	3	392.00	3	402.33	409.00	0	4,415	0.00%
2022/04/26	1	410.49	1	406.00	406.00	0	4,382	0.00%
2022/04/25	3	406.00	1	406.50	406.50	2	4,401	0.05%
2022/04/22	1	450.89	0	0.00	434.50	1	4,379	0.02%
2022/04/21	3	458.00	4	463.50	462.50	-1	4,380	-0.02%
2022/04/20	2	454.50	0	0.00	458.50	2	4,406	0.05%
2022/04/18	2	432.25	4	438.38	440.50	-2	4,468	-0.04%
2022/04/14	1	470.00	1.1	466.91	467.00	-0.1	4,539	0.00%
2022/04/13	1	458.00	1	466.00	466.00	0	4,553	0.00%
2022/04/12	1	450.00	1	454.00	454.00	0	4,575	0.00%
2022/04/11	3.1	471.10	0	0.00	455.00	3.1	4,551	0.07%
2022/04/07	3	512.33	3	527.33	509.00	0	4,488	0.00%
2022/04/06	3	509.33	1	516.00	516.00	2	4,446	0.04%
2022/04/01	1	513.00	1	526.00	526.00	0	4,428	0.00%
2022/03/31	1	527.00	1	524.01	524.00	0	4,442	0.00%
2022/03/30	0	537.00	0	0.00	537.00	0	4,433	0.00%
2022/03/29	1	518.00	2	522.00	522.00	-1	4,437	-0.02%
2022/03/28	1	507.00	2	513.00	511.00	-1	4,429	-0.02%
2022/03/25	3	514.00	2	518.00	518.00	1	4,437	0.02%
2022/03/23	0	0.00	2.1	514.00	514.00	-2.1	4,439	-0.05%
2022/03/22	2	487.75	1	490.00	490.00	1	4,435	0.02%
2022/03/21	1.1	482.59	1	488.50	488.50	0.1	4,483	0.00%
2022/03/18	0	0.00	1	480.50	480.50	-1	4,509	-0.02%
2022/03/17	1	481.00	2	489.50	489.50	-1	4,508	-0.02%
2022/03/16	2	463.50	4	460.00	460.00	-2	4,481	-0.04%
2022/03/15	2	468.50	0	0.00	458.50	2	4,464	0.04%
2022/03/14	1	493.50	0	0.00	485.00	1	4,419	0.02%
2022/03/11	1	496.00	0	0.00	489.00	1	4,433	0.02%
2022/03/10	1	495.50	1	498.50	498.50	0	4,467	0.00%
2022/03/09	1	481.50	1	488.00	486.50	0	4,471	0.00%
2022/03/08	3	499.17	2	475.50	475.50	1	4,524	0.02%
2022/03/07	1	523.00	0	0.00	494.50	1	4,516	0.02%
2022/02/25	1	531.00	2	525.00	524.00	-1	4,634	-0.02%
2022/02/18	0	0.00	1	538.00	536.00	-1	4,626	-0.02%
2022/02/16	0	0.00	1	526.00	528.00	-1	4,739	-0.02%
2022/02/10	1	529.00	0	0.00	516.00	1	5,059	0.02%
2022/02/09	0	0.00	2	520.50	526.00	-2	5,105	-0.04%
2022/02/08	0	505.00	1	507.00	506.00	-1	5,149	-0.02%
2022/02/07	1	476.50	1	478.00	478.00	0	5,192	0.00%
2022/01/26	1	472.50	0	0.00	472.00	1	5,269	0.02%
2022/01/25	1	480.50	1	481.50	477.00	0	5,410	0.00%
2022/01/21	3	499.83	0	0.00	490.50	3	5,596	0.05%
2022/01/18	3	537.00	4	541.25	545.00	-1	5,860	-0.02%
2022/01/13	0	0.00	1	516.00	520.00	-1	6,018	-0.02%
2022/01/11	1	510.00	0	0.00	509.00	1	6,285	0.02%
2022/01/10	1	526.00	0	0.00	517.00	1	6,323	0.02%
2022/01/07	1	568.00	0	0.00	558.00	1	6,329	0.02%
2022/01/06	1	575.00	0	0.00	573.00	1	6,406	0.02%
2022/01/03	0	0.00	2	585.00	583.00	-2	6,579	-0.03%
2021/12/28	2	571.00	0	0.00	572.00	2	6,892	0.03%
2021/12/27	0	0.00	1	578.99	576.00	-1	6,985	-0.01%
2021/12/24	1	570.00	0	580.00	567.00	1	7,055	0.01%
2021/12/23	0	0.00	1	577.99	573.00	-1	7,209	-0.01%
2021/12/22	1	572.00	0	573.00	571.00	1	7,317	0.01%
2021/12/21	0	574.00	0	0.00	577.00	0	7,389	0.00%
2021/12/09	2	587.50	2	596.50	586.00	0	7,738	0.00%
2021/12/08	2	589.00	0	0.00	585.00	2	7,744	0.03%
2021/12/07	2	585.00	1	595.00	586.00	1	7,757	0.01%
2021/12/06	6	587.67	1	592.00	581.00	5	7,771	0.06%
2021/12/03	1	596.00	2	603.50	601.00	-1	7,856	-0.01%
2021/12/02	1	595.00	0	0.00	590.00	1	7,958	0.01%
2021/12/01	0	612.50	0	0.00	608.00	0	8,101	0.00%
2021/11/19	0	0.00	1	555.00	548.00	-1	8,432	-0.01%
2021/11/18	1	547.00	1.1	548.82	548.00	-0.1	8,499	0.00%
2021/11/17	0	0.00	0.1	560.00	560.00	-0.1	8,526	0.00%
2021/11/12	3.1	581.85	3	575.00	574.00	0.1	8,598	0.00%
2021/11/11	2	551.00	2	547.00	576.00	0	8,569	0.00%
2021/11/08	0.1	542.00	0	0.00	536.00	0.1	8,522	0.00%
2021/11/05	0	0.00	0.3	533.80	558.00	-0.3	8,506	0.00%
2021/11/04	0.2	545.27	0	0.00	535.00	0.2	8,427	0.00%
2021/11/02	0.2	527.67	0	0.00	526.00	0.2	8,331	0.00%
2021/10/29	1	465.50	2	477.75	490.50	-1	8,313	-0.01%
2021/10/27	0	0.00	1	471.00	470.50	-1	8,151	-0.01%
2021/10/22	1	437.00	1	445.00	440.50	0	8,096	0.00%
2021/10/21	0	0.00	10	440.75	430.00	-10	8,048	-0.12%
2021/10/20	10	452.25	0	0.00	456.50	10	8,036	0.12%
2021/10/15	0	0.00	3	413.00	413.50	-3	7,803	-0.04%
2021/10/14	1	405.50	0	0.00	392.50	1	7,727	0.01%
2021/10/13	1	393.00	0	0.00	393.00	1	7,675	0.01%
2021/10/12	1	421.50	0	0.00	418.50	1	7,620	0.01%
2021/10/07	4	440.00	5	427.60	431.00	-1	7,595	-0.01%
2021/10/06	3	410.67	2	429.00	407.00	1	7,534	0.01%
2021/10/05	6	413.25	7	404.21	425.00	-1	7,507	-0.01%
2021/10/04	3	407.50	2	422.50	401.50	1	7,422	0.01%
2021/10/01	6	425.50	6	424.92	423.00	0	7,494	0.00%
2021/09/30	4	435.50	6	432.75	435.00	-2	7,545	-0.03%
2021/09/29	3	421.33	0	0.00	419.00	3	7,446	0.04%
2021/09/28	1	443.00	1	453.50	463.00	0	7,375	0.00%
2021/09/23	0	0.00	4	463.88	469.50	-4	7,221	-0.06%
2021/09/22	0	0.00	2	447.50	443.00	-2	7,174	-0.03%
2021/09/06	1	448.00	2	450.50	453.50	-1	7,514	-0.01%
2021/09/02	1	430.50	1	424.00	413.00	0	7,455	0.00%
2021/08/31	2	417.50	2	419.75	421.50	0	7,632	0.00%
2021/08/30	1	424.00	1	419.00	420.50	0	7,856	0.00%
2021/08/27	0	0.00	3	398.83	413.00	-3	7,882	-0.04%
2021/08/26	6	387.00	4	382.00	379.50	2	7,929	0.03%
2021/08/25	0	0.00	2	387.25	387.50	-2	7,950	-0.03%
2021/08/24	1	376.00	0	0.00	369.50	1	7,916	0.01%
2021/08/23	0	0.00	1	387.00	387.00	-1	8,053	-0.01%
2021/08/18	1	348.50	2	358.50	373.50	-1	8,165	-0.01%
2021/08/17	5	362.60	2	357.25	352.00	3	8,221	0.04%
2021/08/13	4	383.50	2	388.75	380.00	2	8,408	0.02%
2021/08/12	4	400.00	5	391.00	400.50	-1	8,396	-0.01%
2021/08/11	5	389.00	4	396.50	385.00	1	8,478	0.01%
2021/08/10	2	401.75	2	399.75	401.00	0	8,727	0.00%
2021/08/09	2	412.00	2	411.75	402.50	0	9,021	0.00%
2021/08/06	1	402.50	1	409.50	416.00	0	9,206	0.00%
2021/08/05	1	400.00	2	406.50	414.50	-1	9,399	-0.01%
2021/08/04	2	408.50	2	403.25	396.00	0	9,662	0.00%
2021/08/03	0	0.00	1	402.00	405.50	-1	9,629	-0.01%
2021/08/02	1	389.00	0	0.00	389.50	1	9,681	0.01%
2021/07/30	0	0.00	10	413.00	397.00	-10	9,818	-0.10%
2021/07/29	20	416.95	15	411.70	416.00	5	9,932	0.05%
2021/07/28	0	0.00	0.1	362.50	383.50	-0.1	9,954	0.00%
2021/07/27	1	375.50	0	0.00	375.50	1	10,059	0.01%
2021/07/26	0	386.50	0	0.00	385.50	0	10,058	0.00%
2021/07/23	10	399.29	0	0.00	391.50	10	10,051	0.10%
2021/07/22	0	0.00	3	424.67	427.50	-3	10,131	-0.03%
2021/07/21	3	419.17	2	421.50	409.00	1	10,227	0.01%
2021/07/20	1	423.00	1	428.00	418.50	0	10,396	0.00%
2021/07/19	1	421.00	0	0.00	420.00	1	10,432	0.01%
2021/07/16	0	0.00	1	427.00	436.00	-1	10,488	-0.01%
2021/07/15	1	422.00	0	0.00	419.50	1	10,505	0.01%
2021/07/14	0	0.00	1	428.50	434.00	-1	10,527	-0.01%
2021/07/13	1	424.00	0	0.00	420.00	1	10,581	0.01%
2021/07/12	0	0.00	1	436.50	428.00	-1	10,654	-0.01%
2021/07/09	1	425.50	0	0.00	418.00	1	10,783	0.01%
2021/07/07	2	430.00	3	434.67	424.50	-1	10,779	-0.01%
2021/07/06	1	401.00	1	406.00	407.50	0	10,703	0.00%
2021/07/05	0	0.00	4	400.50	406.00	-4	10,729	-0.04%
2021/07/02	0	0.00	1	390.00	391.50	-1	10,733	-0.01%
2021/07/01	1	380.00	1	377.50	379.00	0	10,827	0.00%
2021/06/30	2	383.75	0	0.00	389.50	2	10,896	0.02%
2021/06/25	4	396.00	0	0.00	393.00	4	11,430	0.03%
2021/06/24	0	0.00	1	399.00	402.50	-1	11,444	-0.01%
2021/06/23	2	390.00	1	395.50	394.00	1	11,434	0.01%
2021/06/22	0	0.00	1	384.00	387.00	-1	11,496	-0.01%
2021/06/21	0	0.00	2	371.41	358.50	-2	11,504	-0.02%
2021/06/18	0	0.00	1	360.00	359.50	-1	11,641	-0.01%
2021/06/17	1	344.00	1	350.00	354.50	0	11,625	0.00%
2021/06/16	1	349.00	1	353.00	340.50	0	11,770	0.00%
2021/06/11	0	0.00	3	345.83	345.50	-3	12,086	-0.02%
2021/06/10	3	355.17	0	0.00	348.50	3	12,066	0.02%
2021/06/09	0	0.00	1	362.00	361.50	-1	12,014	-0.01%
2021/06/08	1	352.00	1.1	359.73	350.00	-0.1	12,086	0.00%
2021/06/07	2	342.50	3	350.33	352.00	-1	12,149	-0.01%
2021/06/04	1	335.50	1	339.50	341.00	0	12,164	0.00%
2021/06/02	2	321.00	0	0.00	319.50	2	12,406	0.02%
2021/06/01	0	326.00	0	0.00	326.00	0	12,809	0.00%
2021/05/31	0	0.00	5	330.60	330.50	-5	12,903	-0.04%
2021/05/27	1	314.50	0	0.00	318.00	1	13,120	0.01%
2021/05/26	2	321.50	0	0.00	318.00	2	13,659	0.01%
2021/05/25	0	0.00	2	333.00	323.00	-2	13,888	-0.01%
2021/05/24	0	0.00	2	319.75	322.50	-2	14,179	-0.01%
2021/05/21	0	0.00	2	305.50	315.00	-2	14,241	-0.01%
2021/05/20	1	303.00	1	300.00	292.00	0	14,242	0.00%
2021/05/19	1	310.00	0	0.00	303.50	1	14,320	0.01%
2021/05/18	1	308.00	4	316.75	310.00	-3	14,420	-0.02%
2021/05/17	2	288.00	3	298.67	302.00	-1	14,416	-0.01%
2021/05/14	4	294.13	6	296.67	290.00	-2	14,577	-0.01%
2021/05/13	0	0.00	2	271.25	283.50	-2	14,722	-0.01%
2021/05/12	3	280.17	3	279.00	268.50	0	14,720	0.00%
2021/05/11	8	284.88	35	280.67	279.50	-27	14,604	-0.18%
2021/05/10	4	308.25	1	306.50	307.00	3	14,629	0.02%
2021/05/07	3	309.33	4	312.38	318.00	-1	14,693	-0.01%
2021/05/06	1	298.00	1	308.00	305.00	0	14,811	0.00%
2021/05/05	1	291.00	0	0.00	289.00	1	14,962	0.01%
2021/05/04	1	301.03	2	308.75	308.00	-1	15,155	-0.01%
2021/04/28	2	315.25	5	320.70	316.00	-3	15,722	-0.02%
2021/04/27	2	304.50	0	0.00	307.50	2	15,651	0.01%
2021/04/26	5	311.60	1	319.00	305.50	4	15,604	0.03%
2021/04/22	9	323.17	5	316.40	315.50	4	15,551	0.03%
2021/04/21	3	318.50	1	316.50	316.00	2	15,609	0.01%
2021/04/20	1	324.50	1	316.50	320.50	0	15,797	0.00%
2021/04/19	16	321.25	12	321.00	319.50	4	15,976	0.03%
2021/04/16	2	335.50	2	335.50	332.50	0	16,094	0.00%
2021/04/15	1	327.50	2	332.50	341.50	-1	16,156	-0.01%
2021/04/14	2	319.00	0	0.00	315.50	2	16,343	0.01%
2021/04/13	7	326.64	1	320.50	320.00	6	16,600	0.04%
2021/04/12	0	0.00	1	330.50	323.00	-1	17,156	-0.01%
2021/04/09	2	339.00	0	0.00	334.50	2	17,408	0.01%
2021/04/07	3	345.33	2	346.25	340.50	1	17,676	0.01%
2021/04/06	0	0.00	7	351.50	351.00	-7	17,697	-0.04%
2021/04/01	3	357.33	2	349.25	351.50	1	17,728	0.01%
2021/03/31	1	351.00	1	354.00	354.00	0	17,659	0.00%
2021/03/30	5	347.90	6.2	349.58	356.00	-1.2	17,607	-0.01%
2021/03/29	2.3	336.28	3	333.33	332.00	-0.7	17,594	0.00%
2021/03/26	3	330.17	5	332.50	335.50	-2	17,648	-0.01%
2021/03/25	0	0.00	2	339.75	318.00	-2	17,696	-0.01%
2021/03/24	0	0.00	4	329.88	326.00	-4	17,729	-0.02%
2021/03/23	15	320.80	14	308.25	305.50	1	17,862	0.01%
2021/03/22	1	308.00	1	303.00	306.50	0	17,897	0.00%
2021/03/19	4	303.88	4	306.00	307.00	0	18,207	0.00%
2021/03/18	5	309.50	11	309.82	312.50	-6	18,415	-0.03%
2021/03/17	2	298.25	1	299.00	299.00	1	19,046	0.01%
2021/03/16	2	297.75	2	293.75	293.50	0	19,039	0.00%
2021/03/15	3	294.83	5	295.10	296.00	-2	19,156	-0.01%
2021/03/12	4	295.50	2	296.50	292.00	2	19,332	0.01%
2021/03/11	2	288.50	3	289.33	293.00	-1	19,290	-0.01%
2021/03/10	34	282.00	32	284.09	283.50	2	19,312	0.01%
2021/03/09	3	275.83	1	278.00	273.50	2	19,378	0.01%
2021/03/08	10	296.40	9	291.67	279.50	1	19,323	0.01%
2021/03/05	19	291.42	21.1	291.60	295.00	-2.1	19,253	-0.01%
2021/03/04	4	281.13	3	279.67	278.50	1	19,494	0.01%
2021/03/03	2	278.75	0	0.00	280.50	2	20,089	0.01%
2021/03/02	2	291.25	1	289.00	291.00	1	20,206	0.00%
2021/02/26	5	304.10	2.1	304.13	299.00	2.9	20,621	0.01%
2021/02/25	5	317.10	3	314.00	306.00	2	20,571	0.01%
2021/02/24	2	307.75	3	303.83	295.00	-1	20,482	0.00%
2021/02/23	1	285.00	1	286.00	286.00	0	20,111	0.00%
2021/02/22	11.1	297.63	10	294.50	294.50	1.1	20,077	0.01%
2021/02/19	8	292.44	48	292.19	290.00	-40	20,068	-0.20%
2021/02/18	6	289.50	7	287.57	288.00	-1	20,471	0.00%
2021/02/17	43	285.47	39	280.58	286.50	4	20,394	0.02%
2021/02/05	78	259.81	44	265.38	265.00	34	20,323	0.17%
2021/02/04	15	247.53	18	245.08	254.00	-3	20,022	-0.01%
2021/02/03	15	247.63	11	242.14	243.50	4	19,998	0.02%
2021/02/02	23	243.65	24	244.52	246.00	-1	20,266	0.00%
2021/02/01	3	230.33	3	232.00	233.00	0	20,194	0.00%
2021/01/29	3	236.67	1	236.00	226.00	2	20,282	0.01%
2021/01/28	3	240.67	4	238.00	236.00	-1	20,453	0.00%
2021/01/27	5	245.40	5	246.70	248.00	0	20,900	0.00%
2021/01/26	11	242.00	10	242.10	238.00	1	20,689	0.00%
2021/01/25	4	248.13	100	252.14	233.50	-96	20,465	-0.47%
2021/01/22	4	244.00	121	250.59	253.50	-117	20,285	-0.58%	大賣/鉅額交易
2021/01/21	5	222.50	10	225.69	230.50	-5	20,632	-0.02%
2021/01/20	10	217.20	3	220.83	216.50	7	20,912	0.03%
2021/01/19	2	225.75	1	221.00	221.00	1	20,942	0.00%
2021/01/18	1	218.50	2	217.25	223.00	-1	20,942	0.00%
2021/01/15	4	219.00	4	220.36	219.00	0	21,070	0.00%
2021/01/14	5	222.90	2	220.00	224.00	3	21,183	0.01%
2021/01/13	7	225.64	2	220.50	220.00	5	21,377	0.02%
2021/01/12	2	219.00	8.1	220.68	222.00	-6.1	21,255	-0.03%
2021/01/11	13	217.12	10	220.25	221.00	3	21,231	0.01%
2021/01/08	4	215.38	7	213.86	216.00	-3	21,161	-0.01%
2021/01/07	7	213.85	5	211.20	212.50	2	21,266	0.01%
2021/01/06	2	209.00	8	205.56	205.50	-6	21,103	-0.03%
2021/01/05	10	206.80	12.1	206.69	209.00	-2.1	20,767	-0.01%
2021/01/04	6	191.58	7	196.93	200.00	-1	20,315	0.00%
2020/12/31	1	181.50	2	181.00	182.00	-1	20,417	0.00%
2020/12/30	42	177.50	1	177.50	178.00	41	20,352	0.20%
2020/12/29	2	174.50	3	175.00	175.00	-1	20,296	0.00%
2020/12/28	2	169.75	4	172.63	173.50	-2	20,363	-0.01%
2020/12/25	2	171.75	0	0.00	168.50	2	20,484	0.01%
2020/12/24	0	0.00	2	174.50	171.50	-2	20,704	-0.01%
2020/12/23	61	172.70	10	171.00	176.50	51	21,025	0.24%
2020/12/22	23	173.17	53	172.54	170.00	-30	21,244	-0.14%
2020/12/21	4	172.88	2	171.75	177.00	2	21,463	0.01%
2020/12/18	22	175.82	1	173.50	173.00	21	21,402	0.10%
2020/12/17	34	180.28	53	177.71	176.50	-19	21,487	-0.09%
2020/12/16	16	180.25	8	176.38	176.50	8	21,308	0.04%
2020/12/15	3	180.83	4	178.63	174.50	-1	21,169	0.00%
2020/12/14	60	181.16	45	174.69	186.00	15	21,176	0.07%
2020/12/11	78	182.26	82	183.41	173.50	-4	21,227	-0.02%
2020/12/10	36	176.06	29	174.00	178.00	7	20,892	0.03%
2020/12/09	9	178.28	9	177.11	177.00	0	20,964	0.00%
2020/12/08	34	176.19	8	178.31	180.00	26	21,114	0.12%
2020/12/07	40	172.88	8	173.31	172.50	32	21,181	0.15%
2020/12/04	77	172.95	2	170.75	169.50	75	21,257	0.35%
2020/12/03	6	170.17	4	170.63	172.00	2	21,423	0.01%
2020/12/02	3	178.50	7	177.64	177.50	-4	21,593	-0.02%
2020/12/01	3	179.33	10	177.45	175.00	-7	21,832	-0.03%
2020/11/30	7	179.36	12	178.25	181.00	-5	22,146	-0.02%
2020/11/27	21	169.74	12	169.96	171.00	9	22,106	0.04%
2020/11/26	10	160.60	12	163.08	165.00	-2	21,958	-0.01%
2020/11/25	5	154.40	26	152.75	150.00	-21	21,831	-0.10%
2020/11/24	35	150.83	20	150.78	152.50	15	21,510	0.07%
2020/11/23	2	140.50	2	140.75	139.00	0	21,122	0.00%
2020/11/20	3	136.50	3	136.33	138.00	0	21,154	0.00%
2020/11/19	12	136.83	21	137.19	136.50	-9	21,594	-0.04%
2020/11/18	3	140.50	3	140.50	140.50	0	22,024	0.00%
2020/11/17	5	142.00	13	140.85	144.00	-8	22,546	-0.04%
2020/11/16	7	135.71	6	135.42	134.50	1	22,619	0.00%
2020/11/13	6	133.00	3	133.00	133.50	3	23,023	0.01%
2020/11/12	4	132.00	4	132.63	133.00	0	23,372	0.00%
2020/11/11	4	133.13	5	132.00	130.00	-1	24,230	0.00%
2020/11/10	5	130.50	8	130.31	131.00	-3	24,580	-0.01%
2020/11/09	4	129.63	3	127.00	125.50	1	24,922	0.00%
2020/11/06	22	130.41	19	129.26	126.50	3	25,163	0.01%
2020/11/05	6	124.92	38	125.13	127.50	-32	25,319	-0.13%
2020/11/04	57	123.09	16	124.72	125.50	41	25,317	0.16%
2020/11/03	4	117.00	4	118.25	118.00	0	24,845	0.00%
2020/11/02	5	116.40	5	114.80	116.50	0	25,018	0.00%
2020/10/30	4	115.00	64	113.96	115.50	-60	25,649	-0.23%
2020/10/29	62	114.49	25	108.42	114.50	37	25,690	0.14%
2020/10/28	21	113.60	75	114.14	111.00	-54	25,271	-0.21%
2020/10/27	64	120.08	100	117.70	121.00	-36	24,968	-0.14%
2020/10/26	14	119.75	2	119.50	119.00	12	25,251	0.05%
2020/10/23	22	120.55	1	121.00	121.00	21	25,337	0.08%
2020/10/22	68	121.73	101	122.89	121.50	-33	25,415	-0.13%	大賣/
2020/10/21	27	131.52	2	126.25	125.50	25	25,266	0.10%
2020/10/20	1	127.00	11	126.64	130.00	-10	25,065	-0.04%
2020/10/19	106	127.72	11	126.86	126.50	95	25,132	0.38%	大買/
2020/10/16	1	126.50	121	128.10	124.50	-120	25,702	-0.47%	大賣/鉅額交易
2020/10/15	10	129.05	7	128.14	128.00	3	25,721	0.01%
2020/10/14	2	126.25	4	126.88	127.50	-2	25,500	-0.01%
2020/10/13	2	123.75	2	123.25	123.00	0	25,389	0.00%
2020/10/12	6	126.17	6	125.08	124.50	0	25,464	0.00%
2020/10/08	18	126.89	10	125.75	127.00	8	25,504	0.03%
2020/10/07	6	121.08	6	121.08	121.50	0	25,230	0.00%
2020/10/06	39	121.51	8	121.50	121.50	31	25,325	0.12%
2020/10/05	106	119.10	10	117.90	119.50	96	25,291	0.38%	大買/
2020/09/30	91	117.34	104	117.00	118.00	-13	25,190	-0.05%	大賣/
2020/09/29	10	119.35	138	116.46	116.00	-128	25,088	-0.51%	大賣/鉅額交易
2020/09/28	79	117.05	4	119.88	120.50	75	24,889	0.30%
2020/09/25	84	119.40	59	114.34	113.00	25	24,582	0.10%
2020/09/24	36	120.51	134	121.74	119.50	-98	24,484	-0.40%	大賣/
2020/09/23	38	128.76	20	128.00	128.00	18	24,310	0.07%
2020/09/22	35	127.50	98	127.91	127.00	-63	24,831	-0.25%
2020/09/21	9	133.50	2	133.50	130.00	7	24,943	0.03%
2020/09/18	0	0.00	2	134.75	134.50	-2	24,915	-0.01%
2020/09/17	5	136.00	3	135.50	136.00	2	24,892	0.01%
2020/09/16	4	132.88	6	133.67	133.00	-2	24,713	-0.01%
2020/09/15	8	130.38	8	130.94	129.50	0	24,499	0.00%
2020/09/14	1	125.00	8	124.19	125.50	-7	24,093	-0.03%
2020/09/11	4	124.13	3	122.50	123.00	1	24,262	0.00%
2020/09/10	32	132.89	2	128.25	126.00	30	24,201	0.12%
2020/09/09	34	128.82	74	125.22	132.00	-40	24,286	-0.16%
2020/09/08	4	128.50	4	130.13	128.00	0	24,190	0.00%
2020/09/07	10	132.25	5	127.90	126.50	5	24,242	0.02%
2020/09/04	13	137.46	12	136.75	136.50	1	24,763	0.00%
2020/09/03	3	137.67	14	139.11	138.00	-11	25,002	-0.04%
2020/09/02	13	132.23	28	132.02	131.00	-15	24,461	-0.06%
2020/09/01	69	129.43	17	130.56	132.50	52	23,928	0.22%
2020/08/31	31	123.06	64	121.71	120.50	-33	23,549	-0.14%
2020/08/28	31	123.50	17	123.53	123.00	14	23,383	0.06%
2020/08/27	1	130.50	1	130.50	129.00	0	23,254	0.00%
2020/08/26	2	130.50	1	131.00	131.00	1	23,598	0.00%
2020/08/25	8	131.44	1,010	129.19	129.00	-1,002	23,887	-4.19%	大賣/鉅額交易
2020/08/24	7	133.21	15	135.97	132.00	-8	23,450	-0.03%
2020/08/21	64	136.84	41	137.34	140.50	23	23,067	0.10%
2020/08/20	73	130.84	98	129.96	128.00	-25	22,561	-0.11%
2020/08/19	11	142.73	8	144.56	142.00	3	22,319	0.01%
2020/08/18	21	139.36	5	139.00	138.50	16	22,087	0.07%
2020/08/17	85	142.54	38	142.83	138.50	47	22,089	0.21%
2020/08/14	103	135.03	8	135.88	144.00	95	21,462	0.44%	大買/
2020/08/13	33	135.56	99	133.07	131.00	-66	21,254	-0.31%
2020/08/12	76	126.96	17	127.32	129.00	59	21,126	0.28%
2020/08/11	31	118.00	38	116.41	117.50	-7	20,834	-0.03%
2020/08/10	35	116.71	17	118.56	120.00	18	20,473	0.09%
2020/08/07	6	115.92	35	113.64	113.50	-29	20,183	-0.14%
2020/08/06	12	117.67	2	117.75	118.50	10	20,065	0.05%
2020/08/05	7	116.79	110	113.09	116.00	-103	19,961	-0.52%	大賣/鉅額交易
2020/08/04	124	109.42	6	109.58	111.50	118	19,411	0.61%	大買/鉅額交易
2020/08/03	35	103.20	48	101.30	101.50	-13	19,281	-0.07%
2020/07/31	15	100.15	48	99.97	100.00	-33	19,193	-0.17%
2020/07/30	42	99.75	28	99.94	100.00	14	19,020	0.07%
2020/07/29	5	95.06	18	94.07	94.60	-13	18,671	-0.07%
2020/07/28	17	96.59	15	96.70	96.10	2	18,568	0.01%
2020/07/27	83	94.43	7	93.69	94.40	76	18,413	0.41%
2020/07/24	3	91.80	1	92.30	92.30	2	18,529	0.01%
2020/07/23	5	96.32	4	96.75	96.00	1	18,691	0.01%
2020/07/22	172	98.37	204	97.31	96.50	-32	18,608	-0.17%	大買/大賣/
2020/07/21	88	89.05	66	88.66	89.80	22	17,942	0.12%
2020/07/20	11	79.85	2	81.70	81.70	9	18,263	0.05%
2020/07/17	2	81.50	1	82.00	79.80	1	18,346	0.01%
2020/07/16	4	81.38	4	81.58	81.80	0	18,413	0.00%
2020/07/15	3	82.13	2	82.10	80.50	1	18,412	0.01%
2020/07/13	1	79.20	1	82.70	82.70	0	18,653	0.00%
2020/07/10	3	83.07	1	82.70	82.70	2	18,846	0.01%
2020/07/09	2	88.55	1	88.40	86.10	1	19,015	0.01%
2020/07/08	1	88.00	1	88.10	88.10	0	19,258	0.00%
2020/07/07	2	87.50	53	85.50	85.40	-51	19,298	-0.26%
2020/07/06	3	86.97	3	86.83	86.50	0	19,317	0.00%
2020/07/03	53	84.09	64	83.77	84.30	-11	19,427	-0.06%
2020/07/02	66	79.67	7	81.13	81.90	59	19,400	0.30%
2020/07/01	6	80.22	104	79.73	78.40	-98	19,314	-0.51%	大賣/
2020/06/30	318	77.78	222	79.16	79.30	96	18,858	0.51%	大買/大賣/
2020/06/29	3	72.67	128	72.29	72.10	-125	18,765	-0.67%	大賣/鉅額交易
2020/06/24	97	71.78	4	71.80	72.10	93	18,843	0.49%
2020/06/23	33	70.98	88	70.44	70.50	-55	19,099	-0.29%
2020/06/22	3	71.97	24	72.25	72.50	-21	19,195	-0.11%
2020/06/19	6	69.37	2	69.25	69.60	4	19,083	0.02%
2020/06/18	3	69.23	1	69.30	69.40	2	19,140	0.01%
2020/06/17	33	67.23	5	67.60	67.80	28	18,947	0.15%
2020/06/16	73	67.86	4	67.30	66.50	69	18,966	0.36%
2020/06/15	3	65.33	12	63.44	63.30	-9	18,702	-0.05%
2020/06/12	14	65.03	16	65.46	65.40	-2	18,726	-0.01%
2020/06/11	12	67.28	102	66.88	65.90	-90	18,425	-0.49%	大賣/
2020/06/10	251	65.21	190	65.07	65.30	61	17,466	0.35%	大買/大賣/
2020/06/09	20	60.10	1	59.40	59.40	19	16,885	0.11%
2020/06/08	2	59.65	2	59.80	59.50	0	16,932	0.00%
2020/06/05	0	0.00	3	60.73	60.40	-3	16,913	-0.02%
2020/06/04	2	59.20	0	0.00	59.10	2	16,812	0.01%
2020/06/03	3	59.63	3	59.67	59.40	0	16,950	0.00%
2020/06/02	8	60.41	115	60.57	59.70	-107	16,883	-0.63%	大賣/鉅額交易
2020/06/01	189	60.20	153	60.92	60.30	36	16,561	0.22%	大買/大賣/
2020/05/29	28	56.01	5	55.50	56.00	23	16,149	0.14%
2020/05/28	10	55.88	47	55.25	55.00	-37	16,444	-0.22%
2020/05/27	6	56.67	7	55.81	56.00	-1	16,532	-0.01%
2020/05/26	103	55.90	42	55.45	56.20	61	16,481	0.37%	大買/
2020/05/25	45	55.12	13	55.45	54.70	32	16,235	0.20%
2020/05/22	29	54.96	140	56.98	54.10	-111	16,085	-0.69%	大賣/鉅額交易
2020/05/21	65	59.68	10	58.96	58.70	55	15,936	0.35%
2020/05/20	264	58.22	14	58.69	57.80	250	16,305	1.53%	大買/鉅額交易
2020/05/19	51	59.17	6	57.92	58.50	45	16,013	0.28%
2020/05/18	7	63.03	0	0.00	63.00	7	15,354	0.05%
2020/05/15	1	69.30	1	69.80	69.90	0	15,233	0.00%
2020/05/14	1	73.10	0	0.00	70.50	1	15,197	0.01%
2020/05/13	12	73.53	9	73.20	72.80	3	15,197	0.02%
2020/05/12	11	72.38	13	72.64	71.80	-2	15,159	-0.01%
2020/05/11	3	74.83	4	74.05	75.20	-1	15,088	-0.01%
2020/05/08	10	71.27	7	71.61	71.30	3	14,939	0.02%
2020/05/07	1	69.50	1	71.60	69.50	0	14,955	0.00%
2020/05/06	1	70.50	5	69.98	69.60	-4	14,843	-0.03%
2020/05/05	0	0.00	6	69.43	69.80	-6	14,850	-0.04%
2020/05/04	10	69.90	10	70.50	70.50	0	14,777	0.00%
2020/04/30	3	71.30	1	71.20	71.30	2	14,741	0.01%
2020/04/29	3	72.77	4	71.58	72.00	-1	14,677	-0.01%
2020/04/28	6	69.58	12	70.08	70.50	-6	14,493	-0.04%
2020/04/24	16	67.26	7	66.80	67.50	9	14,120	0.06%
2020/04/23	35	69.29	40	68.94	68.10	-5	14,001	-0.04%
2020/04/22	2	64.35	3	64.30	65.40	-1	13,543	-0.01%
2020/04/21	3	65.30	6	64.65	64.60	-3	13,417	-0.02%
2020/04/20	4	65.70	3	65.40	65.70	1	13,386	0.01%
2020/04/17	9	64.72	1	64.40	64.50	8	13,446	0.06%
2020/04/16	8	64.39	10	64.95	65.00	-2	13,214	-0.02%
2020/04/15	7	64.20	38	63.99	62.10	-31	12,910	-0.24%
2020/04/14	269	61.88	244.1	61.77	62.10	24.9	12,508	0.20%	大買/大賣/
2020/04/13	32	57.77	34	57.53	56.50	-2	12,269	-0.02%
2020/04/10	5	53.32	4	53.23	53.70	1	11,965	0.01%
2020/04/09	4	53.45	3	53.43	52.00	1	11,825	0.01%
2020/04/08	22	53.70	0	0.00	53.40	22	11,714	0.19%
2020/04/07	9	55.77	28	54.09	53.40	-19	11,489	-0.17%
2020/04/06	20	54.80	0	0.00	54.30	20	11,222	0.18%
2020/04/01	12	52.82	32	53.32	53.80	-20	11,126	-0.18%
2020/03/31	10	54.76	15	54.11	55.00	-5	10,938	-0.05%
2020/03/30	18	52.14	12	51.08	52.40	6	10,584	0.06%
2020/03/27	3	50.23	9	50.11	50.40	-6	10,329	-0.06%
2020/03/26	10	45.50	32	45.14	47.00	-22	9,955	-0.22%
2020/03/25	800	43.60	8	42.69	43.65	792	9,663	8.20%	大買/鉅額交易
2020/03/24	8	39.95	4	40.06	39.70	4	9,510	0.04%
2020/03/23	3	40.00	5	38.80	38.70	-2	9,309	-0.02%
2020/03/20	42	45.55	35	42.93	43.00	7	9,177	0.08%
2020/03/19	9	43.33	3	45.48	42.85	6	8,913	0.07%
2020/03/18	17	48.01	22	47.94	47.60	-5	8,805	-0.06%
2020/03/17	4	44.66	2	44.88	44.70	2	8,584	0.02%
2020/03/16	1	46.60	0	0.00	43.70	1	8,501	0.01%
2020/03/13	0	0.00	2	44.10	46.70	-2	8,509	-0.02%
2020/03/12	16	49.85	24	50.94	49.00	-8	8,368	-0.10%
2020/03/11	11	55.00	7	54.43	54.20	4	8,281	0.05%
2020/03/10	20	54.59	18	54.97	56.00	2	8,218	0.02%
2020/03/09	4	57.35	4	56.20	55.00	0	8,085	0.00%
2020/03/06	3	57.40	3	56.37	57.40	0	7,895	0.00%
2020/03/05	3	57.43	6	57.25	56.10	-3	7,883	-0.04%
2020/03/04	1	55.80	1	55.60	56.20	0	7,683	0.00%
2020/03/03	6	57.13	7	56.27	55.50	-1	7,573	-0.01%
2020/03/02	65	55.78	60.2	55.82	56.00	4.8	7,183	0.07%
2020/02/27	1	55.80	9	53.89	53.00	-8	6,883	-0.12%
2020/02/26	10	55.75	10	55.11	55.20	0	6,724	0.00%
2020/02/25	2	56.20	2	55.55	55.30	0	6,595	0.00%
2020/02/24	4	55.93	4	56.58	56.90	0	6,535	0.00%
2020/02/21	59	55.15	64	55.42	55.80	-5	6,145	-0.08%
2020/02/20	13	50.62	15	50.73	50.80	-2	5,405	-0.04%
2020/02/19	6	47.81	10	48.01	48.55	-4	5,207	-0.08%
2020/02/18	1	47.05	1	47.10	47.10	0	5,179	0.00%
2020/02/17	2	47.30	1	47.00	47.00	1	5,213	0.02%
2020/02/14	3	47.53	3	47.73	47.70	0	5,196	0.00%
2020/02/13	4	47.09	4	47.31	47.50	0	5,273	0.00%
2020/02/12	3	46.30	7	47.03	47.00	-4	5,269	-0.08%
2020/02/11	1	44.80	1	45.05	45.05	0	5,299	0.00%
2020/02/10	23.1	42.76	21	42.94	42.90	2.1	5,307	0.04%
2020/02/07	1	45.15	1	44.65	44.65	0	5,235	0.00%
2020/02/06	2	46.45	0	0.00	46.00	2	5,311	0.04%
2020/02/04	0.1	44.80	0	0.00	44.50	0.1	5,538	0.00%
2020/02/03	2	41.20	4	42.69	42.75	-2	5,597	-0.04%
2020/01/31	5	44.27	4	43.73	43.80	1	5,751	0.02%
2020/01/30	1	46.50	0	0.00	44.85	1	6,035	0.02%
2020/01/20	2	50.20	3	49.87	49.80	-1	6,094	-0.02%
2020/01/17	1	50.20	1	50.20	50.20	0	6,223	0.00%
2020/01/16	1	50.00	3	50.02	49.85	-2	6,636	-0.03%
2020/01/14	2	49.30	4	50.10	50.20	-2	7,827	-0.03%
2020/01/13	33	49.37	34	49.43	50.00	-1	7,701	-0.01%
2020/01/10	0	0.00	1	46.85	46.75	-1	7,519	-0.01%
2020/01/09	0	0.00	1	45.90	45.40	-1	7,519	-0.01%
2020/01/07	2	45.80	8	45.41	45.40	-6	7,872	-0.08%
2020/01/06	6	44.68	0	0.00	44.55	6	7,947	0.08%
2020/01/02	0	0.00	8	47.90	47.90	-8	8,196	-0.10%
2019/12/31	2	45.80	0	0.00	45.95	2	8,441	0.02%
2019/12/30	10	46.28	0	0.00	45.90	10	8,587	0.12%
2019/12/24	0	0.00	1	47.50	47.50	-1	8,993	-0.01%
2019/12/23	1	48.00	1	47.65	47.60	0	9,246	0.00%
2019/12/17	1	49.35	7	49.64	49.60	-6	9,939	-0.06%
2019/12/13	6	47.42	0	0.00	47.85	6	10,535	0.06%
2019/12/12	3	48.67	0	0.00	48.40	3	10,989	0.03%
2019/12/11	2	48.90	5	48.90	48.95	-3	11,710	-0.03%
2019/12/10	6	48.48	0	0.00	48.50	6	11,984	0.05%
2019/12/09	1	50.20	1	50.40	50.20	0	11,918	0.00%
2019/12/06	1	50.70	22	50.64	50.70	-21	11,936	-0.18%
2019/12/05	4	50.10	0	0.00	49.90	4	11,961	0.03%
2019/12/04	0	0.00	1	50.00	50.40	-1	12,065	-0.01%
2019/12/03	0	0.00	6	49.70	50.20	-6	12,467	-0.05%
2019/12/02	26	48.46	13	48.40	48.60	13	12,507	0.10%
2019/11/29	1	51.20	1	51.20	51.20	0	12,596	0.00%
2019/11/28	54	52.11	54	52.20	52.20	0	12,651	0.00%
2019/11/26	2	51.30	2	51.10	51.20	0	12,715	0.00%
2019/11/25	2	50.70	2	50.75	50.70	0	12,732	0.00%
2019/11/22	2	50.75	4	51.55	50.90	-2	12,773	-0.02%
2019/11/21	8	51.18	257	51.03	51.40	-249	12,883	-1.93%	大賣/鉅額交易
2019/11/20	1	52.90	0	0.00	52.80	1	12,804	0.01%
2019/11/19	14	53.99	3	54.47	54.00	11	12,980	0.08%
2019/11/18	4	53.70	3	53.80	54.50	1	12,994	0.01%
2019/11/15	9	53.64	3	53.63	53.40	6	13,092	0.05%
2019/11/14	21	54.71	1	53.30	53.00	20	13,072	0.15%
2019/11/13	5	54.90	0	0.00	54.00	5	13,100	0.04%
2019/11/12	57	54.22	3	53.83	55.00	54	13,217	0.41%
2019/11/11	1	54.00	44	53.03	52.70	-43	13,274	-0.32%
2019/11/08	0	0.00	1	53.70	53.60	-1	13,208	-0.01%
2019/11/07	24	54.73	24	53.85	54.90	0	13,135	0.00%
2019/11/06	27	53.46	2	54.10	53.80	25	13,146	0.19%
2019/11/05	3	55.23	2	55.00	55.20	1	13,168	0.01%
2019/11/04	2	53.65	2	54.20	54.70	0	13,186	0.00%
2019/11/01	4	54.18	1	54.20	54.20	3	13,132	0.02%
2019/10/30	3	57.03	3	56.10	56.10	0	13,141	0.00%
2019/10/29	53	56.96	3	55.97	56.50	50	12,960	0.39%
2019/10/25	0	0.00	3	57.00	56.60	-3	12,785	-0.02%
2019/10/24	39	56.19	31	56.42	57.70	8	12,690	0.06%
2019/10/23	67	56.68	86	56.52	55.30	-19	12,416	-0.15%
2019/10/22	423	55.64	409	55.75	55.90	14	12,379	0.11%	大買/大賣/
2019/10/21	60	51.33	2	51.30	50.90	58	11,771	0.49%
2019/10/18	21	51.10	0	0.00	51.30	21	11,965	0.18%
2019/10/17	25	51.43	23	51.06	51.20	2	12,250	0.02%
2019/10/16	64	52.33	53	51.65	50.90	11	12,597	0.09%
2019/10/15	3	51.30	2	52.15	51.90	1	12,432	0.01%
2019/10/14	7	51.14	1	51.20	51.00	6	12,356	0.05%
2019/10/09	1	49.10	0	0.00	49.00	1	12,257	0.01%
2019/10/08	55	51.65	76	50.30	49.00	-21	12,218	-0.17%
2019/10/07	69	51.69	12	52.78	52.00	57	12,094	0.47%
2019/10/04	4	50.68	2	50.40	50.40	2	11,927	0.02%
2019/10/03	11	50.10	0	0.00	50.40	11	11,969	0.09%
2019/10/02	8	48.86	2	49.78	50.20	6	11,948	0.05%
2019/10/01	0	0.00	1	50.00	49.35	-1	11,880	-0.01%
2019/09/27	1	50.20	15	49.67	50.60	-14	11,792	-0.12%
2019/09/26	4	50.73	3	50.17	50.00	1	11,732	0.01%
2019/09/25	0	0.00	1	49.00	49.80	-1	11,662	-0.01%
2019/09/23	1	52.00	2	51.30	50.50	-1	11,671	-0.01%
2019/09/20	1	48.90	5	49.16	49.55	-4	11,584	-0.03%
2019/09/19	1	49.85	2	49.85	49.90	-1	11,494	-0.01%
2019/09/18	12	49.43	3	49.65	49.85	9	11,286	0.08%
2019/09/17	33	48.28	28	48.39	48.80	5	10,971	0.05%
2019/09/16	27	47.52	45	46.95	47.30	-18	10,652	-0.17%
2019/09/12	37	43.07	42	43.15	43.80	-5	10,271	-0.05%
2019/09/10	1	41.20	7	41.52	41.55	-6	10,575	-0.06%
2019/09/09	19	41.17	9	41.18	41.05	10	10,795	0.09%
2019/09/06	14	42.66	12	42.21	42.10	2	10,828	0.02%
2019/09/05	5	42.18	22	42.80	42.80	-17	10,905	-0.16%
2019/09/04	1	41.00	4	41.65	42.00	-3	11,021	-0.03%
2019/09/03	3	41.37	1	40.75	40.75	2	11,207	0.02%
2019/09/02	2	40.75	2	41.35	41.50	0	11,119	0.00%
2019/08/30	1	40.30	6	40.78	40.30	-5	11,103	-0.05%
2019/08/29	0	0.00	9	39.76	39.85	-9	11,137	-0.08%
2019/08/28	9	39.09	4	39.10	39.00	5	11,226	0.04%
2019/08/27	2	39.25	7	39.01	38.90	-5	11,287	-0.04%
2019/08/26	12	39.08	0	0.00	39.00	12	11,364	0.11%
2019/08/23	2	41.65	0	0.00	41.70	2	11,441	0.02%
2019/08/22	4	42.54	8	42.14	42.10	-4	11,611	-0.03%
2019/08/21	3	41.92	5	41.82	41.65	-2	11,657	-0.02%
2019/08/20	10	41.69	10	41.81	41.30	0	11,863	0.00%
2019/08/19	28	41.50	2	41.80	41.45	26	12,021	0.22%
2019/08/16	3	41.78	3	41.85	41.60	0	12,307	0.00%
2019/08/15	14	41.13	19	41.59	41.85	-5	12,377	-0.04%
2019/08/14	3	41.03	3	42.17	41.10	0	12,382	0.00%
2019/08/13	3	40.18	1	40.20	40.20	2	12,351	0.02%
2019/08/12	2	40.15	4	40.55	40.55	-2	12,470	-0.02%
2019/08/08	0	0.00	7	39.39	39.80	-7	12,449	-0.06%
2019/08/07	10	39.12	0	0.00	38.20	10	12,443	0.08%
2019/08/06	5	35.65	8	38.02	39.75	-3	12,402	-0.02%
2019/08/05	0	0.00	10	39.45	38.25	-10	12,331	-0.08%
2019/08/02	2	39.20	3	39.80	40.00	-1	12,357	-0.01%
2019/08/01	38	40.75	37	40.85	40.85	1	12,300	0.01%
2019/07/30	67	41.67	62	41.63	42.00	5	12,355	0.04%
2019/07/29	9	44.81	1	43.80	43.80	8	12,241	0.07%
2019/07/26	3	43.85	0	0.00	44.25	3	12,174	0.02%
2019/07/25	13	44.41	30	44.15	44.40	-17	12,142	-0.14%
2019/07/24	24	42.63	17	43.84	45.00	7	12,018	0.06%
2019/07/23	27	42.09	51.1	41.70	41.75	-24.1	11,824	-0.20%
2019/07/22	8	41.55	11	41.53	41.70	-3	11,745	-0.03%
2019/07/19	0	0.00	7	41.12	41.00	-7	11,591	-0.06%
2019/07/18	37	39.98	19	39.86	39.80	18	11,394	0.16%
2019/07/17	8	39.69	18	39.36	39.25	-10	11,135	-0.09%
2019/07/16	24	39.99	2	39.70	39.65	22	11,312	0.19%
2019/07/15	8	38.86	7	39.35	39.50	1	11,537	0.01%
2019/07/12	2	39.25	0	0.00	39.60	2	11,601	0.02%
2019/07/11	9	39.02	17	39.50	39.70	-8	11,686	-0.07%
2019/07/10	17.1	38.74	6	38.67	38.65	11.1	11,659	0.10%
2019/07/09	15	38.03	4	37.79	37.60	11	11,532	0.10%
2019/07/08	3	40.53	0	0.00	40.40	3	11,434	0.03%
2019/07/04	5	41.70	11	41.61	41.55	-6	11,545	-0.05%
2019/07/03	26	41.34	25	41.45	41.65	1	11,665	0.01%
2019/07/02	17	43.94	26.2	43.16	43.15	-9.2	11,684	-0.08%
2019/07/01	150	43.25	172	43.16	43.25	-22	11,679	-0.19%	大買/大賣/
2019/06/28	4	39.54	2	39.50	39.35	2	11,664	0.02%
2019/06/27	7	39.64	4	39.58	39.55	3	11,856	0.03%
2019/06/26	2	38.45	2	38.80	38.75	0	11,962	0.00%
2019/06/25	1	39.05	1	38.50	38.50	0	12,158	0.00%
2019/06/24	1	38.35	3	38.98	39.10	-2	12,282	-0.02%
2019/06/21	1	38.05	21	38.27	38.20	-20	12,487	-0.16%
2019/06/20	8	39.14	6	38.70	38.70	2	12,545	0.02%
2019/06/19	45	38.89	47.2	39.22	39.35	-2.2	12,462	-0.02%
2019/06/18	3	35.83	1	36.45	36.15	2	12,064	0.02%
2019/06/17	61	37.71	48	37.54	36.95	13	12,255	0.11%
2019/06/14	31	36.14	2	36.30	36.50	29	12,161	0.24%
2019/06/13	12	37.70	17.1	37.23	37.35	-5.1	12,247	-0.04%
2019/06/12	19	37.81	199	37.86	37.75	-180	12,018	-1.50%	大賣/鉅額交易
2019/06/11	291	37.24	114.1	37.14	37.50	176.9	11,473	1.54%	大買/大賣/鉅額交易
2019/06/10	1	32.15	2	33.50	34.10	-1	11,177	-0.01%
2019/06/06	4	32.06	0	0.00	31.55	4	11,061	0.04%
2019/06/05	2	33.18	13	33.16	32.65	-11	10,990	-0.10%
2019/06/04	2	32.95	2	32.85	32.55	0	10,954	0.00%
2019/06/03	2	31.80	1	32.05	32.05	1	10,845	0.01%
2019/05/31	6	32.17	1	32.70	32.70	5	10,794	0.05%
2019/05/30	8.2	31.98	10	32.08	32.00	-1.8	10,711	-0.02%
2019/05/29	5	30.41	21	30.07	31.55	-16	10,536	-0.15%
2019/05/28	13	30.41	13	30.75	30.35	0	10,470	0.00%
2019/05/27	2	29.85	4	29.80	29.80	-2	10,423	-0.02%
2019/05/24	19	32.53	5	32.75	31.25	14	10,197	0.14%
2019/05/23	74.2	33.15	42	32.47	32.75	32.2	9,939	0.32%
2019/05/22	64	36.20	57	36.15	36.05	7	9,712	0.07%
2019/05/21	5	37.15	1	38.00	38.00	4	9,665	0.04%
2019/05/20	14.1	37.84	22	37.94	38.15	-7.9	9,561	-0.08%
2019/05/17	23	41.70	23	41.81	40.60	0	9,478	0.00%
2019/05/16	1	46.25	2	45.30	45.00	-1	9,380	-0.01%
2019/05/15	7	44.80	9	46.82	46.80	-2	9,431	-0.02%
2019/05/14	2	43.95	0	0.00	43.50	2	9,402	0.02%
2019/05/13	1	45.60	1	45.00	45.00	0	9,449	0.00%
2019/05/10	4	46.63	6	45.72	45.30	-2	9,480	-0.02%
2019/05/09	3	47.90	3	46.10	46.10	0	9,432	0.00%
2019/05/08	7	48.41	7	48.91	48.70	0	9,379	0.00%
2019/05/07	25	46.84	23	47.41	47.50	2	9,300	0.02%
2019/05/06	7	44.84	3	44.57	43.80	4	9,223	0.04%
2019/05/03	6	46.80	6	47.07	46.90	0	9,220	0.00%
2019/05/02	1	46.35	0	0.00	46.50	1	9,231	0.01%
2019/04/29	4	46.53	4	45.61	45.40	0	9,332	0.00%
2019/04/26	3	50.23	5	50.14	48.70	-2	9,300	-0.02%
2019/04/25	1	51.20	2	51.20	51.60	-1	9,427	-0.01%
2019/04/24	3	51.27	3	50.20	51.00	0	9,414	0.00%
2019/04/23	22	51.70	18	51.42	50.60	4	9,360	0.04%
2019/04/22	6	53.25	8	53.25	53.80	-2	9,309	-0.02%
2019/04/19	10	50.14	12	50.93	52.00	-2	9,170	-0.02%
2019/04/18	1	49.20	1	48.15	48.15	0	8,936	0.00%
2019/04/17	3	47.58	1	48.90	48.55	2	8,983	0.02%
2019/04/16	4	48.24	6	49.00	48.00	-2	8,901	-0.02%
2019/04/12	1	47.05	1	46.35	46.35	0	8,939	0.00%
2019/04/11	0	0.00	5	47.85	46.90	-5	8,970	-0.06%
2019/04/10	2	47.40	5.1	47.55	47.95	-3.1	8,944	-0.03%
2019/04/09	8	49.00	4	46.66	46.55	4	8,890	0.04%
2019/04/08	1	50.30	1	51.10	51.10	0	8,932	0.00%
2019/04/03	2	48.88	4	49.40	49.20	-2	8,974	-0.02%
2019/04/02	42	49.34	51	49.13	48.30	-9	9,024	-0.10%
2019/04/01	2	45.93	4	45.18	45.00	-2	8,933	-0.02%
2019/03/29	4	44.90	36	46.23	46.60	-32	8,711	-0.37%
2019/03/28	7	45.06	6	45.06	45.80	1	8,632	0.01%
2019/03/27	1	42.25	1	43.20	44.00	0	8,607	0.00%
2019/03/26	3	42.45	3	42.62	41.50	0	8,614	0.00%
2019/03/25	7	43.24	5	42.85	43.35	2	8,492	0.02%
2019/03/22	3	43.88	16	44.37	44.20	-13	8,623	-0.15%
2019/03/21	8	42.58	0.1	42.00	42.15	8	8,721	0.09%
2019/03/20	28	42.83	50.2	42.29	42.00	-22.2	8,977	-0.25%
2019/03/19	3	39.42	10.2	39.51	39.90	-7.2	9,202	-0.08%
2019/03/18	3	38.37	14	38.89	39.30	-11	9,650	-0.11%
2019/03/15	5	37.29	18	37.36	37.25	-13	10,059	-0.13%
2019/03/14	0	0.00	1	36.90	36.90	-1	10,311	-0.01%
2019/03/08	21	36.47	2	36.30	36.30	19	11,377	0.17%
2019/03/06	0	0.00	1	38.60	37.80	-1	11,975	-0.01%
2019/03/05	1	38.55	2	38.15	38.15	-1	12,156	-0.01%
2019/03/04	30	38.60	2	38.00	38.70	28	12,150	0.23%
2019/02/27	0	0.00	2	39.05	37.75	-2	12,186	-0.02%
2019/02/26	1	38.30	22	38.25	38.50	-21	12,076	-0.17%
2019/02/25	0	0.00	2	36.90	36.80	-2	11,876	-0.02%
2019/02/22	4	36.21	0	0.00	36.05	4	11,864	0.03%
2019/02/21	9	37.11	0	0.00	36.85	9	11,862	0.08%
2019/02/20	12	38.13	0	0.00	37.90	12	11,865	0.10%
2019/02/19	2	38.00	0	0.00	38.30	2	11,809	0.02%
2019/02/18	8	38.36	4	37.50	37.50	4	11,865	0.03%
2019/02/14	1	38.20	4	38.05	38.15	-3	12,184	-0.02%
2019/02/13	0	0.00	2	38.25	38.10	-2	12,103	-0.02%
2019/02/12	2	38.75	15	37.93	39.00	-13	12,034	-0.11%
2019/02/11	2	36.83	4.2	37.35	37.25	-2.2	12,048	-0.02%
2019/01/30	0	0.00	2	36.10	35.95	-2	12,073	-0.02%
2019/01/29	3	36.43	1	36.70	36.70	2	12,067	0.02%
2019/01/28	1	36.20	10	36.85	36.20	-9	12,095	-0.07%
2019/01/24	15	35.97	12	36.52	36.00	3	12,023	0.02%
2019/01/22	11	35.39	38	36.25	35.20	-27	11,962	-0.23%
2019/01/21	1	36.05	13	36.21	36.25	-12	11,870	-0.10%
2019/01/18	8	35.94	21.2	36.77	36.75	-13.2	11,812	-0.11%
2019/01/17	18	35.72	25	35.66	35.55	-7	11,648	-0.06%
2019/01/16	2	34.55	3	34.72	34.65	-1	11,481	-0.01%
2019/01/15	2	33.95	2	34.40	34.50	0	11,490	0.00%
2019/01/14	16	32.90	10	33.60	34.30	6	11,431	0.05%
2019/01/11	8	33.68	6	33.59	33.25	2	11,357	0.02%
2019/01/10	1	34.10	1	34.45	34.45	0	11,243	0.00%
2019/01/09	26	34.34	13	34.58	33.50	13	11,212	0.12%
2019/01/08	4	34.66	4	35.01	35.20	0	11,047	0.00%
2019/01/07	1	34.80	10	34.80	34.70	-9	10,995	-0.08%
2019/01/04	11	33.47	5	33.85	33.50	6	10,953	0.05%
2019/01/03	36	34.84	0	0.00	34.70	36	10,943	0.33%
2019/01/02	2	34.50	1	34.10	34.10	1	10,824	0.01%
2018/12/28	0	0.00	1	33.95	33.80	-1	10,841	-0.01%
2018/12/27	4	33.93	3	34.20	33.65	1	10,850	0.01%
2018/12/26	10.2	34.32	2	32.80	32.80	8.2	10,677	0.08%
2018/12/25	12	35.59	4	36.16	35.15	8	10,571	0.08%
2018/12/24	1	36.75	20	37.26	37.45	-19	10,361	-0.18%
2018/12/22	7	36.02	4	36.19	35.75	3	10,235	0.03%
2018/12/21	0	0.00	16	35.36	36.30	-16	10,278	-0.16%
2018/12/20	13	34.55	8	35.45	34.80	5	10,098	0.05%
2018/12/19	12	35.01	2	35.38	35.10	10	9,975	0.10%
2018/12/18	9	36.56	6	36.39	36.30	3	9,811	0.03%
2018/12/17	30	36.63	14	37.03	37.35	16	9,706	0.16%
2018/12/14	18.1	36.65	7	37.03	37.20	11.1	9,423	0.12%
2018/12/13	24	38.09	23	37.96	37.75	1	9,117	0.01%
2018/12/12	22	40.67	15	40.35	39.65	7	8,849	0.08%
2018/12/11	43	38.66	36.1	39.61	40.00	6.9	8,632	0.08%
2018/12/10	3	37.02	28	36.06	36.40	-25	8,376	-0.30%
2018/12/07	22	35.52	0	0.00	35.75	22	8,035	0.27%
2018/12/05	0	0.00	2.2	34.51	34.50	-2.2	7,775	-0.03%
2018/12/04	0	0.00	1	34.40	34.15	-1	7,604	-0.01%
2018/12/03	30	33.45	33	33.39	33.45	-3	7,323	-0.04%
2018/11/30	8	30.36	2	30.48	30.45	6	7,115	0.08%
2018/11/29	6	29.86	11	31.50	30.00	-5	7,093	-0.07%
2018/11/28	1	30.50	0	0.00	31.15	1	6,655	0.02%
2018/11/27	0	0.00	1	30.40	30.20	-1	6,545	-0.02%
2018/11/26	2	30.33	1	30.00	30.00	1	6,477	0.02%
2018/11/21	6	29.70	1	29.95	30.15	5	6,279	0.08%
2018/11/19	2	30.70	3	30.45	31.00	-1	6,184	-0.02%
2018/11/15	4	33.10	0	0.00	32.60	4	6,026	0.07%
2018/11/14	0	0.00	5	33.25	32.90	-5	5,900	-0.08%
2018/11/09	2	28.75	0	0.00	29.30	2	5,449	0.04%
2018/11/08	0	0.00	31	30.20	29.70	-31	5,481	-0.57%
2018/11/07	60	29.60	46.2	29.55	29.60	13.9	5,363	0.26%
2018/11/06	0	0.00	1	26.65	26.95	-1	5,306	-0.02%
2018/11/05	50	27.88	57	27.78	28.05	-7	5,299	-0.13%
2018/10/31	10	24.60	0	0.00	24.65	10	5,317	0.19%
2018/10/30	1	24.50	0	0.00	24.40	1	5,287	0.02%
2018/10/26	1	25.75	0	0.00	25.70	1	5,200	0.02%
2018/10/25	0	0.00	1	25.95	26.00	-1	5,151	-0.02%
2018/10/19	0	0.00	1	24.50	24.50	-1	4,910	-0.02%
2018/10/17	1	24.90	0	0.00	24.35	1	4,821	0.02%
2018/10/16	1.2	24.66	5	24.65	24.75	-3.9	4,770	-0.08%
2018/10/12	7	24.21	0	0.00	24.25	7	4,700	0.15%
2018/10/11	2	24.00	0	0.00	23.95	2	4,645	0.04%
2018/10/09	1	26.65	0	0.00	26.60	1	4,532	0.02%
2018/10/08	11	26.95	2	26.80	26.80	9	4,491	0.20%
2018/10/05	0	0.00	1	28.75	28.80	-1	4,394	-0.02%
2018/10/04	2	29.88	1	29.70	29.70	1	4,309	0.02%
2018/10/03	1	30.95	2	31.05	30.85	-1	4,247	-0.02%
2018/10/02	2	30.20	0	0.00	30.00	2	4,113	0.05%
2018/10/01	1	29.65	1	30.10	30.10	0	4,069	0.00%
2018/09/28	1	29.50	0	0.00	30.05	1	4,025	0.02%
2018/09/27	2	29.40	0	0.00	29.40	2	3,937	0.05%
2018/09/20	1	32.20	1	32.00	32.00	0	3,638	0.00%
2018/09/19	0	0.00	1	32.90	32.90	-1	3,554	-0.03%
2018/09/18	6	33.13	1	33.20	33.00	5	3,551	0.14%
2018/09/17	72	34.77	74	34.90	34.30	-2	3,421	-0.06%
2018/09/14	31	33.30	32	33.72	34.00	-1	3,060	-0.03%
2018/09/13	81	33.77	94	33.64	32.60	-13	2,683	-0.48%
2018/09/12	7	31.56	7	31.59	31.15	0	2,380	0.00%
2018/09/11	17	31.74	17	31.81	31.30	0	2,317	0.00%
2018/09/10	0	0.00	11	31.38	31.35	-11	2,210	-0.50%
2018/09/07	5	31.18	12	30.84	30.80	-7	2,110	-0.33%
2018/09/06	2	31.65	3	31.30	31.00	-1	2,012	-0.05%
2018/09/05	10	31.53	28	31.47	32.50	-18	1,849	-0.97%
2018/09/04	23	29.82	20	29.91	30.00	3	1,631	0.18%
2018/09/03	14	28.96	13	28.98	28.60	1	1,556	0.06%
2018/08/27	0	0.00	1	29.75	29.60	-1	1,512	-0.07%
2018/08/24	0	0.00	1	29.15	29.45	-1	1,508	-0.07%
2018/08/23	1	29.45	1	28.95	29.65	0	1,495	0.00%
2018/08/20	0	0.00	1	28.05	27.90	-1	1,467	-0.07%
2018/08/17	1	29.35	2	29.80	29.30	-1	1,438	-0.07%
2018/08/16	11	30.00	2	29.90	30.00	9	1,431	0.63%
2018/08/15	1	28.60	2.2	30.20	30.20	-1.2	1,407	-0.08%
2018/08/14	1	29.60	0	0.00	29.80	1	1,355	0.07%
2018/08/13	3	29.27	1	29.40	29.40	2	1,316	0.15%
2018/08/09	0	0.00	1	28.80	28.25	-1	1,210	-0.08%
2018/08/02	0	0.00	1	26.70	26.75	-1	1,150	-0.09%
2018/07/27	1	26.80	1	26.75	26.75	0	1,157	0.00%
2018/07/26	1	26.70	1.1	26.51	26.80	-0.1	1,164	0.00%
2018/07/23	0	0.00	1	26.55	26.30	-1	1,187	-0.08%
2018/07/19	1	26.50	0	0.00	26.40	1	1,218	0.08%
2018/07/12	1	26.65	0	0.00	26.65	1	1,305	0.08%
2018/07/10	0	0.00	1	26.55	26.55	-1	1,352	-0.07%
2018/07/05	1	26.40	1	26.55	26.40	0	1,443	0.00%
2018/07/04	1	26.70	1	26.85	26.65	0	1,441	0.00%
2018/07/03	0	0.00	2	27.40	26.65	-2	1,469	-0.14%
2018/07/02	0	0.00	1	27.85	27.95	-1	1,467	-0.07%
2018/06/29	0	0.00	1	28.20	27.85	-1	1,508	-0.07%
2018/06/28	1	28.40	0	0.00	28.00	1	1,520	0.07%
2018/06/27	2	27.93	3	28.67	29.00	-1	1,600	-0.06%
2018/06/26	1	27.00	1	26.95	26.95	0	1,690	0.00%
2018/06/25	0	0.00	1	27.55	27.55	-1	1,730	-0.06%
2018/06/19	0	0.00	1	27.00	27.05	-1	1,878	-0.05%
2018/06/14	1	26.70	0	0.00	26.60	1	1,926	0.05%
2018/06/11	1	26.90	0	0.00	26.90	1	2,111	0.05%
2018/06/07	2	27.35	1	27.20	27.20	1	2,252	0.04%
2018/06/04	1	26.10	3	26.92	26.75	-2	2,999	-0.07%
2018/05/31	1	25.25	1	25.20	25.25	0	3,302	0.00%
2018/05/29	2	25.35	0	0.00	25.35	2	3,686	0.05%
2018/05/24	2	26.23	2	26.30	26.30	0	3,823	0.00%
2018/05/23	0	0.00	1	25.55	25.60	-1	3,840	-0.03%
2018/05/22	1	25.65	0	0.00	25.70	1	3,851	0.03%
2018/05/03	0.2	27.00	0	0.00	26.75	0.2	3,833	0.00%
2018/05/02	1	26.65	0	0.00	26.60	1	3,838	0.03%
2018/04/18	19	29.86	0	0.00	29.50	19	3,958	0.48%
2018/04/13	1	30.85	1	31.10	30.60	0	3,914	0.00%
2018/04/11	1	30.60	1	30.70	30.70	0	3,869	0.00%
2018/03/31	10	34.25	10	34.30	33.95	0	3,746	0.00%
2018/03/30	4	34.80	3	33.87	33.70	1	3,724	0.03%
2018/03/29	2	34.00	12	35.53	35.70	-10	3,609	-0.28%
2018/03/28	1	32.70	1	32.60	32.60	0	3,441	0.00%
2018/03/27	2	32.50	2	32.53	32.70	0	3,386	0.00%
2018/03/26	1	31.00	0	0.00	31.00	1	3,293	0.03%
2018/03/23	10	30.90	0	0.00	30.65	10	3,271	0.31%
2018/03/21	0	0.00	1	32.50	32.35	-1	3,193	-0.03%
2018/03/20	1	31.70	1	31.70	31.70	0	3,160	0.00%
2018/03/19	2	31.30	1	31.50	31.50	1	3,129	0.03%
2018/03/15	1	33.45	1	32.95	32.95	0	2,973	0.00%
2018/03/14	1	32.50	1	33.00	33.00	0	2,939	0.00%
2018/03/13	1	33.70	1	33.90	33.90	0	2,857	0.00%
2018/03/09	0	0.00	3	34.12	34.40	-3	2,570	-0.12%
2018/03/08	11	34.05	2	32.10	34.30	9	2,367	0.38%
2018/03/07	2	33.30	0	0.00	31.90	2	2,037	0.10%
2018/03/06	2	33.55	19	32.59	33.20	-17	1,914	-0.89%
2018/03/05	40	32.85	40	32.85	32.65	0	1,688	0.00%
2018/03/02	10	29.90	3	30.58	29.90	7	1,423	0.49%
2018/02/27	6	27.50	1	27.70	27.70	5	1,189	0.42%
2018/02/26	5	27.45	0	0.00	27.80	5	1,165	0.43%
2018/02/22	1	26.50	0	0.00	26.75	1	1,118	0.09%
2018/02/12	1	25.35	0	0.00	25.35	1	1,110	0.09%
2018/02/07	0	0.00	3	25.90	25.55	-3	1,143	-0.26%
2018/02/02	0	0.00	2	26.65	26.80	-2	1,130	-0.18%
2018/01/30	6	26.81	0	0.00	26.45	6	1,263	0.47%
2018/01/29	0	0.00	1	26.20	26.40	-1	1,255	-0.08%
2018/01/26	1	25.90	0	0.00	26.05	1	1,262	0.08%
2018/01/25	1	25.95	0	0.00	25.90	1	1,277	0.08%
2018/01/17	4	27.05	0	0.00	27.05	4	1,779	0.22%
2018/01/16	2	27.05	2	27.20	27.20	0	1,762	0.00%
2018/01/15	3	27.55	0	0.00	27.70	3	1,735	0.17%
2018/01/12	2	27.65	0	0.00	27.65	2	1,710	0.12%
2018/01/04	0	0.00	1	26.65	26.60	-1	1,586	-0.06%
2018/01/03	0	0.00	1	26.65	26.90	-1	1,579	-0.06%