南電 (8046)-元富-草屯券商分點個股進出

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

南電

(8046)

可現股當沖

股價
171.5
漲跌
▼7.5
漲幅
-4.19%
成交量
6,165張
產業
上市電子零組件類股
1403人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－元富-草屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-草屯券商分點個股進出
元富-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3.1	173.15	2	175.00	171.50	1.1	2,634	0.04%
2024/04/18	2	180.50	0	0.00	179.00	2	2,557	0.08%
2024/04/17	0	182.23	0	0.00	181.50	0	2,527	0.00%
2024/04/15	1	190.50	0	0.00	190.50	1	2,500	0.04%
2024/04/11	1	200.00	0	0.00	199.50	1	2,601	0.04%
2024/04/10	1	203.50	5	203.00	203.00	-4	2,740	-0.15%
2024/04/09	0	0.00	5	206.50	206.50	-5	2,765	-0.18%
2024/04/08	6	206.33	0	0.00	206.50	6	2,794	0.21%
2024/04/03	0	0.00	2	209.50	209.00	-2	2,805	-0.07%
2024/04/02	2	207.50	2	208.75	208.00	0	2,809	0.00%
2024/04/01	0	0.00	6	207.67	209.50	-6	2,812	-0.21%
2024/03/29	1	200.50	0	0.00	200.50	1	2,785	0.04%
2024/03/28	7	199.29	5	198.00	198.00	2	2,778	0.07%
2024/03/27	7	203.14	0	0.00	202.00	7	2,823	0.25%
2024/03/26	5	211.50	0	0.00	204.00	5	2,872	0.17%
2024/03/22	6	211.83	5	211.00	211.00	1	2,996	0.03%
2024/03/21	12	213.67	10	212.00	212.00	2	3,036	0.07%
2024/03/20	5	211.50	12	211.83	212.50	-7	3,096	-0.23%
2024/03/19	6	209.58	8	211.38	211.50	-2	3,104	-0.06%
2024/03/18	0.1	204.00	2	208.50	211.00	-1.9	3,115	-0.06%
2024/03/15	1	203.00	0	0.00	202.00	1	3,110	0.03%
2024/03/14	5	205.50	5	206.00	206.00	0	3,108	0.00%
2024/03/13	0	0.00	1	207.50	203.00	-1	3,126	-0.03%
2024/03/12	8	207.94	5	209.00	209.00	3	3,128	0.10%
2024/03/08	2	204.75	7	206.14	206.50	-5	3,322	-0.15%
2024/03/07	7	204.14	0	0.00	203.50	7	3,378	0.21%
2024/03/06	1	206.00	2	208.00	206.00	-1	3,388	-0.03%
2024/03/05	1	210.50	0	0.00	210.00	1	3,400	0.03%
2024/03/04	1	209.50	0	0.00	209.00	1	3,442	0.03%
2024/03/01	1	211.00	0	0.00	210.50	1	3,459	0.03%
2024/02/29	5	207.50	5	210.00	211.50	0	3,458	0.00%
2024/02/27	6	220.08	6	210.42	210.50	0	3,424	0.00%
2024/02/26	10	222.00	12	221.17	221.00	-2	3,357	-0.06%
2024/02/23	7	225.07	5	221.50	221.50	2	3,390	0.06%
2024/02/22	5	227.00	6	225.13	225.00	-1	3,425	-0.03%
2024/02/21	5	229.00	8	228.38	228.00	-3	3,411	-0.09%
2024/02/19	7	229.57	6	230.75	230.50	1	3,454	0.03%
2024/02/16	15	226.17	6	227.83	228.00	9	3,462	0.26%
2024/02/02	0	0.00	5	227.00	227.50	-5	3,491	-0.14%
2024/02/01	0	0.00	5	225.00	226.50	-5	3,533	-0.14%
2024/01/30	6	228.42	3	227.00	227.00	3	3,603	0.08%
2024/01/25	0	0.00	1	225.50	224.50	-1	3,778	-0.03%
2024/01/22	0	0.00	1	226.00	225.00	-1	3,827	-0.03%
2024/01/19	0	0.00	1	221.50	221.50	-1	3,865	-0.03%
2024/01/16	0	0.00	1	221.50	223.50	-1	3,903	-0.03%
2024/01/15	1	229.00	0	0.00	224.00	1	3,890	0.03%
2024/01/11	1	228.00	1	226.50	228.00	0	3,931	0.00%
2024/01/10	0	0.00	1	224.50	225.50	-1	3,980	-0.03%
2024/01/09	11	228.27	12	226.17	226.00	-1	3,991	-0.03%
2024/01/08	1	226.50	1	223.50	224.50	0	3,978	0.00%
2024/01/05	4	228.25	4	228.38	227.00	0	3,914	0.00%
2024/01/04	16	234.69	10	235.25	231.00	6	3,860	0.16%
2024/01/03	3	244.33	0	0.00	243.00	3	3,772	0.08%
2023/12/29	2	249.00	2	250.75	251.50	0	3,818	0.00%
2023/12/27	0	0.00	1	249.50	250.00	-1	3,836	-0.03%
2023/12/26	0	0.00	1	249.50	247.50	-1	3,883	-0.03%
2023/12/25	0	0.00	1	245.50	246.00	-1	3,936	-0.03%
2023/12/22	7	242.50	0	0.00	241.50	7	3,974	0.18%
2023/12/21	1	243.50	0	0.00	244.50	1	3,952	0.03%
2023/12/20	1	245.00	0	0.00	245.50	1	3,964	0.03%
2023/12/19	2	248.25	0	0.00	244.50	2	3,977	0.05%
2023/12/18	1	248.50	0	0.00	251.50	1	3,974	0.03%
2023/12/15	2	252.00	1	254.00	252.50	1	4,052	0.02%
2023/12/14	2	250.50	0	0.00	252.00	2	4,078	0.05%
2023/12/12	1	251.50	0	0.00	248.00	1	4,381	0.02%
2023/12/08	0.1	250.50	0	0.00	250.00	0.1	4,443	0.00%
2023/12/06	3	251.17	0	0.00	249.00	3	4,527	0.07%
2023/12/05	2.1	250.81	0	0.00	252.50	2.1	4,476	0.05%
2023/12/04	3	242.00	3	247.17	250.50	0	4,364	0.00%
2023/11/30	0	0.00	2	248.75	248.00	-2	4,251	-0.05%
2023/11/29	1	248.50	0	0.00	251.00	1	4,252	0.02%
2023/11/28	1	241.00	2	244.50	245.00	-1	4,208	-0.02%
2023/11/24	0	0.00	2	239.50	238.00	-2	4,195	-0.05%
2023/11/21	0	0.00	5	243.00	242.50	-5	4,264	-0.12%
2023/11/17	5	236.50	0	0.00	237.00	5	4,269	0.12%
2023/11/16	5	235.90	1	238.50	238.50	4	4,271	0.09%
2023/11/08	2	231.25	2	231.00	231.00	0	4,201	0.00%
2023/11/07	1	233.00	1	232.50	232.50	0	4,181	0.00%
2023/11/06	0	0.00	1	237.00	237.00	-1	4,201	-0.02%
2023/11/03	3	234.67	0	0.00	232.50	3	4,199	0.07%
2023/11/01	0	0.00	1	239.00	240.00	-1	4,126	-0.02%
2023/10/27	1	232.00	1	231.50	233.50	0	4,309	0.00%
2023/10/24	1	236.50	0	0.00	238.00	1	4,327	0.02%
2023/10/12	3	257.17	0	0.00	256.50	3	4,835	0.06%
2023/10/11	0	0.00	0.2	259.00	260.00	-0.2	4,923	0.00%
2023/10/06	0.2	256.67	0	0.00	251.50	0.2	5,040	0.00%
2023/10/05	0	0.00	0.1	262.00	260.50	-0.1	5,050	0.00%
2023/10/04	0.1	257.00	0	0.00	264.00	0.1	5,058	0.00%
2023/10/02	0	0.00	0	269.00	267.50	0	5,179	0.00%
2023/09/28	0	0.00	1	268.00	266.50	-1	5,182	-0.02%
2023/09/25	0	0.00	0.1	267.00	269.00	-0.1	5,186	0.00%
2023/09/22	0.1	259.00	0	0.00	267.00	0.1	5,138	0.00%
2023/09/20	1	267.00	0	0.00	260.50	1	5,100	0.02%
2023/09/19	0	0.00	1	272.00	271.00	-1	5,047	-0.02%
2023/09/18	1	275.00	0	0.00	272.50	1	4,983	0.02%
2023/09/15	7	268.00	10	269.75	272.00	-3	4,889	-0.06%
2023/09/13	1	257.50	1	259.00	257.50	0	4,665	0.00%
2023/09/12	3	259.00	4	259.25	260.50	-1	4,689	-0.02%
2023/09/04	5	242.00	12	247.08	250.00	-7	5,054	-0.14%
2023/09/01	0	0.00	15	242.50	243.00	-15	5,138	-0.29%
2023/08/31	5	241.50	0	0.00	241.50	5	5,234	0.10%
2023/08/30	5	246.50	0	0.00	243.00	5	5,299	0.09%
2023/08/29	0	0.00	11	243.59	244.00	-11	5,405	-0.20%
2023/08/28	0	0.00	1	237.50	236.50	-1	5,416	-0.02%
2023/08/25	22	231.73	0	0.00	231.00	22	5,489	0.40%
2023/08/24	0	0.00	1	238.50	239.50	-1	5,579	-0.02%
2023/08/22	0	0.00	4	229.50	229.50	-4	5,872	-0.07%
2023/08/21	5	227.70	1	228.50	228.00	4	6,151	0.07%
2023/08/18	0	0.00	1	230.50	231.00	-1	6,247	-0.02%
2023/08/16	1	236.50	0	0.00	236.00	1	6,441	0.02%
2023/08/15	1	235.00	0	0.00	236.50	1	6,553	0.02%
2023/08/14	0	0.00	5	230.00	232.00	-5	6,639	-0.08%
2023/08/11	4	237.75	0	0.00	238.50	4	6,726	0.06%
2023/08/10	1	239.50	1	239.50	238.50	0	6,828	0.00%
2023/08/09	3	246.00	2	248.50	247.00	1	6,830	0.01%
2023/08/08	3	248.50	1	246.00	245.00	2	6,867	0.03%
2023/08/07	1	253.50	0	0.00	250.50	1	6,877	0.01%
2023/08/02	2	252.25	7	254.50	251.50	-5	7,040	-0.07%
2023/08/01	4	249.00	0	0.00	249.50	4	7,091	0.06%
2023/07/31	1	256.00	6	250.58	248.00	-5	7,135	-0.07%
2023/07/28	1	250.50	0	0.00	254.50	1	7,229	0.01%
2023/07/27	1	250.50	0	0.00	250.00	1	7,271	0.01%
2023/07/26	1	259.50	0	0.00	254.50	1	7,344	0.01%
2023/07/25	0	0.00	2	263.00	258.00	-2	7,480	-0.03%
2023/07/24	5	262.30	1	264.50	261.50	4	7,518	0.05%
2023/07/21	2	259.00	1	260.50	258.00	1	7,599	0.01%
2023/07/20	2	270.25	0	0.00	267.00	2	7,689	0.03%
2023/07/19	0	0.00	1	267.50	266.50	-1	7,723	-0.01%
2023/07/18	4	275.13	4	274.38	275.50	0	7,678	0.00%
2023/07/17	1	264.50	5	265.00	262.50	-4	7,491	-0.05%
2023/07/14	1	267.00	2	270.50	266.00	-1	7,540	-0.01%
2023/07/13	10	262.55	8	265.44	264.50	2	7,468	0.03%
2023/07/12	3.1	253.75	0	0.00	254.50	3.1	7,352	0.04%
2023/07/11	2	246.00	2	247.75	247.00	0	7,336	0.00%
2023/07/10	1.1	243.24	0.1	248.50	243.50	1	7,441	0.01%
2023/07/07	0.2	248.00	1	249.50	246.50	-0.8	7,447	-0.01%
2023/07/06	0.9	258.32	3	257.00	255.50	-2.2	7,352	-0.03%
2023/07/05	4	265.38	1	264.00	261.50	3	7,356	0.04%
2023/07/04	2.1	263.23	0	0.00	262.00	2.1	7,334	0.03%
2023/07/03	0	0.00	0.2	271.00	270.00	-0.2	7,384	0.00%
2023/06/29	0	0.00	0.1	263.00	262.50	-0.1	7,637	0.00%
2023/06/28	0.2	263.75	0.1	263.50	262.00	0.2	7,679	0.00%
2023/06/27	5	269.00	0	0.00	268.50	5	7,779	0.06%
2023/06/21	3	280.83	1	280.00	278.00	2	8,025	0.02%
2023/06/20	0	0.00	2	281.00	281.50	-2	8,127	-0.02%
2023/06/19	2	277.25	0	0.00	278.00	2	8,249	0.02%
2023/06/16	3	280.17	0	0.00	279.50	3	8,322	0.04%
2023/06/15	2	284.00	1	281.00	281.00	1	8,296	0.01%
2023/06/14	4	294.38	1	293.50	293.50	3	8,249	0.04%
2023/06/13	2	290.25	2	293.00	293.00	0	8,253	0.00%
2023/06/12	2	283.00	0	0.00	286.00	2	8,243	0.02%
2023/06/08	1.1	283.64	1	282.00	282.00	0.1	8,401	0.00%
2023/06/07	2	291.00	2.1	290.26	290.00	-0.1	8,463	0.00%
2023/06/06	4	297.50	1	298.00	296.50	3	8,514	0.04%
2023/06/05	0	0.00	1	309.00	305.00	-1	8,504	-0.01%
2023/06/02	1	303.50	1	306.50	308.00	0	8,495	0.00%
2023/06/01	1	298.50	0	0.00	298.50	1	8,464	0.01%
2023/05/31	2	299.25	2	301.00	303.00	0	8,667	0.00%
2023/05/30	0.1	295.00	1	294.00	294.00	-0.9	8,725	-0.01%
2023/05/29	6.1	302.41	1	299.50	302.50	5.1	8,686	0.06%
2023/05/26	6	305.42	6	304.42	303.00	0	8,597	0.00%
2023/05/25	5.1	302.02	6	302.42	302.50	-1	8,464	-0.01%
2023/05/24	2	288.00	2	289.00	292.00	0	8,223	0.00%
2023/05/23	0	0.00	1	289.00	289.00	-1	8,138	-0.01%
2023/05/22	3	283.50	1	282.50	281.50	2	8,079	0.02%
2023/05/19	2	290.75	4	291.38	293.00	-2	7,965	-0.03%
2023/05/18	4	288.00	2	285.50	285.50	2	7,929	0.03%
2023/05/17	2	289.50	3	288.17	286.50	-1	7,927	-0.01%
2023/05/16	5	288.80	5	288.69	288.50	0	7,854	0.00%
2023/05/12	1	279.50	1	282.50	287.00	0	7,789	0.00%
2023/05/10	25	282.94	0	0.00	282.50	25	7,761	0.32%
2023/05/09	0	0.00	25	286.10	287.50	-25	7,767	-0.32%
2023/05/08	2	281.75	1	282.00	281.00	1	7,773	0.01%
2023/05/05	0	0.00	1	277.49	277.50	-1	7,758	-0.01%
2023/05/04	5	270.50	6	266.75	272.50	-1	7,857	-0.01%
2023/05/03	1	274.00	0	0.00	276.00	1	7,900	0.01%
2023/05/02	10	277.50	0	0.00	277.50	10	7,915	0.13%
2023/04/28	16	275.94	3	275.34	274.50	13	7,942	0.16%
2023/04/27	0	265.00	0	0.00	266.50	0	7,815	0.00%
2023/04/26	0	263.50	0	263.67	269.00	0	7,812	0.00%
2023/04/25	0	264.50	0	0.00	258.00	0	7,838	0.00%
2023/04/24	1	257.50	1	267.50	268.50	0	7,743	0.00%
2023/04/21	0	0.00	1	257.50	260.00	-1	7,734	-0.01%
2023/04/20	4	255.38	4	256.75	255.00	0	7,732	0.00%
2023/04/19	2	255.75	3	256.50	254.00	-1	7,858	-0.01%
2023/04/13	2	268.50	1	264.50	264.00	1	8,265	0.01%
2023/04/12	0.1	275.50	1	274.50	274.50	-0.9	8,201	-0.01%
2023/04/11	1	274.00	0	0.00	274.00	1	8,246	0.01%
2023/04/10	1	273.50	1	275.00	275.50	0	8,270	0.00%
2023/03/31	1	286.00	1	283.00	283.00	0	8,310	0.00%
2023/03/30	0	281.00	0	0.00	281.00	0	8,315	0.00%
2023/03/29	2	277.00	2	273.75	272.00	0	8,478	0.00%
2023/03/28	3	275.83	0.1	277.00	273.50	2.9	8,836	0.03%
2023/03/27	1	286.50	7	282.14	285.50	-6	8,862	-0.07%
2023/03/24	1.1	287.10	1	287.00	286.50	0.1	9,014	0.00%
2023/03/23	2	279.00	3	278.17	280.50	-1	8,871	-0.01%
2023/03/22	2.1	274.03	3	276.00	275.50	-0.9	8,921	-0.01%
2023/03/21	2	268.00	1	269.00	269.00	1	8,944	0.01%
2023/03/20	1	265.00	1	263.01	262.50	0	8,933	0.00%
2023/03/17	5	261.60	1	263.00	261.00	4	9,094	0.04%
2023/03/16	1	259.49	0	0.00	259.00	1	9,229	0.01%
2023/03/15	0	263.50	4	262.13	259.50	-4	9,580	-0.04%
2023/03/14	1	261.00	1	261.00	260.00	0	9,712	0.00%
2023/03/13	5	260.30	5	259.40	266.00	0	9,889	0.00%
2023/03/10	6	262.75	4	264.13	260.00	2	9,931	0.02%
2023/03/09	4	267.25	1	268.50	266.50	3	10,174	0.03%
2023/03/08	0	262.50	2.2	259.55	263.00	-2.2	10,063	-0.02%
2023/03/06	0	0.00	0.1	261.00	261.00	-0.1	10,128	0.00%
2023/03/03	4.2	257.53	7	260.79	259.00	-2.8	10,261	-0.03%
2023/03/02	0	0.00	4	251.50	250.50	-4	10,165	-0.04%
2023/03/01	1	236.50	5.1	241.00	240.50	-4.1	10,116	-0.04%
2023/02/24	9	236.56	0	0.00	235.00	9	10,158	0.09%
2023/02/22	0	0.00	0.1	242.00	240.00	-0.1	10,408	0.00%
2023/02/21	1	247.50	1	247.00	247.00	0	10,602	0.00%
2023/02/20	0	247.00	3	247.00	244.00	-3	10,845	-0.03%
2023/02/17	0	0.00	1	244.00	245.50	-1	11,153	-0.01%
2023/02/16	1	247.00	3	246.83	247.50	-2	11,793	-0.02%
2023/02/15	0	0.00	5	236.60	244.00	-5	11,900	-0.04%
2023/02/14	1	238.50	0	0.00	238.50	1	11,952	0.01%
2023/02/13	1	236.50	0	0.00	233.00	1	12,322	0.01%
2023/02/10	1	238.00	0	0.00	237.00	1	12,572	0.01%
2023/02/09	1	242.00	0	0.00	243.00	1	12,694	0.01%
2023/02/08	1	243.50	1	244.00	244.00	0	12,976	0.00%
2023/02/07	1	242.50	1	243.00	244.00	0	13,058	0.00%
2023/02/06	8	240.25	2	242.00	239.00	6	13,207	0.05%
2023/02/02	0	0.00	2	262.00	264.50	-2	13,207	-0.02%
2023/02/01	0	252.00	3	252.17	255.50	-3	13,225	-0.02%
2023/01/31	1	244.00	2	245.00	243.00	-1	13,197	-0.01%
2023/01/30	5	243.20	0	0.00	246.00	5	13,404	0.04%
2023/01/17	0	232.50	1	234.50	234.50	-1	13,495	-0.01%
2023/01/10	2	233.00	0	0.00	236.50	2	14,660	0.01%
2023/01/09	0.1	232.50	0	0.00	236.00	0.1	14,843	0.00%
2023/01/06	1	223.00	4	224.88	227.50	-3	14,819	-0.02%
2023/01/05	1	220.00	0	0.00	219.50	1	14,815	0.01%
2023/01/04	4	224.75	2	225.00	223.00	2	14,728	0.01%
2022/12/30	1	235.99	1	228.00	227.00	0	14,732	0.00%
2022/12/27	1	241.50	1	238.50	238.00	0	15,074	0.00%
2022/12/23	1	243.00	1	241.00	242.00	0	15,276	0.00%
2022/12/22	1	238.00	1	241.00	243.00	0	15,283	0.00%
2022/12/21	3.2	237.78	0	0.00	237.00	3.2	15,279	0.02%
2022/12/20	0.1	240.11	3	240.50	241.50	-2.9	15,189	-0.02%
2022/12/19	2	258.00	4	257.50	257.00	-2	14,930	-0.01%
2022/12/16	3	262.83	1	264.50	260.00	2	14,855	0.01%
2022/12/14	0	0.00	3	275.00	274.00	-3	14,743	-0.02%
2022/12/13	6	275.33	1	270.00	270.00	5	14,790	0.03%
2022/12/12	1	281.00	0	0.00	281.00	1	14,675	0.01%
2022/12/09	6	289.42	2	281.00	281.50	4	14,751	0.03%
2022/12/08	1	278.50	6	279.33	287.00	-5	14,641	-0.03%
2022/12/07	4	283.88	3	279.50	278.50	1	14,622	0.01%
2022/12/06	1	310.00	2	306.00	304.50	-1	14,293	-0.01%
2022/12/05	3	307.17	3	309.00	310.50	0	14,155	0.00%
2022/12/02	2	292.50	2	290.25	295.50	0	13,957	0.00%
2022/12/01	0	0.00	3	287.32	286.50	-3	13,977	-0.02%
2022/11/30	0	0.00	0	267.50	269.50	0	13,656	0.00%
2022/11/29	2	267.25	0	0.00	267.00	2	13,768	0.01%
2022/11/28	0	0.00	1	274.00	273.00	-1	13,889	-0.01%
2022/11/25	2	274.00	20	271.00	271.00	-18	14,066	-0.13%
2022/11/24	0	0.00	2	265.50	270.00	-2	13,891	-0.01%
2022/11/23	0	261.00	0	0.00	259.00	0	13,814	0.00%
2022/11/22	2	261.75	2	261.50	262.00	0	13,857	0.00%
2022/11/21	2	261.50	2	262.00	261.00	0	13,867	0.00%
2022/11/18	2.1	260.24	1	258.00	258.00	1.1	13,855	0.01%
2022/11/17	4.1	269.02	2	269.50	267.50	2.1	13,777	0.02%
2022/11/16	2	269.25	10	269.55	272.50	-8	13,810	-0.06%
2022/11/15	7	265.29	8.1	266.72	270.50	-1.1	13,909	-0.01%
2022/11/14	23	269.46	7.1	266.65	263.00	16	13,834	0.12%
2022/11/11	0	0.00	1	256.50	256.50	-1	13,368	-0.01%
2022/11/09	1	228.50	10	226.85	234.50	-9	13,340	-0.07%
2022/11/08	4.1	220.05	9	223.33	219.00	-4.9	13,260	-0.04%
2022/11/07	5	216.60	1	216.00	214.50	4	13,156	0.03%
2022/11/04	6	211.92	2	215.50	217.00	4	13,147	0.03%
2022/11/03	2	214.75	5	215.50	217.00	-3	12,958	-0.02%
2022/11/02	7	212.79	10	214.65	217.50	-3	12,985	-0.02%
2022/11/01	4	209.88	1	208.00	208.50	3	12,849	0.02%
2022/10/31	10	213.20	1	212.00	211.50	9	12,874	0.07%
2022/10/28	0	0.00	5	209.20	208.50	-5	12,879	-0.04%
2022/10/27	0	0.00	1	205.00	207.00	-1	12,750	-0.01%
2022/10/26	7	203.14	2	198.00	199.50	5	12,741	0.04%
2022/10/25	1	209.00	0	0.00	207.00	1	12,665	0.01%
2022/10/24	3	208.50	3	207.33	207.50	0	12,654	0.00%
2022/10/21	4	201.00	2	203.00	195.00	2	12,710	0.02%
2022/10/20	3	199.00	1	196.50	199.50	2	12,735	0.02%
2022/10/19	4	204.13	3	208.33	205.00	1	12,665	0.01%
2022/10/18	1	198.00	3	200.00	201.00	-2	12,497	-0.02%
2022/10/12	0	0.00	2	189.50	189.00	-2	12,571	-0.02%
2022/10/11	1	190.00	0	0.00	187.50	1	12,616	0.01%
2022/10/07	1	204.00	0	0.00	204.00	1	12,604	0.01%
2022/10/05	6	203.33	1	206.00	200.50	5	12,668	0.04%
2022/10/04	1	193.00	1	194.50	198.00	0	12,570	0.00%
2022/10/03	1	188.00	1	192.00	188.50	0	12,519	0.00%
2022/09/30	0	0.00	2	185.00	189.00	-2	12,630	-0.02%
2022/09/28	0	189.50	1	191.00	187.00	-1	12,715	-0.01%
2022/09/27	1	194.00	0	0.00	200.00	1	12,759	0.01%
2022/09/22	2	209.49	0.1	209.00	207.00	2	12,698	0.02%
2022/09/21	1	215.00	0	0.00	216.00	1	12,641	0.01%
2022/09/20	1	223.00	1	219.50	220.50	0	12,644	0.00%
2022/09/19	1	225.48	1	223.00	222.00	0	12,513	0.00%
2022/09/16	2	224.50	1	222.00	221.50	1	12,492	0.01%
2022/09/15	4	232.38	6	230.33	228.00	-2	12,403	-0.02%
2022/09/14	2	228.51	0	0.00	229.50	2	12,408	0.02%
2022/09/13	2	241.51	1	250.00	240.00	1	12,285	0.01%
2022/09/08	1.1	245.39	0	0.00	242.00	1.1	12,336	0.01%
2022/09/07	3	239.83	2	245.75	242.00	1	12,397	0.01%
2022/09/06	1	255.00	2	251.50	250.50	-1	12,319	-0.01%
2022/09/05	1	252.00	1	250.00	247.50	0	12,305	0.00%
2022/09/02	2	246.25	2	245.00	243.00	0	12,206	0.00%
2022/09/01	8	256.66	3	245.00	244.50	5	12,032	0.04%
2022/08/31	2	265.00	2.1	268.14	270.50	-0.1	11,794	0.00%
2022/08/30	2	266.50	2.1	266.93	267.50	-0.1	11,767	0.00%
2022/08/29	2	259.76	2.1	261.90	266.50	-0.1	11,715	0.00%
2022/08/26	4.1	282.09	5	279.40	278.00	-0.9	11,605	-0.01%
2022/08/25	3.1	275.68	4	275.13	276.00	-0.9	11,562	-0.01%
2022/08/24	3	272.00	8	270.63	270.00	-5	11,603	-0.04%
2022/08/23	15	280.70	12	279.50	274.00	3	11,453	0.03%
2022/08/22	12	296.00	3	293.33	288.00	9	11,245	0.08%
2022/08/19	10.1	289.46	4	290.75	295.00	6.1	10,925	0.06%
2022/08/18	1	279.50	0.1	269.00	281.50	0.9	10,763	0.01%
2022/08/17	2	280.75	2.1	278.62	278.00	-0.1	10,705	0.00%
2022/08/16	11.1	280.45	7	278.93	277.00	4.1	10,591	0.04%
2022/08/15	1.3	276.38	5	277.80	282.00	-3.8	10,432	-0.04%
2022/08/12	3	258.17	3	259.33	261.50	0	10,094	0.00%
2022/08/11	5	254.20	17	254.71	254.00	-12	9,930	-0.12%
2022/08/10	14	251.64	5	249.90	245.50	9	9,778	0.09%
2022/08/09	19	249.82	17	249.47	249.00	2	9,654	0.02%
2022/08/08	5	242.70	5	242.70	246.50	0	9,525	0.00%
2022/08/05	7	244.79	7	243.93	244.00	0	9,468	0.00%
2022/08/04	3	236.83	3	236.83	234.50	0	9,353	0.00%
2022/08/03	3	234.67	3	234.33	234.00	0	9,176	0.00%
2022/08/02	4	236.50	4	235.63	238.00	0	9,128	0.00%
2022/08/01	6	238.92	8	237.00	243.50	-2	8,992	-0.02%
2022/07/29	3	244.33	4	244.88	240.50	-1	8,840	-0.01%
2022/07/28	18	249.33	23	247.04	238.50	-5	8,673	-0.06%
2022/07/27	9	256.56	5	260.40	263.50	4	8,248	0.05%
2022/07/26	5.2	267.26	4	270.38	254.50	1.2	7,993	0.02%
2022/07/25	8	276.38	4	276.50	272.00	4	7,811	0.05%
2022/07/22	7	283.50	4	283.13	278.50	3	7,679	0.04%
2022/07/21	2	276.50	2	281.50	282.00	0	7,498	0.00%
2022/07/20	6	264.25	11	263.82	266.50	-5	7,230	-0.07%
2022/07/19	6	255.42	0	260.50	253.00	6	7,063	0.08%
2022/07/18	6	259.00	10	259.00	259.00	-4	7,012	-0.06%
2022/07/15	9	248.44	6	248.75	253.50	3	6,872	0.04%
2022/07/14	2	246.75	3	245.17	247.00	-1	6,744	-0.01%
2022/07/13	12	250.67	12.1	245.82	242.00	-0.1	6,583	0.00%
2022/07/12	1	238.02	2	240.75	238.50	-1	6,465	-0.02%
2022/07/11	2.2	251.21	0	0.00	248.50	2.2	6,373	0.03%
2022/07/08	2	254.25	3.1	257.05	262.00	-1.1	6,216	-0.02%
2022/07/07	6	242.08	4	240.38	251.50	2	5,992	0.03%
2022/07/06	1	249.00	2	245.00	243.00	-1	5,833	-0.02%
2022/07/05	1	241.50	1	246.00	247.00	0	5,761	0.00%
2022/07/04	1	245.50	1	257.00	244.00	0	5,570	0.00%
2022/07/01	1	245.00	0	0.00	244.00	1	5,428	0.02%
2022/06/30	3	265.33	1	272.00	260.50	2	5,294	0.04%
2022/06/29	0.1	280.00	0	0.00	273.50	0.1	5,213	0.00%
2022/06/27	0.1	312.50	2	310.00	312.50	-2	5,099	-0.04%
2022/06/24	1	291.00	0	0.00	284.50	1	5,038	0.02%
2022/06/21	1	312.50	2	310.25	314.00	-1	4,846	-0.02%
2022/06/20	2	313.00	0.1	311.00	299.00	2	4,812	0.04%
2022/06/17	1.1	313.55	1.1	317.57	316.00	0	4,736	0.00%
2022/06/16	1	320.00	0	0.00	316.00	1	4,613	0.02%
2022/06/15	1.1	326.91	0	0.00	329.50	1.1	4,489	0.02%
2022/06/13	1	346.00	0	0.00	345.00	1	4,377	0.02%
2022/06/10	0	0.00	0.1	368.00	365.00	-0.1	4,379	0.00%
2022/06/09	0	0.00	0.1	372.00	372.00	-0.1	4,350	0.00%
2022/06/08	0.1	367.25	0	0.00	365.00	0.1	4,333	0.00%
2022/06/06	1	378.50	0	374.00	373.00	1	4,331	0.02%
2022/06/01	1	385.50	2	384.50	371.00	-1	4,385	-0.02%
2022/05/30	0	0.00	2	391.00	395.00	-2	4,324	-0.05%
2022/05/27	4	377.13	2	376.00	376.50	2	4,282	0.05%
2022/05/26	3.1	375.16	1	368.00	368.00	2.1	4,372	0.05%
2022/05/25	3	373.67	6	374.42	381.00	-3	4,314	-0.07%
2022/05/24	2	385.50	2	389.00	380.00	0	4,219	0.00%
2022/05/23	1	397.00	0	0.00	397.50	1	4,195	0.02%
2022/05/19	1	399.00	1	402.00	407.50	0	4,241	0.00%
2022/05/18	2	414.00	0	0.00	414.00	2	4,263	0.05%
2022/05/13	0	0.00	1	394.50	398.00	-1	4,277	-0.02%
2022/05/06	2	398.50	2	399.75	401.50	0	4,351	0.00%
2022/05/04	0.1	402.00	0	0.00	398.50	0.1	4,312	0.00%
2022/04/27	1	390.00	1	393.85	409.00	0	4,415	0.00%
2022/04/25	2	406.25	1	406.50	406.50	1	4,401	0.02%
2022/04/18	1	429.00	1	439.50	440.50	0	4,468	0.00%
2022/04/15	3	444.17	1	441.00	441.00	2	4,550	0.04%
2022/04/14	0	0.00	0	470.50	467.00	0	4,539	0.00%
2022/04/13	0	464.25	0	0.00	466.00	0	4,553	0.00%
2022/04/12	0	456.50	0	0.00	454.00	0	4,575	0.00%
2022/04/06	0	513.00	0.1	517.00	516.00	-0.1	4,446	0.00%
2022/03/31	0	525.00	0	0.00	524.00	0	4,442	0.00%
2022/03/30	1	536.00	1	537.00	537.00	0	4,433	0.00%
2022/03/28	0	0.00	0	509.00	511.00	0	4,429	0.00%
2022/03/25	1	514.00	1	518.00	518.00	0	4,437	0.00%
2022/03/24	1	510.00	0	0.00	508.00	1	4,422	0.02%
2022/03/22	0.1	490.50	0	0.00	490.00	0.1	4,435	0.00%
2022/03/18	0	482.00	0	0.00	480.50	0	4,509	0.00%
2022/03/14	1	478.50	1	481.00	485.00	0	4,419	0.00%
2022/03/10	1	498.00	0	502.00	498.50	1	4,467	0.02%
2022/03/07	1	498.00	0	502.00	494.50	1	4,516	0.02%
2022/03/03	2	562.00	2	533.00	535.00	0	4,564	0.00%
2022/03/02	0	0.00	1	545.01	548.00	-1	4,631	-0.02%
2022/03/01	4	544.30	4	541.25	539.00	0	4,670	0.00%
2022/02/25	2	527.50	2	524.00	524.00	0	4,634	0.00%
2022/02/24	1	511.01	1	527.00	512.00	0	4,608	0.00%
2022/02/22	1	515.00	0	0.00	521.00	1	4,598	0.02%
2022/02/21	1	543.00	1	533.00	533.00	0	4,628	0.00%
2022/02/18	0	0.00	3	533.33	536.00	-3	4,626	-0.06%
2022/02/16	3	522.00	3	528.67	528.00	0	4,739	0.00%
2022/02/14	4	496.13	2	498.75	496.00	2	4,926	0.04%
2022/02/11	2	523.00	2	514.00	514.00	0	5,001	0.00%
2022/02/10	1	516.00	2	519.00	516.00	-1	5,059	-0.02%
2022/02/09	2	511.00	3.1	519.45	526.00	-1.1	5,105	-0.02%
2022/02/08	7	504.21	7	502.00	506.00	0	5,149	0.00%
2022/02/07	1	483.00	1	488.50	478.00	0	5,192	0.00%
2022/01/26	2	480.25	2	486.00	472.00	0	5,269	0.00%
2022/01/25	1	483.00	1	477.00	477.00	0	5,410	0.00%
2022/01/24	3	484.83	4	490.38	496.00	-1	5,518	-0.02%
2022/01/21	4.1	504.68	4.1	494.84	490.50	0.1	5,596	0.00%
2022/01/20	3	517.67	3	516.33	526.00	0	5,627	0.00%
2022/01/19	12	529.33	11	519.00	519.00	1	5,821	0.02%
2022/01/18	24	537.92	25	544.72	545.00	-1	5,860	-0.02%
2022/01/17	26	523.85	26	527.77	528.00	0	5,876	0.00%
2022/01/14	22	504.41	22	513.55	514.00	0	5,944	0.00%
2022/01/13	34	510.74	35	519.80	520.00	-1	6,018	-0.02%
2022/01/12	32	513.00	30	505.40	505.00	2	6,150	0.03%
2022/01/11	4	513.75	4	512.50	509.00	0	6,285	0.00%
2022/01/10	2	542.50	0	0.00	517.00	2	6,323	0.03%
2022/01/07	2	564.50	0	0.00	558.00	2	6,329	0.03%
2022/01/06	1	585.00	1	573.00	573.00	0	6,406	0.00%
2022/01/05	11	591.36	11	588.82	589.00	0	6,501	0.00%
2022/01/04	4	589.25	3	585.33	585.00	1	6,518	0.02%
2022/01/03	7	590.28	3	585.67	583.00	4	6,579	0.06%
2021/12/30	2	576.50	2	572.00	572.00	0	6,628	0.00%
2021/12/29	0	0.00	2	569.00	569.00	-2	6,716	-0.03%
2021/12/28	0.1	572.00	0	0.00	572.00	0.1	6,892	0.00%
2021/12/27	13	575.69	13	575.85	576.00	0	6,985	0.00%
2021/12/24	2	574.50	1	567.00	567.00	1	7,055	0.01%
2021/12/23	2	581.00	3.1	574.13	573.00	-1.1	7,209	-0.02%
2021/12/22	0	0.00	0	575.00	571.00	0	7,317	0.00%
2021/12/21	11	569.00	16	576.81	577.00	-5	7,389	-0.07%
2021/12/20	13	567.54	20	564.75	565.00	-7	7,459	-0.09%
2021/12/17	24	574.83	27	565.00	565.00	-3	7,547	-0.04%
2021/12/16	20	583.90	4	573.50	572.00	16	7,602	0.21%
2021/12/15	20	565.50	20	575.00	575.00	0	7,603	0.00%
2021/12/13	20	579.00	37	574.00	574.00	-17	7,668	-0.22%
2021/12/10	26	577.00	9	572.00	572.00	17	7,717	0.22%
2021/12/09	27	597.63	29	586.00	586.00	-2	7,738	-0.03%
2021/12/08	20	598.00	20	585.00	585.00	0	7,744	0.00%
2021/12/07	21	590.57	21	585.90	586.00	0	7,757	0.00%
2021/12/06	0	0.00	2	589.50	581.00	-2	7,771	-0.03%
2021/12/03	24	596.54	32	601.84	601.00	-8	7,856	-0.10%
2021/12/02	28	604.39	22	591.19	590.00	6	7,958	0.08%
2021/12/01	27	617.33	21	608.00	608.00	6	8,101	0.07%
2021/11/30	19	603.63	22	624.95	626.00	-3	8,105	-0.04%
2021/11/29	21	582.43	15	583.73	584.00	6	8,059	0.07%
2021/11/26	25	584.80	30	585.33	585.00	-5	8,084	-0.06%
2021/11/25	14	575.29	23	579.52	579.00	-9	8,020	-0.11%
2021/11/24	33	573.03	26	566.00	566.00	7	8,127	0.09%
2021/11/23	11	553.18	27	557.96	558.00	-16	8,264	-0.19%
2021/11/22	6	552.99	17	560.47	561.00	-11	8,299	-0.13%
2021/11/19	20	556.75	6	548.00	548.00	14	8,432	0.17%
2021/11/18	2	549.50	1	548.07	548.00	1	8,499	0.01%
2021/11/17	11	567.55	11	560.00	560.00	0	8,526	0.00%
2021/11/16	2	559.50	1	565.00	561.00	1	8,574	0.01%
2021/11/15	34	577.41	28	562.00	562.00	6	8,567	0.07%
2021/11/12	14	583.50	1	574.00	574.00	13	8,598	0.15%
2021/11/11	15	560.60	16	575.06	576.00	-1	8,569	-0.01%
2021/11/10	23	545.87	22	554.73	555.00	1	8,532	0.01%
2021/11/09	22	546.91	27	542.00	542.00	-5	8,549	-0.06%
2021/11/08	21	545.95	16	536.00	536.00	5	8,522	0.06%
2021/11/05	23	535.04	27	555.52	558.00	-4	8,506	-0.05%
2021/11/04	27	546.30	24	536.21	535.00	3	8,427	0.04%
2021/11/03	23	515.83	34	525.85	530.00	-11	8,376	-0.13%
2021/11/02	17	526.29	7	534.00	526.00	10	8,331	0.12%
2021/11/01	24	522.33	23	514.17	514.00	1	8,267	0.01%
2021/10/29	11	474.36	23	489.26	490.50	-12	8,313	-0.14%
2021/10/28	15	469.23	3	465.50	465.50	12	8,216	0.15%
2021/10/27	23	458.98	45	469.33	470.50	-22	8,151	-0.27%
2021/10/26	25	456.62	7	444.93	440.50	18	7,978	0.23%
2021/10/25	14	445.86	13	441.96	442.00	1	8,045	0.01%
2021/10/22	20	441.03	17	442.06	440.50	3	8,096	0.04%
2021/10/21	2	438.50	1	430.00	430.00	1	8,048	0.01%
2021/10/20	20	451.50	20	455.78	456.50	0	8,036	0.00%
2021/10/19	23	432.63	26	449.54	450.50	-3	7,971	-0.04%
2021/10/18	6	415.25	7	413.00	412.00	-1	7,845	-0.01%
2021/10/15	22	409.11	19	413.79	413.50	3	7,803	0.04%
2021/10/14	20	404.23	20	392.50	392.50	0	7,727	0.00%
2021/10/13	1	405.00	0	0.00	393.00	1	7,675	0.01%
2021/10/12	19	430.66	26	418.50	418.50	-7	7,620	-0.09%
2021/10/08	21	433.43	22	431.18	430.00	-1	7,639	-0.01%
2021/10/07	23	424.04	24	431.13	431.00	-1	7,595	-0.01%
2021/10/06	22	419.59	21	407.86	407.00	1	7,534	0.01%
2021/10/05	20	398.45	19	425.00	425.00	1	7,507	0.01%
2021/10/04	23	427.26	23	401.50	401.50	0	7,422	0.00%
2021/10/01	9	432.44	9	423.00	423.00	0	7,494	0.00%
2021/09/30	31	433.98	56	434.86	435.00	-25	7,545	-0.33%
2021/09/29	30	441.38	2	418.50	419.00	28	7,446	0.38%
2021/09/28	17	448.53	29	462.86	463.00	-12	7,375	-0.16%
2021/09/27	20	469.10	2	466.50	461.00	18	7,334	0.25%
2021/09/24	20	470.28	19.1	473.50	473.00	0.9	7,293	0.01%
2021/09/23	12	461.75	27	467.61	469.50	-15	7,221	-0.21%
2021/09/22	20	449.28	4	444.63	443.00	16	7,174	0.22%
2021/09/17	13	451.23	15	458.33	460.00	-2	7,178	-0.03%
2021/09/16	13	456.54	12	450.13	449.00	1	7,207	0.01%
2021/09/15	8	443.19	8	448.06	448.50	0	7,272	0.00%
2021/09/14	12	439.05	13	443.85	444.00	-1	7,355	-0.01%
2021/09/13	1	426.50	1	431.00	434.00	0	7,539	0.00%
2021/09/10	6	425.33	6	432.13	433.00	0	7,642	0.00%
2021/09/09	21	414.45	29	420.43	420.50	-8	7,689	-0.10%
2021/09/08	19	426.74	18	410.00	410.00	1	7,719	0.01%
2021/09/07	13	441.00	5.1	440.94	438.50	8	7,636	0.10%
2021/09/06	33.1	434.51	39	446.61	453.50	-6	7,514	-0.08%
2021/09/03	18	422.31	21	426.88	427.00	-3	7,378	-0.04%
2021/09/02	6	426.58	3	413.00	413.00	3	7,455	0.04%
2021/09/01	19	423.61	19	426.11	426.00	0	7,564	0.00%
2021/08/31	4	419.13	5	420.00	421.50	-1	7,632	-0.01%
2021/08/30	20	418.13	19	420.00	420.50	1	7,856	0.01%
2021/08/27	11	402.64	13	407.92	413.00	-2	7,882	-0.03%
2021/08/26	1	378.00	0	0.00	379.50	1	7,929	0.01%
2021/08/25	22	382.66	23	387.70	387.50	-1	7,950	-0.01%
2021/08/23	2	380.25	1	384.50	387.00	1	8,053	0.01%
2021/08/20	21	370.64	21	365.40	365.00	0	8,070	0.00%
2021/08/19	0	0.00	1	366.50	360.00	-1	8,102	-0.01%
2021/08/18	41	355.39	42.3	373.06	373.50	-1.3	8,165	-0.02%
2021/08/17	29.4	369.32	29	352.93	352.00	0.4	8,221	0.00%
2021/08/16	31	377.41	60	375.50	375.50	-29	8,285	-0.35%
2021/08/13	31	388.31	0	389.00	380.00	31	8,408	0.37%
2021/08/12	31	390.61	33	399.95	400.50	-2	8,396	-0.02%
2021/08/11	31	396.32	30	385.00	385.00	1	8,478	0.01%
2021/08/10	41	401.71	41	401.00	401.00	0	8,727	0.00%
2021/08/09	32	419.94	62	402.50	402.50	-30	9,021	-0.33%
2021/08/06	27	407.67	27.1	416.27	416.00	-0.1	9,206	0.00%
2021/08/05	42	402.88	85	415.17	414.50	-43	9,399	-0.46%
2021/08/04	45.1	409.87	2	421.25	396.00	43.1	9,662	0.45%
2021/08/03	31	406.16	33	405.47	405.50	-2	9,629	-0.02%
2021/08/02	12	394.13	9	389.39	389.50	3	9,681	0.03%
2021/07/30	32	411.81	0	0.00	397.00	32	9,818	0.33%
2021/07/29	60	404.12	76	415.83	416.00	-16	9,932	-0.16%
2021/07/28	43	379.95	65	383.51	383.50	-22	9,954	-0.22%
2021/07/27	22	391.14	0	0.00	375.50	22	10,059	0.22%
2021/07/26	34	390.21	33	385.50	385.50	1	10,058	0.01%
2021/07/23	16	422.81	1	393.50	391.50	15	10,051	0.15%
2021/07/22	21	423.26	20	427.50	427.50	1	10,131	0.01%
2021/07/21	27	423.07	27	409.00	409.00	0	10,227	0.00%
2021/07/20	26	423.67	26	418.50	418.50	0	10,396	0.00%
2021/07/19	30	433.90	29	420.00	420.00	1	10,432	0.01%
2021/07/16	30.1	425.82	35	436.00	436.00	-5	10,488	-0.05%
2021/07/15	32	430.34	45	419.50	419.50	-13	10,505	-0.12%
2021/07/14	42	430.64	55	433.98	434.00	-13	10,527	-0.12%
2021/07/13	30	436.03	0	0.00	420.00	30	10,581	0.28%
2021/07/12	34	430.88	34	427.96	428.00	0	10,654	0.00%
2021/07/09	35	415.40	35	418.34	418.00	0	10,783	0.00%
2021/07/08	61	431.54	60	419.51	419.00	1	10,861	0.01%
2021/07/07	113	423.05	114	424.50	424.50	-1	10,779	-0.01%	大買/大賣/
2021/07/06	73	409.88	109	407.52	407.50	-36	10,703	-0.34%	大賣/
2021/07/05	74	396.94	39	404.50	406.00	35	10,729	0.33%
2021/07/02	45	383.74	46	391.51	391.50	-1	10,733	-0.01%
2021/07/01	20	387.50	28	379.91	379.00	-8	10,827	-0.07%
2021/06/30	47	386.37	97	389.50	389.50	-50	10,896	-0.46%
2021/06/29	41	390.99	61	389.00	389.00	-20	11,072	-0.18%
2021/06/28	51	394.04	50	387.50	387.50	1	11,215	0.01%
2021/06/25	75	410.61	5	398.60	393.00	70	11,430	0.61%
2021/06/24	82	400.17	93	403.30	402.50	-11	11,444	-0.10%
2021/06/23	90	397.31	85	393.91	394.00	5	11,434	0.04%
2021/06/22	85	371.76	78	386.79	387.00	7	11,496	0.06%
2021/06/21	73	368.39	69.1	358.91	358.50	4	11,504	0.03%
2021/06/18	44	355.25	64	359.55	359.50	-20	11,641	-0.17%
2021/06/17	51	343.91	104	353.57	354.50	-53	11,625	-0.46%	大賣/
2021/06/16	57	346.08	1	341.50	340.50	56	11,770	0.48%
2021/06/15	20	351.50	29	347.05	347.00	-9	11,979	-0.08%
2021/06/11	42	354.76	41	345.66	345.50	1	12,086	0.01%
2021/06/10	27	361.28	3.2	354.66	348.50	23.8	12,066	0.20%
2021/06/09	35	355.03	55	360.93	361.50	-20	12,014	-0.17%
2021/06/08	23	353.91	3.1	355.05	350.00	19.9	12,086	0.16%
2021/06/07	65.1	344.19	65	351.94	352.00	0.1	12,149	0.00%
2021/06/04	50	336.13	52.1	341.23	341.00	-2.1	12,164	-0.02%
2021/06/03	39.1	331.52	43	335.12	335.50	-4	12,286	-0.03%
2021/06/02	59	331.22	59	319.51	319.50	0	12,406	0.00%
2021/06/01	19	330.82	18	326.06	326.00	1	12,809	0.01%
2021/05/31	54	319.55	76	330.21	330.50	-22	12,903	-0.17%
2021/05/28	44	321.00	67	313.19	313.00	-23	12,973	-0.18%
2021/05/27	30	310.57	51	317.84	318.00	-21	13,120	-0.16%
2021/05/26	70	328.11	6	324.83	318.00	64	13,659	0.47%
2021/05/25	49	328.14	54	323.83	323.00	-5	13,888	-0.04%
2021/05/24	41	316.40	38	322.09	322.50	3	14,179	0.02%
2021/05/21	43	303.88	138.1	314.68	315.00	-95.1	14,241	-0.67%	大賣/
2021/05/20	41	308.09	1	292.50	292.00	40	14,242	0.28%
2021/05/19	52	314.88	2	306.75	303.50	50	14,320	0.35%
2021/05/18	45	311.86	42	310.02	310.00	3	14,420	0.02%
2021/05/17	52	286.70	65	300.78	302.00	-13	14,416	-0.09%
2021/05/14	45	294.43	55.3	290.72	290.00	-10.3	14,577	-0.07%
2021/05/13	51	265.47	63	283.52	283.50	-12	14,722	-0.08%
2021/05/12	44.2	265.13	67	270.19	268.50	-22.8	14,720	-0.15%
2021/05/11	49.1	296.14	32	280.09	279.50	17.1	14,604	0.12%
2021/05/10	43	318.60	2	309.00	307.00	41	14,629	0.28%
2021/05/07	34	311.68	34	317.26	318.00	0	14,693	0.00%
2021/05/06	30	299.17	68	304.89	305.00	-38	14,811	-0.26%
2021/05/05	39	313.49	0	0.00	289.00	39	14,962	0.26%
2021/05/04	30	304.50	30	308.00	308.00	0	15,155	0.00%
2021/05/03	0	0.00	1	311.00	298.50	-1	15,361	-0.01%
2021/04/29	25	317.86	24	318.50	318.50	1	15,576	0.01%
2021/04/28	45	315.78	66	315.95	316.00	-21	15,722	-0.13%
2021/04/27	22	307.68	1	304.50	307.50	21	15,651	0.13%
2021/04/26	4.1	312.41	1	309.00	305.50	3.1	15,604	0.02%
2021/04/23	21	320.67	42	324.31	324.50	-21	15,471	-0.14%
2021/04/22	21	323.95	0	0.00	315.50	21	15,551	0.14%
2021/04/21	32	325.73	81	316.10	316.00	-49	15,609	-0.31%
2021/04/20	47	324.66	1	320.00	320.50	46	15,797	0.29%
2021/04/19	1	318.00	1	328.00	319.50	0	15,976	0.00%
2021/04/16	1.1	330.27	1	332.50	332.50	0.1	16,094	0.00%
2021/04/15	43.1	324.14	38	341.04	341.50	5.1	16,156	0.03%
2021/04/14	51	321.31	91.2	315.62	315.50	-40.2	16,343	-0.25%
2021/04/13	42	331.43	1	327.50	320.00	41	16,600	0.25%
2021/04/12	32	328.56	70	323.00	323.00	-38	17,156	-0.22%
2021/04/09	41	337.65	1	341.00	334.50	40	17,408	0.23%
2021/04/08	0	0.00	1	333.00	332.50	-1	17,517	-0.01%
2021/04/07	3	344.83	1	353.00	340.50	2	17,676	0.01%
2021/04/06	30	357.67	71	351.01	351.00	-41	17,697	-0.23%
2021/04/01	42	359.17	1	360.00	351.50	41	17,728	0.23%
2021/03/31	44.2	351.46	42	353.75	354.00	2.2	17,659	0.01%
2021/03/30	42	343.89	44.1	355.13	356.00	-2.1	17,607	-0.01%
2021/03/29	12	340.46	12.1	332.18	332.00	-0.1	17,594	0.00%
2021/03/26	25	327.68	54	335.48	335.50	-29	17,648	-0.16%
2021/03/25	34	344.12	3	344.83	318.00	31	17,696	0.18%
2021/03/24	32	319.31	32	325.94	326.00	0	17,729	0.00%
2021/03/23	21	317.88	24	313.38	305.50	-3	17,862	-0.02%
2021/03/22	5	305.80	6	304.25	306.50	-1	17,897	-0.01%
2021/03/19	2	302.75	2	308.75	307.00	0	18,207	0.00%
2021/03/18	11	308.77	13.1	309.14	312.50	-2.1	18,415	-0.01%
2021/03/17	3.1	296.37	2.1	299.36	299.00	1	19,046	0.01%
2021/03/16	2	296.00	4	296.25	293.50	-2	19,039	-0.01%
2021/03/15	1	295.00	0	0.00	296.00	1	19,156	0.01%
2021/03/12	4	297.50	4.1	297.73	292.00	-0.1	19,332	0.00%
2021/03/11	2	288.50	2	287.00	293.00	0	19,290	0.00%
2021/03/10	3	282.50	2	282.00	283.50	1	19,312	0.01%
2021/03/09	8	275.69	7	278.36	273.50	1	19,378	0.01%
2021/03/08	8	292.50	5	292.40	279.50	3	19,323	0.02%
2021/03/05	5	284.20	5	293.50	295.00	0	19,253	0.00%
2021/03/03	4.1	280.11	4.1	277.06	280.50	0	20,089	0.00%
2021/03/02	8	306.88	7	306.21	291.00	1	20,206	0.00%
2021/02/26	3	307.83	3.1	306.89	299.00	-0.1	20,621	0.00%
2021/02/25	5	313.70	6	314.92	306.00	-1	20,571	0.00%
2021/02/24	8	306.13	7	303.79	295.00	1	20,482	0.00%
2021/02/22	4	298.13	3	300.67	294.50	1	20,077	0.00%
2021/02/19	3	291.33	4	293.13	290.00	-1	20,068	0.00%
2021/02/18	2	289.25	1	287.00	288.00	1	20,471	0.00%
2021/02/17	4	282.75	4	284.50	286.50	0	20,394	0.00%
2021/02/05	4.1	259.49	4	262.63	265.00	0.1	20,323	0.00%
2021/02/04	3	245.50	9	249.06	254.00	-6	20,022	-0.03%
2021/02/03	3	251.00	4	248.00	243.50	-1	19,998	-0.01%
2021/02/02	3	241.67	3	243.50	246.00	0	20,266	0.00%
2021/02/01	1	224.00	1	226.50	233.00	0	20,194	0.00%
2021/01/29	3	240.50	4	233.38	226.00	-1	20,282	0.00%
2021/01/28	5	235.70	3	236.67	236.00	2	20,453	0.01%
2021/01/27	4	241.00	2	247.00	248.00	2	20,900	0.01%
2021/01/26	10	242.00	14	244.04	238.00	-4	20,689	-0.02%
2021/01/25	4	234.13	2	235.00	233.50	2	20,465	0.01%
2021/01/22	11	240.82	6	238.42	253.50	5	20,285	0.02%
2021/01/21	3	226.50	2.1	222.95	230.50	0.9	20,632	0.00%
2021/01/20	0	0.00	2	219.75	216.50	-2	20,912	-0.01%
2021/01/19	1	224.50	0	0.00	221.00	1	20,942	0.00%
2021/01/18	0	0.00	1	220.00	223.00	-1	20,942	0.00%
2021/01/13	1	227.00	1	221.00	220.00	0	21,377	0.00%
2021/01/12	0	0.00	1	215.00	222.00	-1	21,255	0.00%
2021/01/11	2	216.25	5	219.20	221.00	-3	21,231	-0.01%
2021/01/08	0	0.00	1	212.50	216.00	-1	21,161	0.00%
2021/01/07	11	213.68	8.1	213.75	212.50	2.9	21,266	0.01%
2021/01/06	5.1	211.73	11	209.86	205.50	-5.9	21,103	-0.03%
2021/01/05	7	207.14	4	212.50	209.00	3	20,767	0.01%
2021/01/04	1	187.00	3	193.67	200.00	-2	20,315	-0.01%
2020/12/31	2	182.50	2	182.00	182.00	0	20,417	0.00%
2020/12/30	5	177.40	5	178.30	178.00	0	20,352	0.00%
2020/12/29	3	173.50	7	174.21	175.00	-4	20,296	-0.02%
2020/12/28	2	171.50	6	170.92	173.50	-4	20,363	-0.02%
2020/12/25	6	171.58	1	169.50	168.50	5	20,484	0.02%
2020/12/24	1	174.00	0	0.00	171.50	1	20,704	0.00%
2020/12/23	1	173.00	3	172.83	176.50	-2	21,025	-0.01%
2020/12/22	2	173.50	1	173.00	170.00	1	21,244	0.00%
2020/12/21	6	169.00	7	169.86	177.00	-1	21,463	0.00%
2020/12/18	3	173.33	1	174.50	173.00	2	21,402	0.01%
2020/12/17	5	179.70	7	177.71	176.50	-2	21,487	-0.01%
2020/12/16	8	179.13	6	177.75	176.50	2	21,308	0.01%
2020/12/15	11	179.77	0	0.00	174.50	11	21,169	0.05%
2020/12/14	5	178.90	11	181.68	186.00	-6	21,176	-0.03%
2020/12/11	13	182.31	8	186.69	173.50	5	21,227	0.02%
2020/12/10	1	176.00	0	0.00	178.00	1	20,892	0.00%
2020/12/09	5	179.10	6	177.33	177.00	-1	20,964	0.00%
2020/12/08	6	174.92	8	177.19	180.00	-2	21,114	-0.01%
2020/12/07	1	176.50	2	172.00	172.50	-1	21,181	0.00%
2020/12/04	2	171.25	2	169.75	169.50	0	21,257	0.00%
2020/12/03	4	169.00	2	169.75	172.00	2	21,423	0.01%
2020/12/02	4	179.25	4	177.75	177.50	0	21,593	0.00%
2020/12/01	4	179.00	9	178.61	175.00	-5	21,832	-0.02%
2020/11/30	11	178.95	9	178.83	181.00	2	22,146	0.01%
2020/11/27	13	169.08	4	171.38	171.00	9	22,106	0.04%
2020/11/26	3	158.33	6	158.83	165.00	-3	21,958	-0.01%
2020/11/25	19	153.66	16	151.28	150.00	3	21,831	0.01%
2020/11/24	10	148.30	20	148.35	152.50	-10	21,510	-0.05%
2020/11/23	2	142.00	3	141.50	139.00	-1	21,122	0.00%
2020/11/20	4	137.38	4	136.88	138.00	0	21,154	0.00%
2020/11/19	2	137.00	8	137.31	136.50	-6	21,594	-0.03%
2020/11/18	14	140.57	3	140.83	140.50	11	22,024	0.05%
2020/11/17	2	143.25	15	139.23	144.00	-13	22,546	-0.06%
2020/11/16	7	135.14	8	135.38	134.50	-1	22,619	0.00%
2020/11/13	9	132.78	7	133.57	133.50	2	23,023	0.01%
2020/11/12	6	131.83	8	132.75	133.00	-2	23,372	-0.01%
2020/11/11	8	131.81	8	133.38	130.00	0	24,230	0.00%
2020/11/10	8	129.81	10.1	129.26	131.00	-2.1	24,580	-0.01%
2020/11/09	7	127.86	6	129.17	125.50	1	24,922	0.00%
2020/11/06	3	128.50	2	129.75	126.50	1	25,163	0.00%
2020/11/05	4	126.00	7	127.36	127.50	-3	25,319	-0.01%
2020/11/04	13	123.38	22	124.43	125.50	-9	25,317	-0.04%
2020/11/03	0	0.00	3	118.17	118.00	-3	24,845	-0.01%
2020/11/02	1	114.50	1	117.00	116.50	0	25,018	0.00%
2020/10/30	2	115.00	3	114.83	115.50	-1	25,649	0.00%
2020/10/29	27	112.19	28	110.05	114.50	-1	25,690	0.00%
2020/10/28	16.1	113.12	17	114.68	111.00	-0.9	25,271	0.00%
2020/10/27	1	118.00	3	119.17	121.00	-2	24,968	-0.01%
2020/10/26	9	119.11	2	119.75	119.00	7	25,251	0.03%
2020/10/23	2	120.75	1	119.50	121.00	1	25,337	0.00%
2020/10/22	2	124.00	0	0.00	121.50	2	25,415	0.01%
2020/10/21	16	130.16	4	128.75	125.50	12	25,266	0.05%
2020/10/20	3	127.50	4	126.88	130.00	-1	25,065	0.00%
2020/10/19	4	127.00	5	128.30	126.50	-1	25,132	0.00%
2020/10/16	1	125.50	1	127.00	124.50	0	25,702	0.00%
2020/10/15	5	128.20	4	129.63	128.00	1	25,721	0.00%
2020/10/14	3	125.83	4	127.13	127.50	-1	25,500	0.00%
2020/10/12	3	125.83	1	124.50	124.50	2	25,464	0.01%
2020/10/08	6	125.17	8	126.31	127.00	-2	25,504	-0.01%
2020/10/06	2	121.50	3	122.00	121.50	-1	25,325	0.00%
2020/10/05	3	118.00	2	119.25	119.50	1	25,291	0.00%
2020/09/30	3	116.67	15	117.57	118.00	-12	25,190	-0.05%
2020/09/29	3	117.17	3	120.17	116.00	0	25,088	0.00%
2020/09/28	3	119.50	3	119.83	120.50	0	24,889	0.00%
2020/09/25	5	117.60	4	118.38	113.00	1	24,582	0.00%
2020/09/24	17	123.35	3	119.17	119.50	14	24,484	0.06%
2020/09/23	0	0.00	1	127.00	128.00	-1	24,310	0.00%
2020/09/22	6	129.25	8	129.25	127.00	-2	24,831	-0.01%
2020/09/21	6	130.92	1	131.50	130.00	5	24,943	0.02%
2020/09/18	3	134.50	4	134.38	134.50	-1	24,915	0.00%
2020/09/17	6	134.83	4	135.50	136.00	2	24,892	0.01%
2020/09/16	18	133.33	21	133.05	133.00	-3	24,713	-0.01%
2020/09/15	7	128.29	19	131.71	129.50	-12	24,499	-0.05%
2020/09/14	19	125.97	18	125.08	125.50	1	24,093	0.00%
2020/09/11	5	123.60	7	124.43	123.00	-2	24,262	-0.01%
2020/09/10	19	129.03	8	130.50	126.00	11	24,201	0.05%
2020/09/09	16	128.03	12	126.67	132.00	4	24,286	0.02%
2020/09/08	11	129.45	11	130.64	128.00	0	24,190	0.00%
2020/09/07	17	131.97	10	131.50	126.50	7	24,242	0.03%
2020/09/04	21	136.67	20	136.90	136.50	1	24,763	0.00%
2020/09/03	10	137.95	10	138.50	138.00	0	25,002	0.00%
2020/09/02	23	132.43	27	131.96	131.00	-4	24,461	-0.02%
2020/09/01	8	126.44	8	126.50	132.50	0	23,928	0.00%
2020/08/31	3	123.50	3	123.67	120.50	0	23,549	0.00%
2020/08/28	3	125.33	1	123.00	123.00	2	23,383	0.01%
2020/08/27	5	131.40	3	129.50	129.00	2	23,254	0.01%
2020/08/26	5	131.00	5	130.80	131.00	0	23,598	0.00%
2020/08/25	8	129.88	10	130.55	129.00	-2	23,887	-0.01%
2020/08/24	25	133.36	24.1	132.55	132.00	0.9	23,450	0.00%
2020/08/21	9	136.67	13	136.15	140.50	-4	23,067	-0.02%
2020/08/20	31	134.82	26	132.65	128.00	5	22,561	0.02%
2020/08/19	8	142.06	7	141.36	142.00	1	22,319	0.00%
2020/08/18	8	138.88	9	140.39	138.50	-1	22,087	0.00%
2020/08/17	12	141.83	10	142.50	138.50	2	22,089	0.01%
2020/08/14	5	140.10	5	137.70	144.00	0	21,462	0.00%
2020/08/13	43	134.10	41	132.99	131.00	2	21,254	0.01%
2020/08/12	8	128.81	13	127.92	129.00	-5	21,126	-0.02%
2020/08/11	4	118.25	3	119.17	117.50	1	20,834	0.00%
2020/08/10	4	118.13	8	117.25	120.00	-4	20,473	-0.02%
2020/08/07	3	115.00	0	0.00	113.50	3	20,183	0.01%
2020/08/06	4	116.50	1	118.50	118.50	3	20,065	0.01%
2020/08/05	2	113.75	3	115.17	116.00	-1	19,961	-0.01%
2020/08/04	1	111.00	1	106.00	111.50	0	19,411	0.00%
2020/08/03	2	102.00	3	102.67	101.50	-1	19,281	-0.01%
2020/07/31	2	100.10	17	100.01	100.00	-15	19,193	-0.08%
2020/07/30	8	98.90	14	98.76	100.00	-6	19,020	-0.03%
2020/07/29	6	95.30	8	94.68	94.60	-2	18,671	-0.01%
2020/07/28	11	97.14	11	97.14	96.10	0	18,568	0.00%
2020/07/27	5	93.46	5	93.58	94.40	0	18,413	0.00%
2020/07/24	11	93.39	6	92.43	92.30	5	18,529	0.03%
2020/07/23	17	95.88	12	96.66	96.00	5	18,691	0.03%
2020/07/22	26	93.07	19	93.89	96.50	7	18,608	0.04%
2020/07/21	0	0.00	2	86.35	89.80	-2	17,942	-0.01%
2020/07/20	2	80.45	8	79.33	81.70	-6	18,263	-0.03%
2020/07/17	6	81.20	6	80.60	79.80	0	18,346	0.00%
2020/07/16	3	80.37	2	82.00	81.80	1	18,413	0.01%
2020/07/15	3	81.60	4	81.23	80.50	-1	18,412	-0.01%
2020/07/14	5	81.02	6	80.22	79.00	-1	18,485	-0.01%
2020/07/13	8	82.06	14.3	81.77	82.70	-6.3	18,653	-0.03%
2020/07/10	8	83.16	6	83.25	82.70	2	18,846	0.01%
2020/07/09	2	86.85	2	86.75	86.10	0	19,015	0.00%
2020/07/08	17	88.34	16	88.09	88.10	1	19,258	0.01%
2020/07/07	9	86.38	21	86.28	85.40	-12	19,298	-0.06%
2020/07/06	4	86.80	3	87.53	86.50	1	19,317	0.01%
2020/07/03	17	84.10	11	84.82	84.30	6	19,427	0.03%
2020/07/02	13	80.15	11	79.90	81.90	2	19,400	0.01%
2020/07/01	17	80.69	22	79.62	78.40	-5	19,314	-0.03%
2020/06/30	3	76.00	4	76.03	79.30	-1	18,858	-0.01%
2020/06/29	5	72.68	5	72.92	72.10	0	18,765	0.00%
2020/06/24	5	71.52	5	71.66	72.10	0	18,843	0.00%
2020/06/23	17	71.74	20	71.76	70.50	-3	19,099	-0.02%
2020/06/22	6	71.93	11	72.27	72.50	-5	19,195	-0.03%
2020/06/19	13	69.45	15	69.04	69.60	-2	19,083	-0.01%
2020/06/18	10	68.87	6	69.25	69.40	4	19,140	0.02%
2020/06/17	11	67.49	5	67.46	67.80	6	18,947	0.03%
2020/06/16	6	66.43	21	67.02	66.50	-15	18,966	-0.08%
2020/06/15	21	64.80	9	64.84	63.30	12	18,702	0.06%
2020/06/12	10	63.94	17	64.25	65.40	-7	18,726	-0.04%
2020/06/11	15	66.94	14	67.50	65.90	1	18,425	0.01%
2020/06/10	6	61.83	8	62.14	65.30	-2	17,466	-0.01%
2020/06/09	2	59.30	0	0.00	59.40	2	16,885	0.01%
2020/06/08	5	59.76	5	60.44	59.50	0	16,932	0.00%
2020/06/05	3	60.40	1	60.40	60.40	2	16,913	0.01%
2020/06/04	0	0.00	8	59.76	59.10	-8	16,812	-0.05%
2020/06/03	1	59.10	2	59.80	59.40	-1	16,950	-0.01%
2020/06/02	17	61.66	9	60.34	59.70	8	16,883	0.05%
2020/06/01	10	59.35	17	59.58	60.30	-7	16,561	-0.04%
2020/05/29	2	55.70	7	55.70	56.00	-5	16,149	-0.03%
2020/05/28	9	55.87	29	55.46	55.00	-20	16,444	-0.12%
2020/05/27	7	55.83	6	56.40	56.00	1	16,532	0.01%
2020/05/26	18	55.39	4	56.20	56.20	14	16,481	0.08%
2020/05/25	15	54.76	4	55.18	54.70	11	16,235	0.07%
2020/05/22	9	54.82	4	54.78	54.10	5	16,085	0.03%
2020/05/21	5	59.16	5	59.24	58.70	0	15,936	0.00%
2020/05/20	11	58.43	5	59.12	57.80	6	16,305	0.04%
2020/05/19	16	58.39	10	58.69	58.50	6	16,013	0.04%
2020/05/18	6	64.03	0	0.00	63.00	6	15,354	0.04%
2020/05/15	4	69.60	1	69.90	69.90	3	15,233	0.02%
2020/05/14	6	71.27	1	73.10	70.50	5	15,197	0.03%
2020/05/13	4	72.80	5	73.52	72.80	-1	15,197	-0.01%
2020/05/12	8	73.04	3	71.90	71.80	5	15,159	0.03%
2020/05/11	4	75.05	22	73.54	75.20	-18	15,088	-0.12%
2020/05/08	11	70.69	8	71.11	71.30	3	14,939	0.02%
2020/05/07	7	70.16	5	70.52	69.50	2	14,955	0.01%
2020/05/05	6	69.88	4	70.35	69.80	2	14,850	0.01%
2020/05/04	4	69.73	2	70.25	70.50	2	14,777	0.01%
2020/04/30	14	72.35	6	71.65	71.30	8	14,741	0.05%
2020/04/29	2	71.90	1	70.60	72.00	1	14,677	0.01%
2020/04/28	9	69.71	12	69.98	70.50	-3	14,493	-0.02%
2020/04/27	6	67.52	5	68.08	67.60	1	14,229	0.01%
2020/04/24	8	67.20	5	67.08	67.50	3	14,120	0.02%
2020/04/23	13	66.39	17	67.29	68.10	-4	14,001	-0.03%
2020/04/22	5	64.02	12	65.03	65.40	-7	13,543	-0.05%
2020/04/21	8	64.58	2	65.20	64.60	6	13,417	0.04%
2020/04/20	7	65.37	10	65.56	65.70	-3	13,386	-0.02%
2020/04/17	12	66.05	13	66.25	64.50	-1	13,446	-0.01%
2020/04/16	6	64.35	6	65.03	65.00	0	13,214	0.00%
2020/04/15	17	64.50	12	64.08	62.10	5	12,910	0.04%
2020/04/14	13	59.26	14	61.36	62.10	-1	12,508	-0.01%
2020/04/13	22	55.67	28	56.68	56.50	-6	12,269	-0.05%
2020/04/10	8	52.51	8	52.68	53.70	0	11,965	0.00%
2020/04/09	5	53.46	5	52.70	52.00	0	11,825	0.00%
2020/04/08	3	53.33	5	53.56	53.40	-2	11,714	-0.02%
2020/04/07	27	56.16	21	56.33	53.40	6	11,489	0.05%
2020/04/06	7	53.79	7	53.89	54.30	0	11,222	0.00%
2020/04/01	16	54.40	15	53.55	53.80	1	11,126	0.01%
2020/03/31	27	54.54	25	54.56	55.00	2	10,938	0.02%
2020/03/30	19	51.61	26	51.71	52.40	-7	10,584	-0.07%
2020/03/27	28	49.69	21	50.12	50.40	7	10,329	0.07%
2020/03/26	25	45.87	25	45.97	47.00	0	9,955	0.00%
2020/03/25	10	43.55	12	42.72	43.65	-2	9,663	-0.02%
2020/03/24	7	40.09	11	39.80	39.70	-4	9,510	-0.04%
2020/03/23	13	39.22	10	39.53	38.70	3	9,309	0.03%
2020/03/20	7	44.58	7	45.54	43.00	0	9,177	0.00%
2020/03/19	11	45.58	12	43.61	42.85	-1	8,913	-0.01%
2020/03/18	48	47.73	59	47.09	47.60	-11	8,805	-0.12%
2020/03/17	35	44.57	33	44.85	44.70	2	8,584	0.02%
2020/03/16	11	46.00	9	44.22	43.70	2	8,501	0.02%
2020/03/13	7	44.69	9	44.38	46.70	-2	8,509	-0.02%
2020/03/12	24	50.54	18	50.25	49.00	6	8,368	0.07%
2020/03/11	17	54.89	15	55.15	54.20	2	8,281	0.02%
2020/03/10	7	54.57	17	55.39	56.00	-10	8,218	-0.12%
2020/03/09	22	56.76	22	57.10	55.00	0	8,085	0.00%
2020/03/06	15	56.96	9	56.84	57.40	6	7,895	0.08%
2020/03/05	22	57.56	18	57.59	56.10	4	7,883	0.05%
2020/03/04	15	55.77	14	55.79	56.20	1	7,683	0.01%
2020/03/03	38	56.75	36	57.18	55.50	2	7,573	0.03%
2020/03/02	7	54.46	11	55.83	56.00	-4	7,183	-0.06%
2020/02/27	7	55.30	9	54.59	53.00	-2	6,883	-0.03%
2020/02/26	12	55.47	12	55.81	55.20	0	6,724	0.00%
2020/02/25	7	55.79	3	55.60	55.30	4	6,595	0.06%
2020/02/24	1	56.00	5	56.44	56.90	-4	6,535	-0.06%
2020/02/21	16	54.25	20	53.63	55.80	-4	6,145	-0.07%
2020/02/20	18	50.28	23	50.32	50.80	-5	5,405	-0.09%
2020/02/19	7	48.46	9	48.40	48.55	-2	5,207	-0.04%
2020/02/18	8	47.14	8	47.26	47.10	0	5,179	0.00%
2020/02/17	8	47.13	8	47.50	47.00	0	5,213	0.00%
2020/02/14	6	47.75	4	48.20	47.70	2	5,196	0.04%
2020/02/13	10	47.29	10	47.51	47.50	0	5,273	0.00%
2020/02/12	8	46.69	11	46.40	47.00	-3	5,269	-0.06%
2020/02/11	10	45.14	15	44.96	45.05	-5	5,299	-0.09%
2020/02/10	18	42.08	18	42.68	42.90	0	5,307	0.00%
2020/02/07	7	45.11	5	45.58	44.65	2	5,235	0.04%
2020/02/06	6	46.06	9	45.54	46.00	-3	5,311	-0.06%
2020/02/04	3	44.65	3	44.92	44.50	0	5,538	0.00%
2020/02/03	5	40.94	4	41.50	42.75	1	5,597	0.02%
2020/01/31	3	43.48	3	43.48	43.80	0	5,751	0.00%
2020/01/30	13	46.28	2	44.85	44.85	11	6,035	0.18%
2020/01/20	6	50.50	6	49.88	49.80	0	6,094	0.00%
2020/01/17	9	49.98	10	50.29	50.20	-1	6,223	-0.02%
2020/01/16	7	49.70	7	49.96	49.85	0	6,636	0.00%
2020/01/15	1	50.00	1	49.90	49.90	0	7,050	0.00%
2020/01/14	5	49.55	6	50.17	50.20	-1	7,827	-0.01%
2020/01/13	17	49.75	25	48.59	50.00	-8	7,701	-0.10%
2020/01/10	6	46.85	12	46.72	46.75	-6	7,519	-0.08%
2020/01/09	3	45.52	4	45.80	45.40	-1	7,519	-0.01%
2020/01/08	4	45.41	2	45.33	45.15	2	7,754	0.03%
2020/01/07	8	45.32	16	45.50	45.40	-8	7,872	-0.10%
2020/01/06	8	45.27	6	44.55	44.55	2	7,947	0.03%
2020/01/03	5	47.01	0	0.00	46.65	5	7,980	0.06%
2020/01/02	5	47.89	10	47.55	47.90	-5	8,196	-0.06%
2019/12/31	3	45.35	3	45.75	45.95	0	8,441	0.00%
2019/12/30	3	46.43	2	45.90	45.90	1	8,587	0.01%
2019/12/27	6	47.22	5	47.05	47.05	1	8,607	0.01%
2019/12/26	7	47.54	6	47.85	47.20	1	8,661	0.01%
2019/12/25	2	47.60	2	47.70	47.95	0	8,780	0.00%
2019/12/24	11	47.65	10	48.06	47.50	1	8,993	0.01%
2019/12/23	9	48.87	6	47.60	47.60	3	9,246	0.03%
2019/12/20	7	48.83	7	49.30	49.00	0	9,397	0.00%
2019/12/19	13	48.85	11	48.65	48.70	2	9,519	0.02%
2019/12/18	3	48.97	2	49.55	49.20	1	9,811	0.01%
2019/12/17	4	49.63	3	49.77	49.60	1	9,939	0.01%
2019/12/16	8	48.83	9	48.64	49.15	-1	10,171	-0.01%
2019/12/13	7	48.19	6	48.35	47.85	1	10,535	0.01%
2019/12/12	5	48.82	5	48.40	48.40	0	10,989	0.00%
2019/12/11	13	48.64	13	49.05	48.95	0	11,710	0.00%
2019/12/10	27	49.05	26	48.51	48.50	1	11,984	0.01%
2019/12/09	5	50.56	5	50.20	50.20	0	11,918	0.00%
2019/12/06	16	50.48	16	50.99	50.70	0	11,936	0.00%
2019/12/05	19	50.14	13	50.12	49.90	6	11,961	0.05%
2019/12/04	7	49.42	7	49.94	50.40	0	12,065	0.00%
2019/12/03	10	49.39	17	49.31	50.20	-7	12,467	-0.06%
2019/12/02	61	49.70	66	48.48	48.60	-5	12,507	-0.04%
2019/11/29	6	51.53	7	51.24	51.20	-1	12,596	-0.01%
2019/11/28	16	52.08	15	51.87	52.20	1	12,651	0.01%
2019/11/27	13	51.35	13	51.54	51.20	0	12,683	0.00%
2019/11/26	9	51.17	7	51.30	51.20	2	12,715	0.02%
2019/11/25	10	50.70	8	50.83	50.70	2	12,732	0.02%
2019/11/22	33	51.29	31	51.12	50.90	2	12,773	0.02%
2019/11/21	21	51.29	21	51.48	51.40	0	12,883	0.00%
2019/11/20	30	53.16	25	52.92	52.80	5	12,804	0.04%
2019/11/19	17	54.11	18	54.28	54.00	-1	12,980	-0.01%
2019/11/18	11	53.61	13	54.06	54.50	-2	12,994	-0.02%
2019/11/15	20	53.54	18	53.82	53.40	2	13,092	0.02%
2019/11/14	40	53.67	32	53.52	53.00	8	13,072	0.06%
2019/11/13	30	54.23	19	54.19	54.00	11	13,100	0.08%
2019/11/12	18	54.02	42	54.35	55.00	-24	13,217	-0.18%
2019/11/11	14	53.60	9	53.63	52.70	5	13,274	0.04%
2019/11/08	23	53.89	23	54.33	53.60	0	13,208	0.00%
2019/11/07	15	53.99	19	54.27	54.90	-4	13,135	-0.03%
2019/11/06	33	54.45	32	54.09	53.80	1	13,146	0.01%
2019/11/05	31	54.91	34	55.34	55.20	-3	13,168	-0.02%
2019/11/04	8	54.33	9	54.68	54.70	-1	13,186	-0.01%
2019/11/01	29	54.30	20	54.20	54.20	9	13,132	0.07%
2019/10/31	34	55.80	37	55.56	55.40	-3	13,108	-0.02%
2019/10/30	36	56.70	23	56.96	56.10	13	13,141	0.10%
2019/10/29	64	55.78	36	56.89	56.50	28	12,960	0.22%
2019/10/28	11	56.59	24	57.07	56.50	-13	12,829	-0.10%
2019/10/25	44	56.76	37	57.27	56.60	7	12,785	0.05%
2019/10/24	29	56.69	39	57.08	57.70	-10	12,690	-0.08%
2019/10/23	31	56.31	25	55.40	55.30	6	12,416	0.05%
2019/10/22	40	55.01	99	53.85	55.90	-59	12,379	-0.48%
2019/10/21	18	51.14	14	51.07	50.90	4	11,771	0.03%
2019/10/18	23	50.93	14	51.45	51.30	9	11,965	0.08%
2019/10/17	17	50.89	23	51.49	51.20	-6	12,250	-0.05%
2019/10/16	68	51.71	45	52.14	50.90	23	12,597	0.18%
2019/10/15	21	51.71	23	51.51	51.90	-2	12,432	-0.02%
2019/10/14	18	50.48	37	50.75	51.00	-19	12,356	-0.15%
2019/10/09	25	48.93	25	49.16	49.00	0	12,257	0.00%
2019/10/08	60	50.31	53	49.28	49.00	7	12,218	0.06%
2019/10/07	45	52.09	46	51.91	52.00	-1	12,094	-0.01%
2019/10/04	23	50.28	15	50.62	50.40	8	11,927	0.07%
2019/10/03	32	49.08	23	49.73	50.40	9	11,969	0.08%
2019/10/02	20	49.53	20	49.33	50.20	0	11,948	0.00%
2019/10/01	72	49.58	76	49.32	49.35	-4	11,880	-0.03%
2019/09/27	39	49.83	47	50.08	50.60	-8	11,792	-0.07%
2019/09/26	58	50.74	60	50.92	50.00	-2	11,732	-0.02%
2019/09/25	50	49.54	45	49.84	49.80	5	11,662	0.04%
2019/09/24	36	50.28	19	50.99	50.20	17	11,747	0.14%
2019/09/23	35	50.54	36	50.89	50.50	-1	11,671	-0.01%
2019/09/20	37	48.92	33	49.22	49.55	4	11,584	0.03%
2019/09/19	45	49.81	38	50.09	49.90	7	11,494	0.06%
2019/09/18	31	48.87	42	49.46	49.85	-11	11,286	-0.10%
2019/09/17	31	47.50	35	48.05	48.80	-4	10,971	-0.04%
2019/09/16	58	44.66	52	45.54	47.30	6	10,652	0.06%
2019/09/12	17	42.81	54	42.67	43.80	-37	10,271	-0.36%
2019/09/11	15	41.47	1	41.45	41.35	14	10,460	0.13%
2019/09/10	5	41.10	20	41.48	41.55	-15	10,575	-0.14%
2019/09/09	23	41.38	3	41.35	41.05	20	10,795	0.19%
2019/09/06	25	42.54	16	41.90	42.10	9	10,828	0.08%
2019/09/05	15	42.60	13	43.12	42.80	2	10,905	0.02%
2019/09/04	5	41.20	27	41.45	42.00	-22	11,021	-0.20%
2019/09/03	34	41.46	12	41.95	40.75	22	11,207	0.20%
2019/09/02	0	0.00	3	41.20	41.50	-3	11,119	-0.03%
2019/08/30	8	40.79	6	40.88	40.30	2	11,103	0.02%
2019/08/29	4	39.60	20	39.80	39.85	-16	11,137	-0.14%
2019/08/28	2	38.80	2	39.10	39.00	0	11,226	0.00%
2019/08/27	7	39.22	12	39.70	38.90	-5	11,287	-0.04%
2019/08/26	19	39.62	7	39.44	39.00	12	11,364	0.11%
2019/08/23	12	41.93	7	41.70	41.70	5	11,441	0.04%
2019/08/22	18	42.27	21	42.60	42.10	-3	11,611	-0.03%
2019/08/21	10	41.49	12	42.02	41.65	-2	11,657	-0.02%
2019/08/20	10	41.60	11	41.98	41.30	-1	11,863	-0.01%
2019/08/19	3	41.65	3	41.65	41.45	0	12,021	0.00%
2019/08/16	11	41.39	1	41.45	41.60	10	12,307	0.08%
2019/08/15	5	40.49	9	41.34	41.85	-4	12,377	-0.03%
2019/08/14	13	41.32	16	42.08	41.10	-3	12,382	-0.02%
2019/08/13	16	39.93	3	40.25	40.20	13	12,351	0.11%
2019/08/12	12	40.25	11	40.67	40.55	1	12,470	0.01%
2019/08/08	2	39.40	18	39.18	39.80	-16	12,449	-0.13%
2019/08/07	4	39.14	4	38.35	38.20	0	12,443	0.00%
2019/08/06	6	36.80	12	38.38	39.75	-6	12,402	-0.05%
2019/08/05	14	39.35	6	39.27	38.25	8	12,331	0.06%
2019/08/02	8	39.40	17	39.79	40.00	-9	12,357	-0.07%
2019/08/01	17	41.07	0	0.00	40.85	17	12,300	0.14%
2019/07/31	2	42.20	5	42.24	42.50	-3	12,306	-0.02%
2019/07/30	17	41.78	18	41.86	42.00	-1	12,355	-0.01%
2019/07/29	7	44.56	7	44.61	43.80	0	12,241	0.00%
2019/07/26	9	43.65	2	44.15	44.25	7	12,174	0.06%
2019/07/25	8	44.37	0	0.00	44.40	8	12,142	0.07%
2019/07/24	14	43.30	49	43.66	45.00	-35	12,018	-0.29%
2019/07/23	18	41.64	10	42.15	41.75	8	11,824	0.07%
2019/07/22	8	41.01	11	41.31	41.70	-3	11,745	-0.03%
2019/07/19	19	40.94	21	40.95	41.00	-2	11,591	-0.02%
2019/07/18	22	40.50	23	40.24	39.80	-1	11,394	-0.01%
2019/07/17	7	39.65	3	39.45	39.25	4	11,135	0.04%
2019/07/16	9	39.69	5	40.06	39.65	4	11,312	0.04%
2019/07/15	10	38.84	5	39.21	39.50	5	11,537	0.04%
2019/07/12	11	39.34	4	39.68	39.60	7	11,601	0.06%
2019/07/11	1	39.05	10	39.36	39.70	-9	11,686	-0.08%
2019/07/10	3	38.60	15	38.77	38.65	-12	11,659	-0.10%
2019/07/09	15	38.68	11	38.18	37.60	4	11,532	0.03%
2019/07/08	7	40.64	0	0.00	40.40	7	11,434	0.06%
2019/07/05	0	0.00	3	42.05	41.70	-3	11,450	-0.03%
2019/07/04	5	41.81	3	42.48	41.55	2	11,545	0.02%
2019/07/03	1	41.80	0	0.00	41.65	1	11,665	0.01%
2019/07/02	13	43.47	2	43.55	43.15	11	11,684	0.09%
2019/07/01	1	42.20	8	42.50	43.25	-7	11,679	-0.06%
2019/06/28	1	39.70	5	39.79	39.35	-4	11,664	-0.03%
2019/06/27	5	39.39	1	39.30	39.55	4	11,856	0.03%
2019/06/26	1	38.40	2	38.80	38.75	-1	11,962	-0.01%
2019/06/25	1	38.35	1	39.25	38.50	0	12,158	0.00%
2019/06/24	0	0.00	6	38.77	39.10	-6	12,282	-0.05%
2019/06/21	10	39.19	8	39.19	38.20	2	12,487	0.02%
2019/06/20	5	38.84	6	38.78	38.70	-1	12,545	-0.01%
2019/06/19	2	38.30	7	37.91	39.35	-5	12,462	-0.04%
2019/06/18	4	36.18	1	35.85	36.15	3	12,064	0.02%
2019/06/17	6	37.07	6	37.47	36.95	0	12,255	0.00%
2019/06/14	2	35.95	2	36.50	36.50	0	12,161	0.00%
2019/06/13	3	37.48	2	38.40	37.35	1	12,247	0.01%
2019/06/12	6	37.48	5	37.60	37.75	1	12,018	0.01%
2019/06/11	8	36.59	3	36.03	37.50	5	11,473	0.04%
2019/06/10	1	33.30	0	0.00	34.10	1	11,177	0.01%
2019/06/05	3	32.98	4	33.29	32.65	-1	10,990	-0.01%
2019/05/24	7	32.64	2	31.90	31.25	5	10,197	0.05%
2019/05/23	4	33.31	2	32.70	32.75	2	9,939	0.02%
2019/05/17	12	44.30	6	43.50	40.60	6	9,478	0.06%
2019/05/16	1	46.50	0	0.00	45.00	1	9,380	0.01%
2019/05/15	0	0.00	2	46.90	46.80	-2	9,431	-0.02%
2019/05/14	4	43.53	1	43.95	43.50	3	9,402	0.03%
2019/05/08	5	48.55	5	48.75	48.70	0	9,379	0.00%
2019/05/07	3	46.33	1	46.10	47.50	2	9,300	0.02%
2019/05/06	0	0.00	4	43.95	43.80	-4	9,223	-0.04%
2019/05/03	4	46.86	6	47.13	46.90	-2	9,220	-0.02%
2019/05/02	0	0.00	2	46.85	46.50	-2	9,231	-0.02%
2019/04/30	1	46.35	8	46.24	46.50	-7	9,301	-0.08%
2019/04/29	0	0.00	1	44.70	45.40	-1	9,332	-0.01%
2019/04/26	1	50.10	1	48.60	48.70	0	9,300	0.00%
2019/04/25	0	0.00	3	50.10	51.60	-3	9,427	-0.03%
2019/04/24	5	50.60	6	50.23	51.00	-1	9,414	-0.01%
2019/04/23	4	53.23	2	53.40	50.60	2	9,360	0.02%
2019/04/22	5	53.56	3	54.50	53.80	2	9,309	0.02%
2019/04/19	1	52.20	3	51.07	52.00	-2	9,170	-0.02%
2019/04/18	1	48.10	0	0.00	48.15	1	8,936	0.01%
2019/04/17	3	48.93	4	47.79	48.55	-1	8,983	-0.01%
2019/04/16	2	49.00	0	0.00	48.00	2	8,901	0.02%
2019/04/12	3	46.35	3	45.80	46.35	0	8,939	0.00%
2019/04/11	1	47.65	1	47.25	46.90	0	8,970	0.00%
2019/04/08	5	50.05	3	49.43	51.10	2	8,932	0.02%
2019/04/03	0	0.00	2	47.70	49.20	-2	8,974	-0.02%
2019/04/02	2	46.80	1	46.00	48.30	1	9,024	0.01%
2019/04/01	7	45.99	6	46.29	45.00	1	8,933	0.01%
2019/03/29	1	44.60	4	45.51	46.60	-3	8,711	-0.03%
2019/03/28	5	45.35	5	44.73	45.80	0	8,632	0.00%
2019/03/27	2	43.33	2	42.80	44.00	0	8,607	0.00%
2019/03/26	2	41.65	7	42.75	41.50	-5	8,614	-0.06%
2019/03/25	7	42.62	5	42.77	43.35	2	8,492	0.02%
2019/03/22	0	0.00	8	43.89	44.20	-8	8,623	-0.09%
2019/03/21	2	42.45	0	0.00	42.15	2	8,721	0.02%
2019/03/20	1	42.00	4	41.38	42.00	-3	8,977	-0.03%
2019/03/19	3	40.23	1	39.90	39.90	2	9,202	0.02%
2019/03/18	0	0.00	8	38.48	39.30	-8	9,650	-0.08%
2019/03/15	0	0.00	1	37.50	37.25	-1	10,059	-0.01%
2019/03/14	0	0.00	1	37.00	36.90	-1	10,311	-0.01%
2019/03/13	0	0.00	1	36.55	36.30	-1	10,443	-0.01%
2019/03/12	4	36.58	0	0.00	36.30	4	10,691	0.04%
2019/03/11	1	36.70	1	36.80	36.70	0	11,032	0.00%
2019/03/08	4	36.49	0	0.00	36.30	4	11,377	0.04%
2019/03/07	1	37.80	0	0.00	37.80	1	11,509	0.01%
2019/03/06	9	38.14	0	0.00	37.80	9	11,975	0.08%
2019/03/05	0	0.00	33	38.82	38.15	-33	12,156	-0.27%
2019/02/26	4	38.05	4	37.25	38.50	0	12,076	0.00%
2019/02/25	0	0.00	2	36.35	36.80	-2	11,876	-0.02%
2019/02/22	2	36.25	0	0.00	36.05	2	11,864	0.02%
2019/02/21	10	37.04	1	37.00	36.85	9	11,862	0.08%
2019/02/20	12	38.04	1	38.85	37.90	11	11,865	0.09%
2019/02/19	0	0.00	3	37.38	38.30	-3	11,809	-0.03%
2019/02/18	5	37.89	0	0.00	37.50	5	11,865	0.04%
2019/02/15	12	38.36	0	0.00	37.60	12	12,073	0.10%
2019/02/14	9	38.44	1	38.15	38.15	8	12,184	0.07%
2019/02/13	9	38.48	2	38.75	38.10	7	12,103	0.06%
2019/02/12	6	37.46	7	38.67	39.00	-1	12,034	-0.01%
2019/02/11	4	36.75	28	37.09	37.25	-24	12,048	-0.20%
2019/01/30	0	0.00	11	36.45	35.95	-11	12,073	-0.09%
2019/01/29	3	36.15	0	0.00	36.70	3	12,067	0.02%
2019/01/28	20	36.43	0	0.00	36.20	20	12,095	0.17%
2019/01/24	2	36.10	2	36.38	36.00	0	12,023	0.00%
2019/01/23	0	0.00	6	35.06	35.65	-6	11,935	-0.05%
2019/01/22	6	35.10	0	0.00	35.20	6	11,962	0.05%
2019/01/21	6	36.13	0	0.00	36.25	6	11,870	0.05%
2019/01/18	8	36.69	7	36.39	36.75	1	11,812	0.01%
2019/01/17	5	35.78	5	35.47	35.55	0	11,648	0.00%
2019/01/14	3	34.25	3	33.40	34.30	0	11,431	0.00%
2019/01/11	0	0.00	1	33.80	33.25	-1	11,357	-0.01%
2019/01/10	0	0.00	2	33.60	34.45	-2	11,243	-0.02%
2019/01/09	2	34.75	0	0.00	33.50	2	11,212	0.02%
2019/01/08	2	34.80	0	0.00	35.20	2	11,047	0.02%
2019/01/07	0	0.00	7	34.90	34.70	-7	10,995	-0.06%
2019/01/04	0	0.00	1	33.70	33.50	-1	10,953	-0.01%
2019/01/03	1	34.90	2	34.50	34.70	-1	10,943	-0.01%
2019/01/02	8	34.56	0	0.00	34.10	8	10,824	0.07%
2018/12/27	0	0.00	3	33.85	33.65	-3	10,850	-0.03%
2018/12/26	3	34.90	0	0.00	32.80	3	10,677	0.03%
2018/12/25	4	35.83	0	0.00	35.15	4	10,571	0.04%
2018/12/24	3	36.10	1	36.30	37.45	2	10,361	0.02%
2018/12/21	2	35.48	0	0.00	36.30	2	10,278	0.02%
2018/12/20	2	34.75	2	35.58	34.80	0	10,098	0.00%
2018/12/19	1	35.10	3	34.98	35.10	-2	9,975	-0.02%
2018/12/18	1	36.15	1	37.10	36.30	0	9,811	0.00%
2018/12/17	6	37.37	4	37.23	37.35	2	9,706	0.02%
2018/12/14	2	36.70	11	36.64	37.20	-9	9,423	-0.10%
2018/12/13	14	38.05	4	38.18	37.75	10	9,117	0.11%
2018/12/12	7	40.26	4	40.26	39.65	3	8,849	0.03%
2018/12/11	1	38.80	2	37.80	40.00	-1	8,632	-0.01%
2018/12/10	39	36.06	40	37.30	36.40	-1	8,376	-0.01%
2018/12/07	2	34.33	3	34.85	35.75	-1	8,035	-0.01%
2018/12/06	0	0.00	1	32.85	32.50	-1	7,826	-0.01%
2018/12/05	3	34.82	3	34.65	34.50	0	7,775	0.00%
2018/12/04	2	33.55	1	35.00	34.15	1	7,604	0.01%
2018/12/03	1	33.15	1	32.75	33.45	0	7,323	0.00%
2018/11/29	1	31.55	12	32.23	30.00	-11	7,093	-0.16%
2018/11/28	2	30.98	0	0.00	31.15	2	6,655	0.03%
2018/11/23	1	29.85	1	30.05	29.80	0	6,370	0.00%
2018/11/19	10	30.43	0	0.00	31.00	10	6,184	0.16%
2018/11/15	1	33.10	1	32.55	32.60	0	6,026	0.00%
2018/11/14	0	0.00	1	33.50	32.90	-1	5,900	-0.02%
2018/11/13	0	0.00	3	30.25	31.10	-3	5,631	-0.05%
2018/11/12	0	0.00	3	29.78	29.55	-3	5,464	-0.05%
2018/11/09	1	28.65	0	0.00	29.30	1	5,449	0.02%
2018/11/08	1	29.85	0	0.00	29.70	1	5,481	0.02%
2018/11/05	0	0.00	1	27.80	28.05	-1	5,299	-0.02%
2018/10/22	10	25.60	12	25.50	25.50	-2	4,940	-0.04%
2018/10/19	0	0.00	1	24.75	24.50	-1	4,910	-0.02%
2018/10/16	2	23.95	0	0.00	24.75	2	4,770	0.04%
2018/10/15	1	24.20	0	0.00	23.90	1	4,732	0.02%
2018/10/11	1	23.95	0	0.00	23.95	1	4,645	0.02%
2018/10/09	1	26.60	0	0.00	26.60	1	4,532	0.02%
2018/10/08	1	27.70	1	27.30	26.80	0	4,491	0.00%
2018/10/03	1	30.10	0	0.00	30.85	1	4,247	0.02%
2018/09/26	2	29.90	26	29.90	29.90	-24	3,854	-0.62%
2018/09/21	6	31.67	1	31.60	31.15	5	3,712	0.13%
2018/09/20	2	32.13	1	32.50	32.00	1	3,638	0.03%
2018/09/19	10	33.00	2	33.38	32.90	8	3,554	0.23%
2018/09/18	2	33.58	1	34.10	33.00	1	3,551	0.03%
2018/09/17	14	34.37	23	34.57	34.30	-9	3,421	-0.26%
2018/09/14	25	33.85	5	33.76	34.00	20	3,060	0.65%
2018/09/13	1	32.55	3	32.88	32.60	-2	2,683	-0.07%
2018/09/12	1	32.10	1	31.00	31.15	0	2,380	0.00%
2018/09/11	2	31.65	2	31.25	31.30	0	2,317	0.00%
2018/09/10	0	0.00	1	31.35	31.35	-1	2,210	-0.05%
2018/09/07	3	31.20	2	31.35	30.80	1	2,110	0.05%
2018/09/06	3	30.85	3	32.80	31.00	0	2,012	0.00%
2018/09/05	3	31.77	2	30.70	32.50	1	1,849	0.05%
2018/09/04	2	30.10	0	0.00	30.00	2	1,631	0.12%
2018/08/29	0	0.00	1	28.85	28.80	-1	1,457	-0.07%
2018/08/24	6	28.95	5	29.05	29.45	1	1,508	0.07%
2018/08/15	0	0.00	5	29.45	30.20	-5	1,407	-0.36%
2018/08/14	5	29.15	5	29.60	29.80	0	1,355	0.00%
2018/06/28	1	28.40	3	28.05	28.00	-2	1,520	-0.13%
2018/06/27	4	28.48	2	29.38	29.00	2	1,600	0.12%
2018/06/26	5	26.60	1	27.35	26.95	4	1,690	0.24%
2018/06/25	1	27.65	1	27.55	27.55	0	1,730	0.00%
2018/06/20	5	26.95	5	26.85	26.50	0	1,847	0.00%
2018/06/19	3	26.50	0	0.00	27.05	3	1,878	0.16%
2018/06/12	1	27.10	0	0.00	27.10	1	2,084	0.05%
2018/06/07	0	0.00	20	27.13	27.20	-20	2,252	-0.89%
2018/06/04	0	0.00	30	26.42	26.75	-30	2,999	-1.00%
2018/05/31	10	25.05	0	0.00	25.25	10	3,302	0.30%
2018/05/28	10	25.80	0	0.00	25.75	10	3,777	0.26%
2018/05/24	0	0.00	20	26.15	26.30	-20	3,823	-0.52%
2018/05/14	20	25.00	0	0.00	25.15	20	3,860	0.52%
2018/05/11	10	25.75	0	0.00	25.70	10	3,844	0.26%
2018/05/09	0	0.00	10	26.50	26.20	-10	3,837	-0.26%
2018/05/07	10	25.80	0	0.00	25.75	10	3,843	0.26%
2018/05/04	10	26.10	0	0.00	26.10	10	3,837	0.26%
2018/04/30	10	26.90	0	0.00	26.85	10	3,844	0.26%
2018/04/17	0	0.00	2	29.80	29.50	-2	3,946	-0.05%
2018/04/16	0	0.00	1	31.00	31.05	-1	3,917	-0.03%
2018/04/13	1	30.90	6	31.10	30.60	-5	3,914	-0.13%
2018/04/12	2	31.08	3	31.18	30.35	-1	3,892	-0.03%
2018/04/09	3	31.50	0	0.00	31.15	3	3,837	0.08%
2018/04/02	3	33.35	0	0.00	32.80	3	3,795	0.08%
2018/03/31	2	33.83	4	33.81	33.95	-2	3,746	-0.05%
2018/03/30	5	34.61	8	34.29	33.70	-3	3,724	-0.08%
2018/03/29	7	35.35	6	35.03	35.70	1	3,609	0.03%
2018/03/28	4	32.23	0	0.00	32.60	4	3,441	0.12%
2018/03/23	1	31.00	1	30.90	30.65	0	3,271	0.00%
2018/03/15	0	0.00	1	33.45	32.95	-1	2,973	-0.03%
2018/03/12	5	33.38	6	33.83	34.50	-1	2,799	-0.04%
2018/03/09	8	33.95	8	34.50	34.40	0	2,570	0.00%
2018/03/08	11	31.98	11	32.36	34.30	0	2,367	0.00%
2018/03/06	13	33.20	20	32.82	33.20	-7	1,914	-0.37%
2018/03/05	9	31.62	2	31.98	32.65	7	1,688	0.41%
2018/03/02	0	0.00	1	30.10	29.90	-1	1,423	-0.07%
2018/02/26	0	0.00	1	27.45	27.80	-1	1,165	-0.09%
2018/02/12	0	0.00	1	25.25	25.35	-1	1,110	-0.09%
2018/01/05	0	0.00	1	26.80	26.70	-1	1,594	-0.06%
2018/01/03	0	0.00	1	26.75	26.90	-1	1,579	-0.06%