南電 (8046)-元富-屏東券商分點個股進出

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
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
967張
產業
上市電子零組件類股
1419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-屏東券商分點個股進出

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-屏東券商分點個股進出
元富-屏東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
2024/11/21	0	0.00	1	127.50	126.50	-1	2,075	-0.05%
2024/11/20	1	124.50	0	0.00	126.00	1	2,142	0.05%
2024/11/19	1	122.50	0	0.00	126.50	1	2,141	0.05%
2024/11/15	0	122.50	1	122.50	121.50	-1	2,124	-0.05%
2024/11/14	0	0.00	1	125.00	121.00	-1	2,127	-0.05%
2024/11/12	3	124.33	0	0.00	124.00	3	2,141	0.14%
2024/11/11	5	127.00	0	0.00	129.00	5	2,134	0.23%
2024/11/08	2.1	131.26	0	0.00	129.50	2.1	2,155	0.10%
2024/11/07	0	0.00	1	132.00	132.00	-1	2,154	-0.05%
2024/11/05	1	126.50	1	127.50	127.50	0	2,163	0.00%
2024/11/04	1	126.99	0	0.00	124.50	1	2,268	0.04%
2024/11/01	1	128.00	0	0.00	131.50	1	2,305	0.04%
2024/10/30	0	0.00	1	133.00	133.00	-1	2,399	-0.04%
2024/10/29	6	130.42	1	132.00	130.00	5	2,432	0.21%
2024/10/28	0	0.00	2	135.75	136.00	-2	2,445	-0.08%
2024/10/25	1	136.50	0	0.00	136.00	1	2,545	0.04%
2024/10/23	2	141.50	1	140.50	140.50	1	2,613	0.04%
2024/10/22	2.4	140.79	0	0.00	140.50	2.4	2,631	0.09%
2024/10/21	0	0.00	1	138.00	138.00	-1	2,608	-0.04%
2024/10/18	0	135.75	0	0.00	133.50	0	2,654	0.00%
2024/10/17	1	137.00	1	138.00	136.50	0	2,735	0.00%
2024/10/16	0	135.00	0	0.00	135.50	0	2,964	0.00%
2024/10/11	0	134.75	0	0.00	134.50	0	3,255	0.00%
2024/10/09	0	135.00	0	0.00	135.00	0	3,431	0.00%
2024/10/08	1	138.46	0	0.00	136.50	1	3,460	0.03%
2024/10/07	0	140.00	1	140.50	141.50	-1	3,480	-0.03%
2024/10/04	1	137.03	0	0.00	136.50	1	3,481	0.03%
2024/09/30	0	143.50	0	0.00	142.50	0	3,486	0.00%
2024/09/27	0	0.00	1	142.00	142.50	-1	3,532	-0.03%
2024/09/25	3	140.50	1	141.00	139.00	2	3,567	0.06%
2024/09/24	0	137.50	0	0.00	138.00	0	3,581	0.00%
2024/09/19	0	0.00	0	133.00	135.00	0	3,769	0.00%
2024/09/18	0	134.00	0	0.00	133.00	0	3,834	0.00%
2024/09/16	0	134.50	0	0.00	133.00	0	3,879	0.00%
2024/09/13	0	0.00	1	132.04	134.00	-1	3,883	-0.03%
2024/09/09	1	122.00	4	124.50	125.50	-3	3,939	-0.08%
2024/09/06	4	128.00	1	128.00	127.50	3	3,941	0.08%
2024/09/05	0	129.05	0	0.00	128.00	0	3,961	0.00%
2024/09/04	0.1	131.50	0	0.00	130.00	0.1	3,962	0.00%
2024/09/03	0	143.25	0	0.00	142.00	0	3,926	0.00%
2024/09/02	1	148.00	0	0.00	146.50	1	3,941	0.03%
2024/08/29	0.1	146.50	0	0.00	147.00	0.1	4,010	0.00%
2024/08/27	0	145.50	0	0.00	147.00	0	4,402	0.00%
2024/08/26	2	149.25	0	0.00	149.00	2	4,419	0.05%
2024/08/19	2	148.00	0	0.00	148.00	2	4,629	0.04%
2024/08/14	0.1	147.00	0	147.50	148.50	0.1	4,632	0.00%
2024/08/12	5	146.00	0	0.00	147.50	5	4,658	0.11%
2024/08/08	0	139.50	0	0.00	138.50	0	4,708	0.00%
2024/08/07	0.1	143.00	0	143.50	143.00	0	4,681	0.00%
2024/08/06	0.2	135.00	0	0.00	140.50	0.2	4,628	0.00%
2024/08/05	1	140.50	0	0.00	140.50	1	4,505	0.02%
2024/08/02	3.1	158.96	0	0.00	156.00	3.1	4,442	0.07%
2024/08/01	0	0.00	0.1	170.00	169.50	-0.1	4,339	0.00%
2024/07/31	0.1	167.26	0	0.00	166.00	0.1	4,324	0.00%
2024/07/30	1.2	165.04	0	0.00	170.00	1.2	4,299	0.03%
2024/07/29	1	182.50	1	176.00	173.50	0	4,210	0.00%
2024/07/22	1.1	178.45	0	0.00	176.50	1.1	4,128	0.03%
2024/07/19	4.1	186.10	1	185.50	183.00	3.1	4,112	0.08%
2024/07/17	0.1	184.68	0.1	195.50	195.50	0	4,227	0.00%
2024/07/16	0	184.00	0	0.00	183.50	0	4,060	0.00%
2024/07/15	3.2	187.39	1	187.00	187.50	2.2	4,053	0.06%
2024/07/12	2.2	189.61	3	190.33	189.00	-0.8	4,033	-0.02%
2024/07/11	1.3	181.25	1	183.00	186.50	0.3	3,931	0.01%
2024/07/10	1	177.00	0	0.00	176.50	1	3,790	0.03%
2024/07/09	2	179.00	0	0.00	179.00	2	3,798	0.05%
2024/07/04	1	185.00	0	0.00	183.50	1	3,772	0.03%
2024/07/03	0.4	183.93	0.1	182.30	181.00	0.2	3,758	0.01%
2024/07/02	3.1	179.34	0	0.00	178.50	3.1	3,730	0.08%
2024/07/01	3.1	183.02	0	0.00	182.50	3.1	3,712	0.08%
2024/06/27	2.2	187.10	0	0.00	186.50	2.2	3,723	0.06%
2024/06/25	2	186.50	0	0.00	187.00	2	3,625	0.06%
2024/06/24	0	193.25	0	0.00	191.50	0	3,537	0.00%
2024/06/21	5.1	197.41	0	197.50	196.50	5.1	3,462	0.15%
2024/06/20	0.1	199.50	1.1	200.00	199.50	-1	3,398	-0.03%
2024/06/19	0.1	199.17	1	199.00	198.50	-0.9	3,391	-0.03%
2024/06/18	0.1	197.50	0	0.00	196.50	0.1	3,350	0.00%
2024/06/17	1	195.50	0	0.00	195.50	1	3,359	0.03%
2024/06/14	0	195.00	0	0.00	194.00	0	3,378	0.00%
2024/06/13	0.2	194.33	0	0.00	194.00	0.2	3,391	0.00%
2024/06/12	1	192.50	0	0.00	191.00	1	3,401	0.03%
2024/06/11	0	191.11	0	0.00	191.00	0	3,377	0.00%
2024/06/07	0.1	192.62	0	0.00	194.50	0.1	3,371	0.00%
2024/06/05	0.1	192.80	0	0.00	191.00	0.1	3,350	0.00%
2024/06/04	2	198.00	0	0.00	197.00	2	3,341	0.06%
2024/06/03	2	200.00	2	200.75	197.00	0	3,348	0.00%
2024/05/31	2	199.97	0	0.00	195.50	2	3,320	0.06%
2024/05/30	1	204.97	0	0.00	202.50	1	2,957	0.03%
2024/05/29	2	211.25	2	210.50	207.00	0	2,959	0.00%
2024/05/28	1	193.50	0	0.00	202.00	1	2,753	0.04%
2024/05/21	0	184.02	0	0.00	183.50	0	2,836	0.00%
2024/05/20	0	0.00	0.2	188.90	187.00	-0.2	2,844	-0.01%
2024/05/17	1	191.00	2	191.00	190.00	-1	2,858	-0.03%
2024/05/16	0	193.00	0	0.00	193.50	0	2,900	0.00%
2024/05/15	1.2	185.47	0	0.00	191.00	1.2	2,889	0.04%
2024/05/14	0	0.00	0.2	189.50	190.00	-0.2	2,847	-0.01%
2024/05/10	2	186.75	0	0.00	190.00	2	2,841	0.07%
2024/05/09	0	187.50	1	187.50	186.50	-1	2,839	-0.03%
2024/05/08	0.1	185.00	0	0.00	189.00	0.1	2,854	0.00%
2024/05/07	0.1	184.00	0	183.50	186.00	0.1	2,866	0.00%
2024/05/06	0	183.50	0	183.50	185.00	0	2,875	0.00%
2024/05/03	1	185.01	0.1	187.00	184.50	0.9	2,850	0.03%
2024/05/02	0.1	183.04	0	0.00	182.50	0.1	2,859	0.00%
2024/04/30	0	189.00	0	0.00	187.00	0	2,855	0.00%
2024/04/29	1	189.00	0	189.00	190.50	1	2,864	0.03%
2024/04/26	0.2	189.00	1	187.50	188.00	-0.8	2,872	-0.03%
2024/04/25	2	188.26	0	0.00	188.00	2	2,880	0.07%
2024/04/24	1.1	195.36	2	194.00	194.50	-0.9	2,849	-0.03%
2024/04/23	1.1	181.05	1	183.00	185.00	0.1	2,742	0.00%
2024/04/19	1.3	173.47	1	174.00	171.50	0.3	2,634	0.01%
2024/04/18	1	180.00	0	0.00	179.00	1	2,557	0.04%
2024/04/17	2	182.75	0	0.00	181.50	2	2,527	0.08%
2024/04/16	0.2	186.43	0	0.00	185.00	0.2	2,493	0.01%
2024/04/15	0	192.75	0	0.00	190.50	0	2,500	0.00%
2024/04/12	2	199.50	0	0.00	199.00	2	2,528	0.08%
2024/04/11	2.1	200.53	0	0.00	199.50	2.1	2,601	0.08%
2024/04/10	0.3	207.00	0	0.00	203.00	0.3	2,740	0.01%
2024/04/09	0.1	207.68	0	0.00	206.50	0.1	2,765	0.01%
2024/04/08	2	206.00	0	0.00	206.50	2	2,794	0.07%
2024/04/03	0	0.00	1.1	206.59	209.00	-1.1	2,805	-0.04%
2024/04/01	3.1	207.69	5	208.40	209.50	-1.9	2,812	-0.07%
2024/03/29	2	201.00	0	0.00	200.50	2	2,785	0.07%
2024/03/28	10	198.60	4	201.00	198.00	6	2,778	0.22%
2024/03/27	0	202.00	0	0.00	202.00	0	2,823	0.00%
2024/03/26	0	205.50	0	0.00	204.00	0	2,872	0.00%
2024/03/25	0	208.50	0	0.00	208.50	0	2,937	0.00%
2024/03/22	1	212.00	0	0.00	211.00	1	2,996	0.03%
2024/03/21	2	213.50	0	0.00	212.00	2	3,036	0.07%
2024/03/19	0.1	210.75	0	0.00	211.50	0.1	3,104	0.00%
2024/03/18	0	209.00	0	0.00	211.00	0	3,115	0.00%
2024/03/15	2	201.50	0	0.00	202.00	2	3,110	0.06%
2024/03/14	0	0.00	0.1	205.50	206.00	-0.1	3,108	0.00%
2024/03/13	4	205.00	0	0.00	203.00	4	3,126	0.13%
2024/03/12	0.2	209.00	0	0.00	209.00	0.2	3,128	0.01%
2024/03/11	0.2	207.00	0	0.00	207.50	0.2	3,199	0.01%
2024/03/08	1	206.50	0	0.00	206.50	1	3,322	0.03%
2024/03/07	0	0.00	1	206.00	203.50	-1	3,378	-0.03%
2024/03/06	0	206.00	0	0.00	206.00	0	3,388	0.00%
2024/03/05	1	211.00	0	0.00	210.00	1	3,400	0.03%
2024/03/01	0	0.00	1	212.50	210.50	-1	3,459	-0.03%
2024/02/29	1	208.00	0	0.00	211.50	1	3,458	0.03%
2024/02/27	3.2	215.46	1.1	211.00	210.50	2.1	3,424	0.06%
2024/02/23	2	222.00	0	0.00	221.50	2	3,390	0.06%
2024/02/21	0	0.00	2	228.00	228.00	-2	3,411	-0.06%
2024/02/20	0	0.00	0	230.50	229.50	0	3,414	0.00%
2024/02/19	1	232.49	1	231.50	230.50	0	3,454	0.00%
2024/02/16	0	227.00	0	0.00	228.00	0	3,462	0.00%
2024/02/02	0.1	227.50	0.2	227.00	227.50	-0.1	3,491	0.00%
2024/02/01	0	226.00	0	0.00	226.50	0	3,533	0.00%
2024/01/31	0.1	227.52	0	0.00	227.00	0.1	3,579	0.00%
2024/01/30	2	228.00	0	0.00	227.00	2	3,603	0.06%
2024/01/29	0	0.00	9	227.50	228.00	-9	3,628	-0.25%
2024/01/25	0	0.00	0.1	225.50	224.50	-0.1	3,778	0.00%
2024/01/24	0.1	226.45	0	0.00	225.50	0.1	3,781	0.00%
2024/01/18	2.1	218.00	0	0.00	216.50	2.1	3,906	0.05%
2024/01/17	1.1	223.55	0.1	223.00	218.50	1.1	3,917	0.03%
2024/01/16	4.1	221.76	0	0.00	223.50	4.1	3,903	0.11%
2024/01/15	5.1	225.01	0	0.00	224.00	5.1	3,890	0.13%
2024/01/12	0	0.00	12	229.50	229.00	-12	3,882	-0.31%
2024/01/10	4	225.75	0	0.00	225.50	4	3,980	0.10%
2024/01/09	2	228.00	1	228.50	226.00	1	3,991	0.03%
2024/01/08	6	225.00	0	0.00	224.50	6	3,978	0.15%
2024/01/05	0.1	228.50	0	0.00	227.00	0.1	3,914	0.00%
2024/01/04	8.2	234.12	0.1	235.00	231.00	8.1	3,860	0.21%
2023/12/29	0	0.00	5	250.90	251.50	-5	3,818	-0.13%
2023/12/28	0.2	247.17	0	0.00	248.00	0.2	3,827	0.00%
2023/12/26	0.1	249.00	0	0.00	247.50	0.1	3,883	0.00%
2023/12/19	0.1	247.00	1	246.50	244.50	-0.9	3,977	-0.02%
2023/12/15	0	0.00	0	254.50	252.50	0	4,052	0.00%
2023/12/14	0	0.00	0.2	250.50	252.00	-0.2	4,078	0.00%
2023/12/12	2	250.50	0	0.00	248.00	2	4,381	0.05%
2023/12/08	0	0.00	1	249.50	250.00	-1	4,443	-0.02%
2023/12/07	1.1	249.00	1	247.50	247.00	0.1	4,529	0.00%
2023/12/06	1.1	252.86	2	256.00	249.00	-1	4,527	-0.02%
2023/12/05	2	250.75	0	0.00	252.50	2	4,476	0.04%
2023/12/04	4.1	243.51	7	244.43	250.50	-3	4,364	-0.07%
2023/12/01	0	0.00	6	249.25	249.50	-6	4,269	-0.14%
2023/11/30	1.1	248.05	0	0.00	248.00	1.1	4,251	0.02%
2023/11/29	3	248.00	0	0.00	251.00	3	4,252	0.07%
2023/11/28	0	240.00	1	244.00	245.00	-1	4,208	-0.02%
2023/11/21	1	242.00	0.1	242.89	242.50	0.9	4,264	0.02%
2023/11/20	0	239.00	0	0.00	239.00	0	4,280	0.00%
2023/11/16	0	0.00	0.1	238.50	238.50	-0.1	4,271	0.00%
2023/11/15	0	0.00	2	237.25	235.50	-2	4,240	-0.05%
2023/11/10	0.1	228.35	0	0.00	228.00	0.1	4,226	0.00%
2023/11/09	1	229.00	0	0.00	227.50	1	4,200	0.02%
2023/11/08	1	231.00	3	230.67	231.00	-2	4,201	-0.05%
2023/11/06	2	235.50	2	236.00	237.00	0	4,201	0.00%
2023/11/03	8	233.75	0	0.00	232.50	8	4,199	0.19%
2023/11/02	0.1	243.50	0	0.00	243.00	0.1	4,130	0.00%
2023/11/01	2	238.25	1.3	240.00	240.00	0.7	4,126	0.02%
2023/10/30	1	234.50	1	232.00	232.00	0	4,263	0.00%
2023/10/26	1	230.54	0	0.00	229.00	1	4,322	0.02%
2023/10/24	0	0.00	1	233.00	238.00	-1	4,327	-0.02%
2023/10/20	0	240.00	0	0.00	239.50	0	4,398	0.00%
2023/10/19	1	246.99	4	246.75	242.50	-3	4,421	-0.07%
2023/10/13	1	258.00	1	260.00	257.00	0	4,789	0.00%
2023/10/12	1.2	256.33	1	257.00	256.50	0.2	4,835	0.00%
2023/10/11	2	257.50	1.1	258.49	260.00	0.9	4,923	0.02%
2023/10/06	1.1	254.62	0	0.00	251.50	1.1	5,040	0.02%
2023/10/05	2	262.74	0	0.00	260.50	2	5,050	0.04%
2023/10/03	1.1	266.88	0	0.00	262.00	1.1	5,070	0.02%
2023/10/02	0	267.00	0.1	269.75	267.50	0	5,179	0.00%
2023/09/27	1	264.50	1	263.50	265.00	0	5,166	0.00%
2023/09/26	0	264.50	0	0.00	263.00	0	5,193	0.00%
2023/09/25	0	0.00	1	267.00	269.00	-1	5,186	-0.02%
2023/09/22	0.1	259.67	2	267.49	267.00	-2	5,138	-0.04%
2023/09/21	0	0.00	3.1	261.53	263.50	-3.1	5,088	-0.06%
2023/09/20	1.1	265.92	4	263.75	260.50	-2.9	5,100	-0.06%
2023/09/19	0.1	275.00	1	274.50	271.00	-1	5,047	-0.02%
2023/09/18	0.2	270.50	2	275.50	272.50	-1.9	4,983	-0.04%
2023/09/15	2	270.00	5	271.40	272.00	-3	4,889	-0.06%
2023/09/14	1	258.50	0	0.00	259.00	1	4,683	0.02%
2023/09/13	1	257.00	1.1	259.40	257.50	-0.1	4,665	0.00%
2023/09/12	0	0.00	4.2	257.42	260.50	-4.2	4,689	-0.09%
2023/09/11	0.1	250.50	1	251.00	251.00	-1	4,724	-0.02%
2023/09/08	1.1	250.18	0	0.00	249.00	1.1	4,791	0.02%
2023/09/06	1	248.50	0	0.00	249.00	1	4,890	0.02%
2023/09/05	0.1	248.50	5	247.50	248.00	-4.9	4,945	-0.10%
2023/09/04	0	0.00	26	247.12	250.00	-26	5,054	-0.51%
2023/09/01	0.3	243.50	0	244.00	243.00	0.2	5,138	0.00%
2023/08/30	0	0.00	1	243.00	243.00	-1	5,299	-0.02%
2023/08/29	2	243.25	2	243.50	244.00	0	5,405	0.00%
2023/08/28	0	0.00	1	238.47	236.50	-1	5,416	-0.02%
2023/08/25	0.1	233.00	1	232.00	231.00	-0.9	5,489	-0.02%
2023/08/24	8	234.31	1	237.00	239.50	7	5,579	0.13%
2023/08/23	5	230.00	0.1	230.00	230.50	4.9	5,698	0.09%
2023/08/22	0	231.00	0.1	230.00	229.50	-0.1	5,872	0.00%
2023/08/21	5	228.00	0.1	228.00	228.00	5	6,151	0.08%
2023/08/18	4	233.50	0	0.00	231.00	4	6,247	0.06%
2023/08/17	1	235.50	0	0.00	236.50	1	6,326	0.02%
2023/08/15	0	0.00	2	234.75	236.50	-2	6,553	-0.03%
2023/08/14	1	232.50	0	0.00	232.00	1	6,639	0.02%
2023/08/10	6.3	242.68	0	0.00	238.50	6.3	6,828	0.09%
2023/08/09	1.2	246.33	0	0.00	247.00	1.2	6,830	0.02%
2023/08/08	3.1	245.67	0.1	246.00	245.00	3	6,867	0.04%
2023/08/07	7.1	251.57	0	0.00	250.50	7.1	6,877	0.10%
2023/08/02	1	251.01	0	0.00	251.50	1	7,040	0.01%
2023/08/01	0	254.00	0	0.00	249.50	0	7,091	0.00%
2023/07/31	1	250.00	0	0.00	248.00	1	7,135	0.01%
2023/07/28	3.1	253.92	3	252.50	254.50	0.1	7,229	0.00%
2023/07/27	4	250.25	1.1	252.43	250.00	2.9	7,271	0.04%
2023/07/26	1	257.00	0	0.00	254.50	1	7,344	0.01%
2023/07/25	4	261.75	8	262.50	258.00	-4	7,480	-0.05%
2023/07/24	1	262.00	0	0.00	261.50	1	7,518	0.01%
2023/07/21	3.1	258.53	0.1	262.00	258.00	3	7,599	0.04%
2023/07/19	0.1	270.00	0	271.50	266.50	0	7,723	0.00%
2023/07/18	5	275.50	1.1	267.40	275.50	4	7,678	0.05%
2023/07/17	0.1	265.00	2	266.00	262.50	-2	7,491	-0.03%
2023/07/14	0.1	267.00	0	0.00	266.00	0.1	7,540	0.00%
2023/07/13	2	265.25	8	265.13	264.50	-6	7,468	-0.08%
2023/07/12	1.1	248.50	1	255.00	254.50	0.1	7,352	0.00%
2023/07/11	1	246.00	1	246.50	247.00	0	7,336	0.00%
2023/07/10	2	245.75	0	0.00	243.50	2	7,441	0.03%
2023/07/07	1	248.50	0	0.00	246.50	1	7,447	0.01%
2023/07/05	4	262.25	1	267.50	261.50	3	7,356	0.04%
2023/07/04	2.1	262.06	10	262.00	262.00	-8	7,334	-0.11%
2023/07/03	0	270.50	0.1	269.50	270.00	0	7,384	0.00%
2023/06/30	12	264.25	0	0.00	264.00	12	7,531	0.16%
2023/06/28	1.1	263.62	0	0.00	262.00	1.1	7,679	0.01%
2023/06/27	0.1	269.52	0.1	272.00	268.50	0	7,779	0.00%
2023/06/26	0.1	277.00	0	0.00	275.00	0.1	7,818	0.00%
2023/06/21	3	278.33	1	279.00	278.00	2	8,025	0.02%
2023/06/20	2	282.25	2	282.00	281.50	0	8,127	0.00%
2023/06/19	1	277.00	0	0.00	278.00	1	8,249	0.01%
2023/06/16	1	279.00	1	279.50	279.50	0	8,322	0.00%
2023/06/15	2	281.00	1	286.00	281.00	1	8,296	0.01%
2023/06/14	1	294.00	1	295.00	293.50	0	8,249	0.00%
2023/06/13	0	290.50	1	290.50	293.00	-1	8,253	-0.01%
2023/06/12	2	285.25	3	283.00	286.00	-1	8,243	-0.01%
2023/06/09	5	283.00	2	284.01	284.50	3	8,308	0.04%
2023/06/08	5.2	282.27	4	281.88	282.00	1.2	8,401	0.01%
2023/06/07	6.4	291.86	3	292.50	290.00	3.4	8,463	0.04%
2023/06/06	0.2	298.46	1	300.00	296.50	-0.8	8,514	-0.01%
2023/06/05	1	308.50	1.1	305.14	305.00	-0.1	8,504	0.00%
2023/06/02	2.6	305.75	3.3	304.73	308.00	-0.7	8,495	-0.01%
2023/06/01	1	299.50	1	301.50	298.50	0	8,464	0.00%
2023/05/31	1	299.50	1	301.00	303.00	0	8,667	0.00%
2023/05/30	0.8	296.03	0	0.00	294.00	0.8	8,725	0.01%
2023/05/29	2.1	306.19	3	303.17	302.50	-0.9	8,686	-0.01%
2023/05/26	5.1	308.50	5	307.10	303.00	0.1	8,597	0.00%
2023/05/25	5.1	303.08	3	300.67	302.50	2.1	8,464	0.02%
2023/05/24	1.2	285.35	0	0.00	292.00	1.2	8,223	0.01%
2023/05/23	1	283.50	0	0.00	289.00	1	8,138	0.01%
2023/05/22	0	0.00	2	282.25	281.50	-2	8,079	-0.02%
2023/05/19	1	289.00	0.5	289.50	293.00	0.5	7,965	0.01%
2023/05/18	2	290.75	2	285.25	285.50	0	7,929	0.00%
2023/05/16	0	0.00	0.3	289.46	288.50	-0.3	7,854	0.00%
2023/05/15	0	0.00	1	283.50	281.00	-1	7,773	-0.01%
2023/05/12	0	0.00	3	286.00	287.00	-3	7,789	-0.04%
2023/05/11	1	285.00	0	0.00	278.00	1	7,758	0.01%
2023/05/10	0	0.00	1	283.00	282.50	-1	7,761	-0.01%
2023/05/09	0	0.00	3	285.67	287.50	-3	7,767	-0.04%
2023/05/08	1	283.50	1	279.50	281.00	0	7,773	0.00%
2023/05/05	1	278.00	1	277.00	277.50	0	7,758	0.00%
2023/05/04	4	270.50	3	270.67	272.50	1	7,857	0.01%
2023/05/03	1	277.00	0	0.00	276.00	1	7,900	0.01%
2023/05/02	1	277.00	0	0.00	277.50	1	7,915	0.01%
2023/04/28	1	275.00	16	274.56	274.50	-15	7,942	-0.19%
2023/04/27	2	266.50	1	267.00	266.50	1	7,815	0.01%
2023/04/26	1	266.00	0	0.00	269.00	1	7,812	0.01%
2023/04/25	2.1	265.21	2	265.25	258.00	0.1	7,838	0.00%
2023/04/24	1	259.00	1	266.50	268.50	0	7,743	0.00%
2023/04/21	0	0.00	1	260.50	260.00	-1	7,734	-0.01%
2023/04/20	4	254.63	3	256.50	255.00	1	7,732	0.01%
2023/04/19	1.5	256.00	10	255.00	254.00	-8.5	7,858	-0.11%
2023/04/17	0	0.00	1	260.50	264.50	-1	8,079	-0.01%
2023/04/14	1.5	265.33	0	0.00	263.00	1.5	8,253	0.02%
2023/04/13	4.5	267.00	2	269.75	264.00	2.5	8,265	0.03%
2023/04/12	1	272.00	1	274.50	274.50	0	8,201	0.00%
2023/04/11	0	0.00	1	274.50	274.00	-1	8,246	-0.01%
2023/04/10	2	273.50	2	272.00	275.50	0	8,270	0.00%
2023/04/07	3	275.33	2	275.00	274.00	1	8,272	0.01%
2023/04/06	1	274.01	0	0.00	274.50	1	8,283	0.01%
2023/03/31	5	286.00	9	282.17	283.00	-4	8,310	-0.05%
2023/03/30	2	279.75	0	0.00	281.00	2	8,315	0.02%
2023/03/29	4	276.13	3	273.17	272.00	1	8,478	0.01%
2023/03/28	0.1	279.00	4	277.75	273.50	-4	8,836	-0.04%
2023/03/27	12	286.71	2.1	284.24	285.50	9.9	8,862	0.11%
2023/03/24	2	288.75	11.3	286.98	286.50	-9.3	9,014	-0.10%
2023/03/22	2	275.25	2	276.99	275.50	0	8,921	0.00%
2023/03/21	7	264.50	6.5	267.43	269.00	0.5	8,944	0.01%
2023/03/20	3	264.67	2.2	265.45	262.50	0.8	8,933	0.01%
2023/03/17	2	263.00	5	261.60	261.00	-3	9,094	-0.03%
2023/03/16	5	260.80	5	260.00	259.00	0	9,229	0.00%
2023/03/15	2	262.25	1	262.50	259.50	1	9,580	0.01%
2023/03/14	7	262.14	5	260.90	260.00	2	9,712	0.02%
2023/03/13	2	261.25	1	264.00	266.00	1	9,889	0.01%
2023/03/10	3	266.83	2	266.75	260.00	1	9,931	0.01%
2023/03/09	5.2	266.88	2.2	265.86	266.50	3	10,174	0.03%
2023/03/08	5	258.70	4.5	261.28	263.00	0.5	10,063	0.00%
2023/03/07	0.2	258.25	3	257.00	258.50	-2.8	10,084	-0.03%
2023/03/06	1	263.50	18	262.14	261.00	-17	10,128	-0.17%
2023/03/03	2	257.75	10	259.80	259.00	-8	10,261	-0.08%
2023/03/02	0	0.00	8	249.38	250.50	-8	10,165	-0.08%
2023/03/01	8	239.75	0	0.00	240.50	8	10,116	0.08%
2023/02/24	1.7	237.72	2	241.00	235.00	-0.3	10,158	0.00%
2023/02/23	2.1	240.31	1	239.00	243.00	1.1	10,183	0.01%
2023/02/22	3	240.33	0	0.00	240.00	3	10,408	0.03%
2023/02/21	2	247.50	0	0.00	247.00	2	10,602	0.02%
2023/02/20	0.1	246.84	0	0.00	244.00	0.1	10,845	0.00%
2023/02/16	1	247.50	5	246.10	247.50	-4	11,793	-0.03%
2023/02/14	4	239.13	0	238.00	238.50	4	11,952	0.03%
2023/02/13	2	236.49	1	234.00	233.00	1	12,322	0.01%
2023/02/10	4.3	237.80	2	237.50	237.00	2.3	12,572	0.02%
2023/02/09	2	243.00	1	242.50	243.00	1	12,694	0.01%
2023/02/08	7	245.93	3	244.83	244.00	4	12,976	0.03%
2023/02/07	3	241.83	0	0.00	244.00	3	13,058	0.02%
2023/02/06	6	241.58	0	0.00	239.00	6	13,207	0.05%
2023/02/03	2	256.75	3	257.67	255.00	-1	13,161	-0.01%
2023/02/02	2	260.51	3	259.33	264.50	-1	13,207	-0.01%
2023/02/01	1	250.00	7	253.93	255.50	-6	13,225	-0.05%
2023/01/31	3	244.00	1	244.00	243.00	2	13,197	0.02%
2023/01/30	31	241.56	31	243.00	246.00	0	13,404	0.00%
2023/01/17	1	234.50	4	231.00	234.50	-3	13,495	-0.02%
2023/01/16	3	233.83	2	233.50	233.00	1	13,839	0.01%
2023/01/13	2	237.00	3	232.17	230.00	-1	14,000	-0.01%
2023/01/11	1	235.00	0	0.00	234.00	1	14,447	0.01%
2023/01/10	0	0.00	2	233.00	236.50	-2	14,660	-0.01%
2023/01/09	3	232.50	2	234.00	236.00	1	14,843	0.01%
2023/01/06	4	226.13	1	223.00	227.50	3	14,819	0.02%
2023/01/05	2	224.49	3	219.33	219.50	-1	14,815	-0.01%
2023/01/04	5.2	226.79	2	224.25	223.00	3.2	14,728	0.02%
2023/01/03	1	230.00	1	225.50	233.00	0	14,662	0.00%
2022/12/29	3	231.00	170	226.97	231.00	-167	14,768	-1.13%	大賣/鉅額交易
2022/12/28	0	0.00	1	236.00	231.50	-1	14,913	-0.01%
2022/12/27	1	242.00	1	239.00	238.00	0	15,074	0.00%
2022/12/26	0	0.00	2	237.75	237.00	-2	15,149	-0.01%
2022/12/23	1	240.00	0	0.00	242.00	1	15,276	0.01%
2022/12/22	4	241.96	1	238.50	243.00	3	15,283	0.02%
2022/12/21	23	239.87	2	238.50	237.00	21	15,279	0.14%
2022/12/20	29	247.97	33.1	240.24	241.50	-4.1	15,189	-0.03%
2022/12/19	3.1	257.50	2	255.25	257.00	1.1	14,930	0.01%
2022/12/16	28	262.43	27	260.56	260.00	1	14,855	0.01%
2022/12/15	3	273.33	1	272.00	274.00	2	14,757	0.01%
2022/12/14	38	272.61	26	273.54	274.00	12	14,743	0.08%
2022/12/13	1	270.10	2	282.25	270.00	-1	14,790	-0.01%
2022/12/12	13	280.08	9	280.33	281.00	4	14,675	0.03%
2022/12/09	24	287.63	7	284.57	281.50	17	14,751	0.12%
2022/12/08	21	281.40	10	282.00	287.00	11	14,641	0.08%
2022/12/07	31.1	286.19	4	289.25	278.50	27.1	14,622	0.19%
2022/12/06	7	309.29	13.2	306.45	304.50	-6.2	14,293	-0.04%
2022/12/05	11.1	309.24	8.1	307.01	310.50	3	14,155	0.02%
2022/12/02	1	287.00	8.1	292.05	295.50	-7.1	13,957	-0.05%
2022/12/01	58	282.45	9.1	284.63	286.50	48.9	13,977	0.35%
2022/11/30	41	269.40	1	268.00	269.50	40	13,656	0.29%
2022/11/29	13.1	266.92	4	267.38	267.00	9.1	13,768	0.07%
2022/11/28	2	273.00	1.1	272.50	273.00	0.9	13,889	0.01%
2022/11/25	10	273.95	7	273.57	271.00	3	14,066	0.02%
2022/11/24	5	266.49	11	264.00	270.00	-6	13,891	-0.04%
2022/11/23	2.1	260.00	0	0.00	259.00	2.1	13,814	0.01%
2022/11/21	2	261.75	0	0.00	261.00	2	13,867	0.01%
2022/11/18	6.2	261.95	10	262.05	258.00	-3.9	13,855	-0.03%
2022/11/17	10	269.70	5	267.50	267.50	5	13,777	0.04%
2022/11/16	13.1	269.78	14	271.75	272.50	-0.9	13,810	-0.01%
2022/11/15	20	265.58	14	268.96	270.50	6	13,909	0.04%
2022/11/14	9.2	258.50	8	260.50	263.00	1.2	13,834	0.01%
2022/11/11	0	0.00	6.1	256.50	256.50	-6.1	13,368	-0.05%
2022/11/10	0	0.00	2	232.00	233.50	-2	13,309	-0.02%
2022/11/09	4	233.11	23.4	228.13	234.50	-19.3	13,340	-0.14%
2022/11/08	1.1	221.41	127.6	222.60	219.00	-126.5	13,260	-0.95%	大賣/鉅額交易
2022/11/07	57	217.09	1.1	214.36	214.50	55.9	13,156	0.42%
2022/11/04	59.1	213.73	3	214.83	217.00	56.1	13,147	0.43%
2022/11/03	11	214.82	9	215.61	217.00	2	12,958	0.02%
2022/11/02	23.1	210.11	57	215.32	217.50	-33.9	12,985	-0.26%
2022/11/01	11	209.23	2	210.50	208.50	9	12,849	0.07%
2022/10/31	1	211.00	37	213.11	211.50	-36	12,874	-0.28%
2022/10/28	5.1	207.79	3	210.17	208.50	2.1	12,879	0.02%
2022/10/27	44	202.76	9	206.39	207.00	35	12,750	0.27%
2022/10/26	40.1	200.41	4.4	199.66	199.50	35.7	12,741	0.28%
2022/10/25	4.1	208.82	5	207.90	207.00	-0.9	12,665	-0.01%
2022/10/24	2	208.50	122	207.01	207.50	-120	12,654	-0.95%	大賣/鉅額交易
2022/10/21	73.1	199.35	13	201.77	195.00	60.1	12,710	0.47%
2022/10/20	20.2	199.18	64	200.38	199.50	-43.8	12,735	-0.34%
2022/10/19	20.4	206.02	27	205.85	205.00	-6.7	12,665	-0.05%
2022/10/18	25	197.08	6.3	201.34	201.00	18.7	12,497	0.15%
2022/10/17	7.1	193.11	5	190.10	195.00	2.1	12,474	0.02%
2022/10/14	3	191.00	53	194.78	195.50	-50	12,509	-0.40%
2022/10/13	4	186.50	5	182.60	178.00	-1	12,619	-0.01%
2022/10/12	26	190.29	6	190.75	189.00	20	12,571	0.16%
2022/10/11	1	188.00	20	196.50	187.50	-19	12,616	-0.15%
2022/10/07	13	203.15	2	205.75	204.00	11	12,604	0.09%
2022/10/06	1	201.00	3	201.50	207.00	-2	12,628	-0.02%
2022/10/05	22	201.14	7.1	200.10	200.50	14.9	12,668	0.12%
2022/10/04	8.1	195.98	3	196.35	198.00	5.1	12,570	0.04%
2022/10/03	2	185.99	3.2	189.53	188.50	-1.2	12,519	-0.01%
2022/09/30	32.1	188.40	19	186.71	189.00	13.1	12,630	0.10%
2022/09/29	41	189.91	2	189.00	186.00	39	12,684	0.31%
2022/09/28	3.1	193.07	3	193.44	187.00	0.1	12,715	0.00%
2022/09/27	64	198.50	3	196.67	200.00	61	12,759	0.48%
2022/09/26	2	193.58	3	199.83	193.00	-1	12,737	-0.01%
2022/09/23	2	206.25	3	206.83	205.00	-1	12,722	-0.01%
2022/09/22	2.1	209.05	1	207.00	207.00	1.1	12,698	0.01%
2022/09/21	4.1	215.75	2	220.51	216.00	2	12,641	0.02%
2022/09/20	2.1	218.97	3	219.50	220.50	-0.9	12,644	-0.01%
2022/09/19	0	0.00	2	223.25	222.00	-2	12,513	-0.02%
2022/09/16	3.1	224.87	2	225.50	221.50	1.1	12,492	0.01%
2022/09/15	3	230.83	3.1	230.36	228.00	-0.1	12,403	0.00%
2022/09/14	6.3	227.44	4	229.50	229.50	2.3	12,408	0.02%
2022/09/13	2	240.28	1	243.00	240.00	1	12,285	0.01%
2022/09/12	2	248.75	1	248.50	246.50	1	12,262	0.01%
2022/09/08	6	243.25	1	244.50	242.00	5	12,336	0.04%
2022/09/07	1.2	239.46	1	242.50	242.00	0.2	12,397	0.00%
2022/09/06	6	251.83	7.1	253.25	250.50	-1.1	12,319	-0.01%
2022/09/05	7	249.22	9	251.00	247.50	-2	12,305	-0.02%
2022/09/02	5.3	245.71	3	245.67	243.00	2.3	12,206	0.02%
2022/09/01	4	258.48	1	261.00	244.50	3	12,032	0.03%
2022/08/31	2	268.99	1	265.04	270.50	1	11,794	0.01%
2022/08/30	0.1	266.77	4	265.88	267.50	-3.9	11,767	-0.03%
2022/08/29	2	261.00	1	263.50	266.50	1	11,715	0.01%
2022/08/26	5	281.90	1	282.00	278.00	4	11,605	0.03%
2022/08/25	3.1	274.87	3.1	274.84	276.00	0.1	11,562	0.00%
2022/08/24	7.1	270.82	7	271.71	270.00	0.1	11,603	0.00%
2022/08/23	12.1	278.75	9.1	278.70	274.00	3.1	11,453	0.03%
2022/08/22	18.3	294.21	15	291.04	288.00	3.3	11,245	0.03%
2022/08/19	2	292.25	8.3	289.81	295.00	-6.3	10,925	-0.06%
2022/08/18	13.1	279.15	4	276.75	281.50	9.1	10,763	0.08%
2022/08/17	2.1	279.02	2	278.75	278.00	0.1	10,705	0.00%
2022/08/16	9.2	281.89	6	277.92	277.00	3.2	10,591	0.03%
2022/08/15	2	269.77	8.2	276.33	282.00	-6.2	10,432	-0.06%
2022/08/12	1	262.50	2.1	260.05	261.50	-1.1	10,094	-0.01%
2022/08/11	1	252.00	3.3	255.48	254.00	-2.3	9,930	-0.02%
2022/08/10	5	250.20	1	253.00	245.50	4	9,778	0.04%
2022/08/09	0	0.00	0.2	249.00	249.00	-0.2	9,654	0.00%
2022/08/08	3	243.83	1	241.00	246.50	2	9,525	0.02%
2022/08/05	5	243.20	56	244.24	244.00	-51	9,468	-0.54%
2022/08/04	4	235.00	4	237.00	234.50	0	9,353	0.00%
2022/08/03	4.1	234.76	4	234.50	234.00	0.1	9,176	0.00%
2022/08/02	1	237.00	0	0.00	238.00	1	9,128	0.01%
2022/08/01	1	230.50	6	234.58	243.50	-5	8,992	-0.06%
2022/07/29	4	241.25	2	245.00	240.50	2	8,840	0.02%
2022/07/28	8.3	247.67	5	240.30	238.50	3.3	8,673	0.04%
2022/07/27	4	256.38	4	257.38	263.50	0	8,248	0.00%
2022/07/26	12.1	264.55	2	253.75	254.50	10.1	7,993	0.13%
2022/07/25	2	272.75	1	272.00	272.00	1	7,811	0.01%
2022/07/22	54	281.92	5	283.90	278.50	49	7,679	0.64%
2022/07/21	9	274.39	10	276.75	282.00	-1	7,498	-0.01%
2022/07/20	4	264.50	6	264.08	266.50	-2	7,230	-0.03%
2022/07/19	4	257.25	1	253.00	253.00	3	7,063	0.04%
2022/07/18	4	254.25	4	256.75	259.00	0	7,012	0.00%
2022/07/15	5	248.00	5	250.00	253.50	0	6,872	0.00%
2022/07/14	9	242.00	9	240.61	247.00	0	6,744	0.00%
2022/07/13	8	249.56	6	247.83	242.00	2	6,583	0.03%
2022/07/12	7	241.00	18	240.69	238.50	-11	6,465	-0.17%
2022/07/11	2	256.00	1	252.00	248.50	1	6,373	0.02%
2022/07/08	17	259.50	5	259.10	262.00	12	6,216	0.19%
2022/07/07	13	244.58	14	246.57	251.50	-1	5,992	-0.02%
2022/07/06	11	247.45	9	247.44	243.00	2	5,833	0.03%
2022/07/05	10	246.15	11	244.00	247.00	-1	5,761	-0.02%
2022/07/04	13	248.19	12	250.50	244.00	1	5,570	0.02%
2022/07/01	5	257.00	4	253.38	244.00	1	5,428	0.02%
2022/06/30	3	269.33	5	267.10	260.50	-2	5,294	-0.04%
2022/06/29	3	274.83	5.4	277.43	273.50	-2.4	5,213	-0.05%
2022/06/28	10.1	300.07	5	291.60	289.50	5.1	5,134	0.10%
2022/06/27	3.3	296.74	6	300.75	312.50	-2.7	5,099	-0.05%
2022/06/24	4	290.75	3	285.67	284.50	1	5,038	0.02%
2022/06/23	5	290.40	2	288.00	286.50	3	4,981	0.06%
2022/06/22	3	304.00	2	303.00	294.00	1	4,931	0.02%
2022/06/21	2	310.75	2	311.00	314.00	0	4,846	0.00%
2022/06/20	0	0.00	0.2	307.00	299.00	-0.2	4,812	0.00%
2022/06/17	3	317.17	3	317.33	316.00	0	4,736	0.00%
2022/06/16	6	327.75	6.1	327.20	316.00	-0.1	4,613	0.00%
2022/06/15	3.1	331.05	2	333.75	329.50	1.1	4,489	0.02%
2022/06/13	0.1	347.00	0	0.00	345.00	0.1	4,377	0.00%
2022/06/10	2	361.25	5	363.60	365.00	-3	4,379	-0.07%
2022/06/09	2	371.00	3	371.17	372.00	-1	4,350	-0.02%
2022/06/08	1	370.00	1	371.50	365.00	0	4,333	0.00%
2022/06/07	1	371.00	0	0.00	367.50	1	4,335	0.02%
2022/06/06	2	375.25	0	0.00	373.00	2	4,331	0.05%
2022/06/02	2	368.50	2	370.50	372.00	0	4,373	0.00%
2022/06/01	5	378.70	1	371.00	371.00	4	4,385	0.09%
2022/05/31	2	393.00	2	393.00	394.50	0	4,295	0.00%
2022/05/26	3	368.33	2	370.25	368.00	1	4,372	0.02%
2022/05/25	0.2	375.54	0	0.00	381.00	0.2	4,314	0.01%
2022/05/23	0.1	398.00	0	0.00	397.50	0.1	4,195	0.00%
2022/05/20	1	400.00	0	0.00	401.50	1	4,207	0.02%
2022/05/19	0	0.00	1	404.50	407.50	-1	4,241	-0.02%
2022/05/18	0	416.00	0	0.00	414.00	0	4,263	0.00%
2022/05/16	0	0.00	1	401.00	401.00	-1	4,301	-0.02%
2022/05/12	2.1	387.22	2	385.25	381.00	0.1	4,265	0.00%
2022/05/10	2	394.00	2	396.50	404.00	0	4,228	0.00%
2022/05/09	2	400.00	2	399.76	395.00	0	4,273	0.00%
2022/05/06	1	396.00	1	398.00	401.50	0	4,351	0.00%
2022/05/04	1	406.50	1	400.00	398.50	0	4,312	0.00%
2022/05/03	2	400.75	0	0.00	399.50	2	4,350	0.05%
2022/04/28	1	400.00	1	402.50	395.00	0	4,424	0.00%
2022/04/27	1	404.00	1	408.50	409.00	0	4,415	0.00%
2022/04/26	0.1	408.50	0	0.00	406.00	0.1	4,382	0.00%
2022/04/25	0	408.00	0	0.00	406.50	0	4,401	0.00%
2022/04/22	0.1	444.50	0	0.00	434.50	0.1	4,379	0.00%
2022/04/21	2	462.25	2	465.75	462.50	0	4,380	0.00%
2022/04/20	1	456.50	0	0.00	458.50	1	4,406	0.02%
2022/04/19	0.1	452.00	0	0.00	449.00	0.1	4,421	0.00%
2022/04/18	0.1	440.75	0	0.00	440.50	0.1	4,468	0.00%
2022/04/15	0.2	447.91	0	0.00	441.00	0.2	4,550	0.00%
2022/04/14	1	465.00	1	468.50	467.00	0	4,539	0.00%
2022/04/11	2	486.99	2	467.50	455.00	0	4,551	0.00%
2022/04/08	2	506.00	0	0.00	498.00	2	4,520	0.04%
2022/04/07	2.1	515.14	3	523.33	509.00	-1	4,488	-0.02%
2022/04/06	6	512.33	3	515.00	516.00	3	4,446	0.07%
2022/04/01	3	514.00	0	0.00	526.00	3	4,428	0.07%
2022/03/31	1	525.00	3	524.00	524.00	-2	4,442	-0.04%
2022/03/30	0	0.00	1	530.04	537.00	-1	4,433	-0.02%
2022/03/29	0	514.00	1	514.00	522.00	-1	4,437	-0.02%
2022/03/25	2	517.50	3	520.33	518.00	-1	4,437	-0.02%
2022/03/24	1	509.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	3	514.67	2	514.00	514.00	1	4,439	0.02%
2022/03/22	1	489.96	1	496.50	490.00	0	4,435	0.00%
2022/03/21	3	488.50	4	489.13	488.50	-1	4,483	-0.02%
2022/03/18	6	479.67	6	482.25	480.50	0	4,509	0.00%
2022/03/17	4	486.63	3	489.33	489.50	1	4,508	0.02%
2022/03/16	0	0.00	1	471.50	460.00	-1	4,481	-0.02%
2022/03/15	6	459.83	5	460.00	458.50	1	4,464	0.02%
2022/03/14	1	493.00	1	485.50	485.00	0	4,419	0.00%
2022/03/10	1	504.00	2	501.75	498.50	-1	4,467	-0.02%
2022/03/09	7	483.43	17	486.38	486.50	-10	4,471	-0.22%
2022/03/08	7	499.00	7	489.86	475.50	0	4,524	0.00%
2022/03/07	5.1	512.23	4.1	497.67	494.50	1	4,516	0.02%
2022/03/04	1	540.00	2	542.00	547.00	-1	4,550	-0.02%
2022/03/03	7.1	553.39	2.1	535.10	535.00	5	4,564	0.11%
2022/03/02	3	537.67	4	543.50	548.00	-1	4,631	-0.02%
2022/03/01	9	549.67	3	546.65	539.00	6	4,670	0.13%
2022/02/25	1	528.00	1	532.98	524.00	0	4,634	0.00%
2022/02/23	1	529.00	1	523.00	529.00	0	4,578	0.00%
2022/02/22	0	519.00	1	522.00	521.00	-1	4,598	-0.02%
2022/02/21	8	534.75	7	535.43	533.00	1	4,628	0.02%
2022/02/18	2	533.50	3	535.67	536.00	-1	4,626	-0.02%
2022/02/17	1	528.99	1	525.97	525.00	0	4,648	0.00%
2022/02/16	1	527.70	2	522.00	528.00	-1	4,739	-0.02%
2022/02/15	1.1	510.82	1	504.01	502.00	0.1	4,807	0.00%
2022/02/14	3	497.17	3.1	497.13	496.00	-0.1	4,926	0.00%
2022/02/11	5	516.00	8	519.88	514.00	-3	5,001	-0.06%
2022/02/10	6	518.17	0	520.08	516.00	6	5,059	0.12%
2022/02/09	1	515.00	1	523.92	526.00	0	5,105	0.00%
2022/02/08	2	493.06	3	496.83	506.00	-1	5,149	-0.02%
2022/02/07	0	476.00	0	0.00	478.00	0	5,192	0.00%
2022/01/26	2	480.74	3	485.00	472.00	-1	5,269	-0.02%
2022/01/25	10	484.75	9	483.11	477.00	1	5,410	0.02%
2022/01/24	4.1	488.35	4	492.13	496.00	0.1	5,518	0.00%
2022/01/21	2	500.06	2.2	493.14	490.50	-0.2	5,596	0.00%
2022/01/19	1	529.97	1	533.00	519.00	0	5,821	0.00%
2022/01/18	0	544.00	0	0.00	545.00	0	5,860	0.00%
2022/01/17	1	524.00	1	529.00	528.00	0	5,876	0.00%
2022/01/14	1	513.83	1	504.00	514.00	0	5,944	0.00%
2022/01/13	0	511.00	3	520.00	520.00	-3	6,018	-0.05%
2022/01/12	2.3	518.93	1	506.00	505.00	1.3	6,150	0.02%
2022/01/11	1.1	510.41	2	515.00	509.00	-0.9	6,285	-0.01%
2022/01/10	6.1	528.13	3	533.33	517.00	3.1	6,323	0.05%
2022/01/07	2	558.00	9.1	558.84	558.00	-7	6,329	-0.11%
2022/01/06	8	578.50	1	581.00	573.00	7	6,406	0.11%
2022/01/05	11	590.18	10	586.10	589.00	1	6,501	0.02%
2022/01/04	6	588.83	6	588.17	585.00	0	6,518	0.00%
2022/01/03	4	588.74	3	585.00	583.00	1	6,579	0.02%
2021/12/30	5	574.60	7	571.71	572.00	-2	6,628	-0.03%
2021/12/29	1	568.00	1	573.00	569.00	0	6,716	0.00%
2021/12/28	3	571.33	1	572.00	572.00	2	6,892	0.03%
2021/12/27	2	575.50	2	578.48	576.00	0	6,985	0.00%
2021/12/24	2	576.49	3	571.67	567.00	-1	7,055	-0.01%
2021/12/23	2	579.50	3	580.00	573.00	-1	7,209	-0.01%
2021/12/22	2	571.50	1	575.00	571.00	1	7,317	0.01%
2021/12/21	1	567.00	2	572.00	577.00	-1	7,389	-0.01%
2021/12/20	6	569.67	6	567.00	565.00	0	7,459	0.00%
2021/12/17	3	572.67	1	562.00	565.00	2	7,547	0.03%
2021/12/16	1	572.01	1	572.00	572.00	0	7,602	0.00%
2021/12/15	2	555.00	2	557.50	575.00	0	7,603	0.00%
2021/12/14	0.1	562.00	0	0.00	556.00	0.1	7,611	0.00%
2021/12/13	1	573.03	1	573.00	574.00	0	7,668	0.00%
2021/12/10	0.1	577.00	0	0.00	572.00	0.1	7,717	0.00%
2021/12/09	2	592.50	2	584.50	586.00	0	7,738	0.00%
2021/12/08	0	592.00	0	0.00	585.00	0	7,744	0.00%
2021/12/07	0.1	589.00	1	593.00	586.00	-1	7,757	-0.01%
2021/12/06	1.1	588.10	0	0.00	581.00	1.1	7,771	0.01%
2021/12/03	2	602.50	2	602.50	601.00	0	7,856	0.00%
2021/12/02	4.2	609.06	4	593.50	590.00	0.2	7,958	0.00%
2021/12/01	0	612.86	1	609.00	608.00	-1	8,101	-0.01%
2021/11/30	2	599.50	3.3	603.27	626.00	-1.3	8,105	-0.02%
2021/11/29	3	583.34	2	582.50	584.00	1	8,059	0.01%
2021/11/26	5	584.60	4	586.48	585.00	1	8,084	0.01%
2021/11/25	2	575.00	4	577.75	579.00	-2	8,020	-0.02%
2021/11/24	2	576.49	3	571.00	566.00	-1	8,127	-0.01%
2021/11/23	1	549.00	1	554.00	558.00	0	8,264	0.00%
2021/11/22	1	550.98	2	553.50	561.00	-1	8,299	-0.01%
2021/11/19	0	553.00	0	0.00	548.00	0	8,432	0.00%
2021/11/18	2.1	556.24	3	547.00	548.00	-0.9	8,499	-0.01%
2021/11/17	0	557.00	0	0.00	560.00	0	8,526	0.00%
2021/11/16	2	561.96	1	574.00	561.00	1	8,574	0.01%
2021/11/15	2.1	573.78	3	563.33	562.00	-0.9	8,567	-0.01%
2021/11/12	1.1	576.19	0	0.00	574.00	1.1	8,598	0.01%
2021/11/11	6	570.33	6.2	569.92	576.00	-0.1	8,569	0.00%
2021/11/10	1	547.07	2	552.00	555.00	-1	8,532	-0.01%
2021/11/09	3	545.33	3	549.99	542.00	0	8,549	0.00%
2021/11/08	5	538.60	2	546.49	536.00	3	8,522	0.04%
2021/11/05	4.1	547.03	6	546.00	558.00	-1.9	8,506	-0.02%
2021/11/04	8.1	542.37	7.1	545.63	535.00	1	8,427	0.01%
2021/11/03	1.1	524.19	1	523.00	530.00	0.1	8,376	0.00%
2021/11/02	6	528.67	4.1	537.24	526.00	1.9	8,331	0.02%
2021/11/01	2	518.00	2	516.50	514.00	0	8,267	0.00%
2021/10/29	1.1	471.67	1.1	493.93	490.50	0	8,313	0.00%
2021/10/28	1.1	477.93	1	465.00	465.50	0.1	8,216	0.00%
2021/10/27	4	462.87	4.4	468.34	470.50	-0.4	8,151	0.00%
2021/10/26	0.1	442.50	0.3	460.00	440.50	-0.2	7,978	0.00%
2021/10/25	2	440.50	2	445.50	442.00	0	8,045	0.00%
2021/10/22	3	441.00	2	439.51	440.50	1	8,096	0.01%
2021/10/21	0	439.00	1	433.74	430.00	-1	8,048	-0.01%
2021/10/20	1	442.00	1.1	450.32	456.50	-0.1	8,036	0.00%
2021/10/19	1	428.05	0	447.60	450.50	1	7,971	0.01%
2021/10/18	3	413.51	2	414.50	412.00	1	7,845	0.01%
2021/10/15	5	406.60	3	414.17	413.50	2	7,803	0.03%
2021/10/14	3	399.67	4	400.50	392.50	-1	7,727	-0.01%
2021/10/13	3.1	405.55	3	394.67	393.00	0.1	7,675	0.00%
2021/10/12	0	0.00	1	419.00	418.50	-1	7,620	-0.01%
2021/10/08	1	432.50	1	429.00	430.00	0	7,639	0.00%
2021/10/07	2	427.50	1	432.00	431.00	1	7,595	0.01%
2021/10/06	1.1	426.82	1	410.50	407.00	0.1	7,534	0.00%
2021/10/05	1	421.00	1	423.00	425.00	0	7,507	0.00%
2021/10/04	3	418.63	1	403.50	401.50	2	7,422	0.03%
2021/10/01	1.1	427.05	1	430.00	423.00	0.1	7,494	0.00%
2021/09/30	7.1	425.54	7	429.64	435.00	0.1	7,545	0.00%
2021/09/29	6.2	433.96	7	424.93	419.00	-0.9	7,446	-0.01%
2021/09/28	3.1	446.03	3	451.98	463.00	0	7,375	0.00%
2021/09/27	2.1	469.34	2	463.50	461.00	0.1	7,334	0.00%
2021/09/24	3.1	475.98	3.3	475.97	473.00	-0.2	7,293	0.00%
2021/09/23	2	456.25	2	461.50	469.50	0	7,221	0.00%
2021/09/22	0.1	446.00	0	0.00	443.00	0.1	7,174	0.00%
2021/09/17	4	456.00	4	456.25	460.00	0	7,178	0.00%
2021/09/16	5.2	456.55	3.3	454.97	449.00	1.9	7,207	0.03%
2021/09/15	1	437.02	1	439.50	448.50	0	7,272	0.00%
2021/09/14	2	443.24	2	444.00	444.00	0	7,355	0.00%
2021/09/13	0	0.00	0	430.00	434.00	0	7,539	0.00%
2021/09/10	2	421.50	4	424.38	433.00	-2	7,642	-0.03%
2021/09/09	2	416.00	3	419.17	420.50	-1	7,689	-0.01%
2021/09/08	2.1	417.06	1	418.00	410.00	1.1	7,719	0.01%
2021/09/07	2.2	444.12	2	443.75	438.50	0.2	7,636	0.00%
2021/09/06	4.1	441.20	5.1	445.19	453.50	-1.1	7,514	-0.01%
2021/09/03	6	423.83	7	423.71	427.00	-1	7,378	-0.01%
2021/09/02	1	422.00	1	422.95	413.00	0	7,455	0.00%
2021/09/01	2	425.25	2	426.25	426.00	0	7,564	0.00%
2021/08/31	0	415.00	1	417.00	421.50	-1	7,632	-0.01%
2021/08/30	2	420.44	1.3	417.99	420.50	0.7	7,856	0.01%
2021/08/27	6	396.00	7	397.93	413.00	-1	7,882	-0.01%
2021/08/26	1	379.50	0	0.00	379.50	1	7,929	0.01%
2021/08/25	0	0.00	2	385.00	387.50	-2	7,950	-0.03%
2021/08/24	0	371.00	0	0.00	369.50	0	7,916	0.00%
2021/08/19	5	369.70	4	367.00	360.00	1	8,102	0.01%
2021/08/18	2	365.50	2	348.50	373.50	0	8,165	0.00%
2021/08/17	2	370.48	2	373.25	352.00	0	8,221	0.00%
2021/08/16	6	376.58	6	374.17	375.50	0	8,285	0.00%
2021/08/13	11	387.86	10	387.90	380.00	1	8,408	0.01%
2021/08/12	2	389.18	2	392.50	400.50	0	8,396	0.00%
2021/08/10	3	400.33	1	406.50	401.00	2	8,727	0.02%
2021/08/09	1	402.50	0	0.00	402.50	1	9,021	0.01%
2021/08/06	2	407.51	4	413.13	416.00	-2	9,206	-0.02%
2021/08/05	0	0.00	1	400.52	414.50	-1	9,399	-0.01%
2021/08/04	0	405.00	2	412.00	396.00	-2	9,662	-0.02%
2021/08/03	0	0.00	1	395.04	405.50	-1	9,629	-0.01%
2021/08/02	3	396.16	2	389.50	389.50	1	9,681	0.01%
2021/07/30	0	398.50	2	419.99	397.00	-2	9,818	-0.02%
2021/07/29	1	412.02	1	398.00	416.00	0	9,932	0.00%
2021/07/28	1	382.92	0	0.00	383.50	1	9,954	0.01%
2021/07/27	0	375.00	0	0.00	375.50	0	10,059	0.00%
2021/07/26	1	384.46	1	387.50	385.50	0	10,058	0.00%
2021/07/23	3.1	415.11	2	426.00	391.50	1.1	10,051	0.01%
2021/07/22	1	427.50	0	0.00	427.50	1	10,131	0.01%
2021/07/21	0	416.67	0	0.00	409.00	0	10,227	0.00%
2021/07/20	0	420.50	1	428.00	418.50	-1	10,396	-0.01%
2021/07/19	2.1	428.17	3	428.17	420.00	-0.9	10,432	-0.01%
2021/07/16	1	435.92	1.2	432.43	436.00	-0.2	10,488	0.00%
2021/07/15	1	416.50	1	423.50	419.50	0	10,505	0.00%
2021/07/14	0	0.00	1	428.00	434.00	-1	10,527	-0.01%
2021/07/13	1	433.50	1	417.50	420.00	0	10,581	0.00%
2021/07/12	1	432.00	1	436.50	428.00	0	10,654	0.00%
2021/07/09	2	423.00	2	422.75	418.00	0	10,783	0.00%
2021/07/08	7.1	434.74	4	427.75	419.00	3	10,861	0.03%
2021/07/07	0	0.00	1	432.97	424.50	-1	10,779	-0.01%
2021/07/06	6	405.25	5	406.20	407.50	1	10,703	0.01%
2021/07/05	2	390.00	3	393.83	406.00	-1	10,729	-0.01%
2021/07/01	0	382.00	0	0.00	379.00	0	10,827	0.00%
2021/06/30	0	386.00	0	0.00	389.50	0	10,896	0.00%
2021/06/28	1.1	389.06	0.2	389.50	387.50	0.9	11,215	0.01%
2021/06/25	0.1	395.00	0	0.00	393.00	0.1	11,430	0.00%
2021/06/24	4	404.24	4	404.13	402.50	0	11,444	0.00%
2021/06/23	1	389.18	4	395.86	394.00	-3	11,434	-0.03%
2021/06/22	2	383.00	5	377.23	387.00	-3	11,496	-0.03%
2021/06/21	7	363.71	6	365.83	358.50	1	11,504	0.01%
2021/06/18	1	359.50	2	357.76	359.50	-1	11,641	-0.01%
2021/06/17	1	353.00	2	354.00	354.50	-1	11,625	-0.01%
2021/06/16	4	343.51	2	340.50	340.50	2	11,770	0.02%
2021/06/15	0	0.00	2	347.50	347.00	-2	11,979	-0.02%
2021/06/11	1	346.00	1	356.00	345.50	0	12,086	0.00%
2021/06/10	4	355.13	2	350.00	348.50	2	12,066	0.02%
2021/06/09	5	357.20	6	361.17	361.50	-1	12,014	-0.01%
2021/06/08	0	0.00	1	361.97	350.00	-1	12,086	-0.01%
2021/06/07	3	357.97	7	355.07	352.00	-4	12,149	-0.03%
2021/06/04	4	339.75	3.5	342.00	341.00	0.5	12,164	0.00%
2021/06/03	3	336.33	5	335.19	335.50	-2	12,286	-0.02%
2021/06/02	2	327.50	0	0.00	319.50	2	12,406	0.02%
2021/06/01	0	329.50	1	327.00	326.00	-1	12,809	-0.01%
2021/05/31	4	329.13	5	323.10	330.50	-1	12,903	-0.01%
2021/05/28	4	317.00	4.1	315.55	313.00	-0.1	12,973	0.00%
2021/05/27	1	312.06	1	314.00	318.00	0	13,120	0.00%
2021/05/26	1	317.00	0	0.00	318.00	1	13,659	0.01%
2021/05/25	6.1	327.69	6	328.58	323.00	0.1	13,888	0.00%
2021/05/24	2.1	322.10	3	312.00	322.50	-0.9	14,179	-0.01%
2021/05/21	6	310.67	9	310.22	315.00	-3	14,241	-0.02%
2021/05/20	1	297.00	1.1	292.50	292.00	-0.1	14,242	0.00%
2021/05/19	3	310.50	0	0.00	303.50	3	14,320	0.02%
2021/05/18	6	315.17	6	313.51	310.00	0	14,420	0.00%
2021/05/17	5	297.20	13	298.62	302.00	-8	14,416	-0.06%
2021/05/14	8	298.25	9	297.33	290.00	-1	14,577	-0.01%
2021/05/13	1	280.00	5	280.40	283.50	-4	14,722	-0.03%
2021/05/12	7	280.00	5	277.30	268.50	2	14,720	0.01%
2021/05/11	6.2	282.67	5	278.20	279.50	1.2	14,604	0.01%
2021/05/10	5	322.10	2	311.25	307.00	3	14,629	0.02%
2021/05/07	2	313.00	2	309.54	318.00	0	14,693	0.00%
2021/05/06	1	305.00	2	308.00	305.00	-1	14,811	-0.01%
2021/05/05	6	305.25	3	293.18	289.00	3	14,962	0.02%
2021/05/04	5	300.20	2	308.00	308.00	3	15,155	0.02%
2021/05/03	2	302.25	2	300.50	298.50	0	15,361	0.00%
2021/04/29	2	319.50	0	0.00	318.50	2	15,576	0.01%
2021/04/28	2	321.00	4	319.25	316.00	-2	15,722	-0.01%
2021/04/26	3.1	311.95	0	0.00	305.50	3.1	15,604	0.02%
2021/04/23	0	0.00	0.1	322.00	324.50	-0.1	15,471	0.00%
2021/04/22	0	0.00	2	326.75	315.50	-2	15,551	-0.01%
2021/04/21	3	321.33	1	319.00	316.00	2	15,609	0.01%
2021/04/20	1	315.00	1	325.00	320.50	0	15,797	0.00%
2021/04/19	3.1	325.12	2	321.50	319.50	1.1	15,976	0.01%
2021/04/16	6	333.42	7	337.64	332.50	-1	16,094	-0.01%
2021/04/15	3	332.50	3	331.17	341.50	0	16,156	0.00%
2021/04/14	3	315.50	1	321.50	315.50	2	16,343	0.01%
2021/04/13	1	324.00	0	0.00	320.00	1	16,600	0.01%
2021/04/12	0	0.00	1	323.00	323.00	-1	17,156	-0.01%
2021/04/09	4	335.63	4	335.00	334.50	0	17,408	0.00%
2021/04/08	1.1	334.18	1	332.50	332.50	0.1	17,517	0.00%
2021/04/07	5	342.50	2	341.00	340.50	3	17,676	0.02%
2021/04/06	2	354.25	2	354.75	351.00	0	17,697	0.00%
2021/04/01	3.2	356.80	5.1	358.53	351.50	-1.9	17,728	-0.01%
2021/03/31	3.1	354.52	2	355.00	354.00	1.1	17,659	0.01%
2021/03/30	4	352.25	4	350.38	356.00	0	17,607	0.00%
2021/03/29	0	0.00	3	337.67	332.00	-3	17,594	-0.02%
2021/03/26	2	335.50	2	333.50	335.50	0	17,648	0.00%
2021/03/25	9	335.61	6	330.67	318.00	3	17,696	0.02%
2021/03/24	6	326.67	6	324.83	326.00	0	17,729	0.00%
2021/03/23	7	321.86	11	321.55	305.50	-4	17,862	-0.02%
2021/03/22	1	306.50	1	306.00	306.50	0	17,897	0.00%
2021/03/19	4	303.63	6	303.17	307.00	-2	18,207	-0.01%
2021/03/18	4	311.13	11	309.09	312.50	-7	18,415	-0.04%
2021/03/17	4	299.13	8	299.06	299.00	-4	19,046	-0.02%
2021/03/16	4	294.25	4	294.88	293.50	0	19,039	0.00%
2021/03/15	3	295.00	3	295.00	296.00	0	19,156	0.00%
2021/03/12	5	296.10	5	298.30	292.00	0	19,332	0.00%
2021/03/11	9	287.22	10	288.30	293.00	-1	19,290	-0.01%
2021/03/10	7	282.71	6	286.33	283.50	1	19,312	0.01%
2021/03/09	13	276.00	11	275.32	273.50	2	19,378	0.01%
2021/03/08	6	298.42	3	285.83	279.50	3	19,323	0.02%
2021/03/05	15	287.80	15	288.63	295.00	0	19,253	0.00%
2021/03/04	8	280.31	6	280.25	278.50	2	19,494	0.01%
2021/03/03	7.1	283.63	7	283.21	280.50	0.1	20,089	0.00%
2021/03/02	5	293.20	3	303.33	291.00	2	20,206	0.01%
2021/02/26	11	307.05	11	306.41	299.00	0	20,621	0.00%
2021/02/25	8	307.19	4	310.63	306.00	4	20,571	0.02%
2021/02/24	9	304.61	9	306.22	295.00	0	20,482	0.00%
2021/02/23	6	287.17	3	288.17	286.00	3	20,111	0.01%
2021/02/22	9	293.56	9	300.28	294.50	0	20,077	0.00%
2021/02/19	4	290.75	1	291.50	290.00	3	20,068	0.01%
2021/02/18	6	289.08	6.1	287.43	288.00	-0.1	20,471	0.00%
2021/02/17	4	283.50	5	284.90	286.50	-1	20,394	0.00%
2021/02/05	15	261.57	20.1	262.02	265.00	-5.1	20,323	-0.03%
2021/02/04	8	247.00	9.1	248.79	254.00	-1.1	20,022	-0.01%
2021/02/03	12.1	248.69	8	243.50	243.50	4.1	19,998	0.02%
2021/02/02	5	236.01	5	239.30	246.00	0	20,266	0.00%
2021/02/01	14.1	226.88	14	227.11	233.00	0.1	20,194	0.00%
2021/01/29	5	239.30	6	231.67	226.00	-1	20,282	0.00%
2021/01/28	5	236.98	4	239.25	236.00	1	20,453	0.01%
2021/01/27	9	241.00	9	242.78	248.00	0	20,900	0.00%
2021/01/26	9	240.72	11	242.45	238.00	-2	20,689	-0.01%
2021/01/25	11	245.59	5	232.80	233.50	6	20,465	0.03%
2021/01/22	5	237.00	5	243.70	253.50	0	20,285	0.00%
2021/01/21	4	227.13	5	226.00	230.50	-1	20,632	0.00%
2021/01/19	1	223.50	1	221.00	221.00	0	20,942	0.00%
2021/01/15	1	218.00	1	222.50	219.00	0	21,070	0.00%
2021/01/14	2	221.25	4	220.00	224.00	-2	21,183	-0.01%
2021/01/13	11	229.54	10	228.05	220.00	1	21,377	0.00%
2021/01/12	2	219.25	2	219.25	222.00	0	21,255	0.00%
2021/01/11	4	217.88	3.3	218.82	221.00	0.7	21,231	0.00%
2021/01/08	3	212.83	4	214.00	216.00	-1	21,161	0.00%
2021/01/07	8.3	212.98	6	213.75	212.50	2.3	21,266	0.01%
2021/01/06	5.1	211.66	5	209.10	205.50	0.1	21,103	0.00%
2021/01/05	6	207.08	5	210.70	209.00	1	20,767	0.00%
2021/01/04	0	0.00	6	198.58	200.00	-6	20,315	-0.03%
2020/12/31	1	178.00	6	181.83	182.00	-5	20,417	-0.02%
2020/12/30	3	177.83	2	179.00	178.00	1	20,352	0.00%
2020/12/29	0	0.00	2	175.75	175.00	-2	20,296	-0.01%
2020/12/28	1	169.00	2	172.50	173.50	-1	20,363	0.00%
2020/12/25	3	169.17	0	0.00	168.50	3	20,484	0.01%
2020/12/24	3	173.83	1	173.00	171.50	2	20,704	0.01%
2020/12/23	2	173.00	5	175.40	176.50	-3	21,025	-0.01%
2020/12/22	3	170.83	0	0.00	170.00	3	21,244	0.01%
2020/12/21	4	171.00	4	171.88	177.00	0	21,463	0.00%
2020/12/18	5	173.40	7	173.43	173.00	-2	21,402	-0.01%
2020/12/17	11	178.41	10	176.65	176.50	1	21,487	0.00%
2020/12/16	5	180.00	2	178.25	176.50	3	21,308	0.01%
2020/12/15	10	180.35	9	174.83	174.50	1	21,169	0.00%
2020/12/14	11	179.91	12	182.75	186.00	-1	21,176	0.00%
2020/12/11	18	185.56	18	184.03	173.50	0	21,227	0.00%
2020/12/10	1	179.00	2	177.00	178.00	-1	20,892	0.00%
2020/12/09	3	179.67	3	177.00	177.00	0	20,964	0.00%
2020/12/08	4	175.75	4	175.13	180.00	0	21,114	0.00%
2020/12/07	6	175.50	5	175.00	172.50	1	21,181	0.00%
2020/12/04	2	169.00	4	169.50	169.50	-2	21,257	-0.01%
2020/12/03	7	169.29	9	169.33	172.00	-2	21,423	-0.01%
2020/12/02	6	179.00	4	177.50	177.50	2	21,593	0.01%
2020/12/01	4	174.88	3	175.00	175.00	1	21,832	0.00%
2020/11/30	5	178.30	10	179.75	181.00	-5	22,146	-0.02%
2020/11/27	43	169.60	37	170.39	171.00	6	22,106	0.03%
2020/11/26	4	160.00	6	159.92	165.00	-2	21,958	-0.01%
2020/11/25	28	154.30	20	154.75	150.00	8	21,831	0.04%
2020/11/24	7	147.57	11	148.68	152.50	-4	21,510	-0.02%
2020/11/23	1	142.50	1	139.50	139.00	0	21,122	0.00%
2020/11/20	3	137.00	4	136.75	138.00	-1	21,154	0.00%
2020/11/19	4	137.25	4	137.13	136.50	0	21,594	0.00%
2020/11/18	3	141.33	2	140.25	140.50	1	22,024	0.00%
2020/11/17	1	143.00	8	145.19	144.00	-7	22,546	-0.03%
2020/11/16	2	135.00	3	134.67	134.50	-1	22,619	0.00%
2020/11/13	4	132.88	4	131.63	133.50	0	23,023	0.00%
2020/11/12	0	0.00	6	132.08	133.00	-6	23,372	-0.03%
2020/11/11	11	132.59	11	131.68	130.00	0	24,230	0.00%
2020/11/10	2	130.50	1	131.00	131.00	1	24,580	0.00%
2020/11/09	3	128.83	3	127.17	125.50	0	24,922	0.00%
2020/11/06	6	129.00	14.2	128.79	126.50	-8.2	25,163	-0.03%
2020/11/05	10	127.40	15	126.10	127.50	-5	25,319	-0.02%
2020/11/04	20	123.03	20	123.75	125.50	0	25,317	0.00%
2020/11/03	2	117.75	3	117.50	118.00	-1	24,845	0.00%
2020/11/02	2	116.50	1	114.50	116.50	1	25,018	0.00%
2020/10/30	0	0.00	1	115.00	115.50	-1	25,649	0.00%
2020/10/29	15.1	112.96	2	110.50	114.50	13.1	25,690	0.05%
2020/10/28	8.1	113.63	6	113.33	111.00	2.1	25,271	0.01%
2020/10/27	1	121.00	3	119.00	121.00	-2	24,968	-0.01%
2020/10/26	1	119.50	1	119.00	119.00	0	25,251	0.00%
2020/10/23	1	120.00	0	0.00	121.00	1	25,337	0.00%
2020/10/22	4	121.25	3	122.50	121.50	1	25,415	0.00%
2020/10/21	7	130.71	6	126.17	125.50	1	25,266	0.00%
2020/10/20	0	0.00	2	129.00	130.00	-2	25,065	-0.01%
2020/10/19	3	127.50	1	128.50	126.50	2	25,132	0.01%
2020/10/16	1	130.00	0	0.00	124.50	1	25,702	0.00%
2020/10/15	6	129.58	7	129.07	128.00	-1	25,721	0.00%
2020/10/14	1	126.50	1	128.00	127.50	0	25,500	0.00%
2020/10/13	1	123.00	1	123.50	123.00	0	25,389	0.00%
2020/10/12	1	125.50	2	124.25	124.50	-1	25,464	0.00%
2020/10/08	4	126.88	1	126.50	127.00	3	25,504	0.01%
2020/10/07	3	120.83	3	120.50	121.50	0	25,230	0.00%
2020/10/06	0	0.00	5	121.50	121.50	-5	25,325	-0.02%
2020/09/29	10	119.85	8	119.19	116.00	2	25,088	0.01%
2020/09/28	4	119.63	7	119.21	120.50	-3	24,889	-0.01%
2020/09/25	6	116.92	3	120.83	113.00	3	24,582	0.01%
2020/09/24	2	122.00	9	122.39	119.50	-7	24,484	-0.03%
2020/09/23	2	127.25	1	128.50	128.00	1	24,310	0.00%
2020/09/22	4	130.38	3	129.33	127.00	1	24,831	0.00%
2020/09/21	0	0.00	1	130.00	130.00	-1	24,943	0.00%
2020/09/18	0	0.00	2	133.50	134.50	-2	24,915	-0.01%
2020/09/17	9	134.33	9	136.00	136.00	0	24,892	0.00%
2020/09/16	12	133.79	7	134.00	133.00	5	24,713	0.02%
2020/09/15	5	131.80	9	133.56	129.50	-4	24,499	-0.02%
2020/09/14	1	125.50	1	125.00	125.50	0	24,093	0.00%
2020/09/11	7	122.43	4	123.63	123.00	3	24,262	0.01%
2020/09/10	4	130.50	0	0.00	126.00	4	24,201	0.02%
2020/09/09	2	127.00	3	127.00	132.00	-1	24,286	0.00%
2020/09/08	4	131.13	3	128.00	128.00	1	24,190	0.00%
2020/09/07	4	132.25	3	129.67	126.50	1	24,242	0.00%
2020/09/04	3	136.00	6	135.92	136.50	-3	24,763	-0.01%
2020/09/03	15	137.27	15	138.03	138.00	0	25,002	0.00%
2020/09/02	9	132.06	9	133.00	131.00	0	24,461	0.00%
2020/09/01	12	128.38	14	128.61	132.50	-2	23,928	-0.01%
2020/08/31	8	122.31	5	123.70	120.50	3	23,549	0.01%
2020/08/28	11	125.18	7	123.57	123.00	4	23,383	0.02%
2020/08/27	5	130.90	3	130.33	129.00	2	23,254	0.01%
2020/08/26	4	130.75	6	130.75	131.00	-2	23,598	-0.01%
2020/08/25	19	129.68	20	129.95	129.00	-1	23,887	0.00%
2020/08/24	20	133.00	16	132.25	132.00	4	23,450	0.02%
2020/08/21	22	134.43	22	135.84	140.50	0	23,067	0.00%
2020/08/20	19	136.18	17	131.32	128.00	2	22,561	0.01%
2020/08/19	15	141.90	12	141.54	142.00	3	22,319	0.01%
2020/08/18	9	140.33	8	140.69	138.50	1	22,087	0.00%
2020/08/17	17	141.03	16	142.81	138.50	1	22,089	0.00%
2020/08/14	18	136.28	30	138.98	144.00	-12	21,462	-0.06%
2020/08/13	38	134.30	35	133.17	131.00	3	21,254	0.01%
2020/08/12	3	128.83	12	126.63	129.00	-9	21,126	-0.04%
2020/08/11	17	117.21	12	117.17	117.50	5	20,834	0.02%
2020/08/10	3	117.50	3	120.00	120.00	0	20,473	0.00%
2020/08/07	4	116.38	1	113.50	113.50	3	20,183	0.01%
2020/08/06	6	117.67	7	117.50	118.50	-1	20,065	0.00%
2020/08/05	6	114.92	5	113.70	116.00	1	19,961	0.01%
2020/08/04	2	106.50	5	109.10	111.50	-3	19,411	-0.02%
2020/08/03	4	101.25	8	102.00	101.50	-4	19,281	-0.02%
2020/07/31	10	100.01	15	100.44	100.00	-5	19,193	-0.03%
2020/07/30	53	99.20	49	99.43	100.00	4	19,020	0.02%
2020/07/29	5	93.98	6	95.70	94.60	-1	18,671	-0.01%
2020/07/28	25	96.98	19	97.57	96.10	6	18,568	0.03%
2020/07/27	5	93.72	3	93.27	94.40	2	18,413	0.01%
2020/07/24	5	92.12	4	92.45	92.30	1	18,529	0.01%
2020/07/23	2	96.35	4	97.05	96.00	-2	18,691	-0.01%
2020/07/22	5	93.64	4	94.63	96.50	1	18,608	0.01%
2020/07/21	9	87.78	11	89.24	89.80	-2	17,942	-0.01%
2020/07/20	1	80.80	2	81.35	81.70	-1	18,263	-0.01%
2020/07/17	5	81.20	7	79.10	79.80	-2	18,346	-0.01%
2020/07/15	0	0.00	4	81.70	80.50	-4	18,412	-0.02%
2020/07/14	1	79.30	1	80.50	79.00	0	18,485	0.00%
2020/07/13	6	82.73	3	80.63	82.70	3	18,653	0.02%
2020/07/10	9	83.12	6	83.55	82.70	3	18,846	0.02%
2020/07/09	2	87.95	13	86.86	86.10	-11	19,015	-0.06%
2020/07/08	14	87.99	0	0.00	88.10	14	19,258	0.07%
2020/07/07	2	87.20	2	87.30	85.40	0	19,298	0.00%
2020/07/06	1	87.40	3	86.70	86.50	-2	19,317	-0.01%
2020/07/03	7	83.90	12	84.88	84.30	-5	19,427	-0.03%
2020/07/02	8	81.15	4	80.25	81.90	4	19,400	0.02%
2020/07/01	4	83.40	1	81.80	78.40	3	19,314	0.02%
2020/06/30	6	77.20	10	77.12	79.30	-4	18,858	-0.02%
2020/06/29	5	72.18	7	72.97	72.10	-2	18,765	-0.01%
2020/06/23	7	70.93	6	71.60	70.50	1	19,099	0.01%
2020/06/22	6	71.97	10	72.53	72.50	-4	19,195	-0.02%
2020/06/19	0	0.00	13	69.11	69.60	-13	19,083	-0.07%
2020/06/18	3	68.67	12	68.83	69.40	-9	19,140	-0.05%
2020/06/17	13	67.77	3	67.47	67.80	10	18,947	0.05%
2020/06/16	3	67.27	1	68.20	66.50	2	18,966	0.01%
2020/06/15	16	64.65	11	65.39	63.30	5	18,702	0.03%
2020/06/12	1	64.20	0	0.00	65.40	1	18,726	0.01%
2020/06/11	20	67.59	16	67.91	65.90	4	18,425	0.02%
2020/06/10	7	62.61	7	62.47	65.30	0	17,466	0.00%
2020/06/09	2	60.25	8	59.76	59.40	-6	16,885	-0.04%
2020/06/08	1	60.20	1	59.70	59.50	0	16,932	0.00%
2020/06/05	2	60.70	2	60.70	60.40	0	16,913	0.00%
2020/06/03	6	59.70	1	59.80	59.40	5	16,950	0.03%
2020/06/02	9	60.61	13	59.38	59.70	-4	16,883	-0.02%
2020/06/01	17	59.97	22	59.21	60.30	-5	16,561	-0.03%
2020/05/29	5	55.60	0	0.00	56.00	5	16,149	0.03%
2020/05/28	5	56.20	0	0.00	55.00	5	16,444	0.03%
2020/05/27	3	56.07	7	57.13	56.00	-4	16,532	-0.02%
2020/05/26	26	54.96	42	55.05	56.20	-16	16,481	-0.10%
2020/05/25	22	54.65	0	0.00	54.70	22	16,235	0.14%
2020/05/22	5	57.30	17	55.34	54.10	-12	16,085	-0.07%
2020/05/21	13	59.04	8	59.25	58.70	5	15,936	0.03%
2020/05/20	8	58.83	13	59.65	57.80	-5	16,305	-0.03%
2020/05/19	13	58.65	1	58.00	58.50	12	16,013	0.07%
2020/05/14	8	72.70	2	72.00	70.50	6	15,197	0.04%
2020/05/13	10	73.64	12	73.69	72.80	-2	15,197	-0.01%
2020/05/12	1	72.40	0	0.00	71.80	1	15,159	0.01%
2020/05/11	0	0.00	1	75.60	75.20	-1	15,088	-0.01%
2020/05/08	2	70.90	16	71.21	71.30	-14	14,939	-0.09%
2020/05/07	6	70.08	0	0.00	69.50	6	14,955	0.04%
2020/05/05	1	70.60	0	0.00	69.80	1	14,850	0.01%
2020/05/04	3	70.10	15	70.27	70.50	-12	14,777	-0.08%
2020/04/30	11	72.79	0	0.00	71.30	11	14,741	0.07%
2020/04/29	10	71.84	7	71.91	72.00	3	14,677	0.02%
2020/04/28	5	70.04	16	69.04	70.50	-11	14,493	-0.08%
2020/04/27	8	67.75	1	67.60	67.60	7	14,229	0.05%
2020/04/24	4	66.83	4	66.93	67.50	0	14,120	0.00%
2020/04/23	19	67.92	21	68.87	68.10	-2	14,001	-0.01%
2020/04/22	14	64.35	6	64.42	65.40	8	13,543	0.06%
2020/04/21	4	64.00	2	64.35	64.60	2	13,417	0.01%
2020/04/20	4	65.53	2	65.45	65.70	2	13,386	0.01%
2020/04/17	7	66.51	9.5	66.67	64.50	-2.5	13,446	-0.02%
2020/04/16	6	65.13	3	65.17	65.00	3	13,214	0.02%
2020/04/15	10	64.50	4	64.33	62.10	6	12,910	0.05%
2020/04/14	5	61.70	3	61.80	62.10	2	12,508	0.02%
2020/04/13	13.5	56.62	19	56.02	56.50	-5.5	12,269	-0.04%
2020/04/10	4	53.45	4	53.15	53.70	0	11,965	0.00%
2020/04/09	8	53.29	0	0.00	52.00	8	11,825	0.07%
2020/04/08	6	52.57	6	53.40	53.40	0	11,714	0.00%
2020/04/07	37	55.83	36	53.70	53.40	1	11,489	0.01%
2020/04/06	10	53.30	11	53.85	54.30	-1	11,222	-0.01%
2020/04/01	2	53.65	6	53.12	53.80	-4	11,126	-0.04%
2020/03/31	15	54.23	15	54.75	55.00	0	10,938	0.00%
2020/03/30	3	51.70	3	51.50	52.40	0	10,584	0.00%
2020/03/27	13	49.87	10	50.09	50.40	3	10,329	0.03%
2020/03/26	3	45.78	7	46.12	47.00	-4	9,955	-0.04%
2020/03/25	8	43.13	6	42.35	43.65	2	9,663	0.02%
2020/03/24	15	40.03	15	40.27	39.70	0	9,510	0.00%
2020/03/23	2	38.70	13	39.72	38.70	-11	9,309	-0.12%
2020/03/20	1	43.10	0	0.00	43.00	1	9,177	0.01%
2020/03/19	12	44.78	11	45.35	42.85	1	8,913	0.01%
2020/03/18	24	47.58	17	47.66	47.60	7	8,805	0.08%
2020/03/17	1	44.60	1	44.35	44.70	0	8,584	0.00%
2020/03/16	1	44.65	0	0.00	43.70	1	8,501	0.01%
2020/03/13	0	0.00	5	44.35	46.70	-5	8,509	-0.06%
2020/03/12	13	51.08	13	49.81	49.00	0	8,368	0.00%
2020/03/11	4	55.25	3	54.60	54.20	1	8,281	0.01%
2020/03/10	3	55.20	1	55.50	56.00	2	8,218	0.02%
2020/03/09	6	57.27	3	57.03	55.00	3	8,085	0.04%
2020/03/06	2	57.10	0	0.00	57.40	2	7,895	0.03%
2020/03/05	1	58.00	2	56.10	56.10	-1	7,883	-0.01%
2020/03/04	1	56.10	0	0.00	56.20	1	7,683	0.01%
2020/03/03	10	56.28	13	56.12	55.50	-3	7,573	-0.04%
2020/03/02	3	55.70	4	54.80	56.00	-1	7,183	-0.01%
2020/02/27	3	53.83	4	53.95	53.00	-1	6,883	-0.01%
2020/02/26	20	54.50	20	54.50	55.20	0	6,724	0.00%
2020/02/25	3	55.83	3	55.93	55.30	0	6,595	0.00%
2020/02/24	13	55.95	15	56.20	56.90	-2	6,535	-0.03%
2020/02/21	7	54.21	11	53.92	55.80	-4	6,145	-0.07%
2020/02/20	9	49.71	2	50.55	50.80	7	5,405	0.13%
2020/02/19	3	48.68	3	48.72	48.55	0	5,207	0.00%
2020/02/14	1	47.60	1	47.90	47.70	0	5,196	0.00%
2020/02/11	1	45.40	1	44.00	45.05	0	5,299	0.00%
2020/02/10	4	41.83	3	42.20	42.90	1	5,307	0.02%
2020/02/05	1	44.50	1	44.80	43.80	0	5,383	0.00%
2020/02/04	1	45.00	8	45.14	44.50	-7	5,538	-0.13%
2020/02/03	1	40.80	1	43.00	42.75	0	5,597	0.00%
2020/01/30	3	45.55	1	47.00	44.85	2	6,035	0.03%
2020/01/07	0	0.00	1	45.20	45.40	-1	7,872	-0.01%
2020/01/06	1	44.55	1	45.15	44.55	0	7,947	0.00%
2020/01/02	1	47.00	0	0.00	47.90	1	8,196	0.01%
2019/12/26	0	0.00	1	47.55	47.20	-1	8,661	-0.01%
2019/12/16	1	48.35	0	0.00	49.15	1	10,171	0.01%
2019/12/12	0	0.00	1	48.85	48.40	-1	10,989	-0.01%
2019/12/06	1	50.40	0	0.00	50.70	1	11,936	0.01%
2019/12/05	1	50.60	0	0.00	49.90	1	11,961	0.01%
2019/12/03	0	0.00	2	49.93	50.20	-2	12,467	-0.02%
2019/12/02	1	48.60	4	48.31	48.60	-3	12,507	-0.02%
2019/11/28	1	52.10	1	52.20	52.20	0	12,651	0.00%
2019/11/27	1	51.70	1	51.50	51.20	0	12,683	0.00%
2019/11/22	0	0.00	1	50.90	50.90	-1	12,773	-0.01%
2019/11/21	1	51.10	1	51.00	51.40	0	12,883	0.00%
2019/11/19	4	54.15	1	54.00	54.00	3	12,980	0.02%
2019/11/18	4	53.80	0	0.00	54.50	4	12,994	0.03%
2019/11/13	0	0.00	1	53.90	54.00	-1	13,100	-0.01%
2019/11/12	13	54.30	13	54.50	55.00	0	13,217	0.00%
2019/11/11	1	54.10	0	0.00	52.70	1	13,274	0.01%
2019/11/08	10	53.90	10	54.00	53.60	0	13,208	0.00%
2019/11/07	5	54.00	0	0.00	54.90	5	13,135	0.04%
2019/11/06	2	54.40	1	54.00	53.80	1	13,146	0.01%
2019/11/04	1	54.50	1	54.10	54.70	0	13,186	0.00%
2019/11/01	5	53.98	1	54.20	54.20	4	13,132	0.03%
2019/10/31	0	0.00	20	55.70	55.40	-20	13,108	-0.15%
2019/10/30	22	57.27	2	57.00	56.10	20	13,141	0.15%
2019/10/29	28	57.05	35	56.97	56.50	-7	12,960	-0.05%
2019/10/28	20	57.10	20	57.30	56.50	0	12,829	0.00%
2019/10/25	3	57.23	2	56.60	56.60	1	12,785	0.01%
2019/10/24	43	56.80	43	56.05	57.70	0	12,690	0.00%
2019/10/23	7	56.19	5	56.72	55.30	2	12,416	0.02%
2019/10/22	7	54.10	15	55.33	55.90	-8	12,379	-0.06%
2019/10/21	1	51.20	0	0.00	50.90	1	11,771	0.01%
2019/10/17	1	51.70	1	51.40	51.20	0	12,250	0.00%
2019/10/16	8	51.75	7	51.93	50.90	1	12,597	0.01%
2019/10/15	3	51.43	3	52.13	51.90	0	12,432	0.00%
2019/10/14	0	0.00	1	51.30	51.00	-1	12,356	-0.01%
2019/10/09	1	49.45	0	0.00	49.00	1	12,257	0.01%
2019/10/07	7	51.69	2	51.90	52.00	5	12,094	0.04%
2019/10/04	1	50.20	3	50.50	50.40	-2	11,927	-0.02%
2019/10/03	5	50.10	0	0.00	50.40	5	11,969	0.04%
2019/10/02	1	49.35	0	0.00	50.20	1	11,948	0.01%
2019/10/01	4	49.49	3	49.22	49.35	1	11,880	0.01%
2019/09/27	0	0.00	2	50.30	50.60	-2	11,792	-0.02%
2019/09/26	0	0.00	20	51.16	50.00	-20	11,732	-0.17%
2019/09/25	1	49.40	1	49.70	49.80	0	11,662	0.00%
2019/09/24	0	0.00	1	50.40	50.20	-1	11,747	-0.01%
2019/09/23	1	51.30	0	0.00	50.50	1	11,671	0.01%
2019/09/20	8	49.06	3	49.18	49.55	5	11,584	0.04%
2019/09/19	20	49.99	15	50.11	49.90	5	11,494	0.04%
2019/09/18	8	49.34	12	49.38	49.85	-4	11,286	-0.04%
2019/09/17	9	47.79	57	48.19	48.80	-48	10,971	-0.44%
2019/09/16	54	47.30	22	47.35	47.30	32	10,652	0.30%
2019/09/12	0	0.00	4	43.00	43.80	-4	10,271	-0.04%
2019/09/11	1	41.55	2	41.70	41.35	-1	10,460	-0.01%
2019/09/10	5	41.30	3	41.38	41.55	2	10,575	0.02%
2019/09/09	2	41.30	1	42.30	41.05	1	10,795	0.01%
2019/09/06	3	42.30	0	0.00	42.10	3	10,828	0.03%
2019/09/05	13	42.73	7	43.04	42.80	6	10,905	0.06%
2019/09/04	0	0.00	2	41.68	42.00	-2	11,021	-0.02%
2019/09/03	13	42.17	14	41.63	40.75	-1	11,207	-0.01%
2019/09/02	3	40.90	0	0.00	41.50	3	11,119	0.03%
2019/08/30	1	41.00	0	0.00	40.30	1	11,103	0.01%
2019/08/29	0	0.00	1	39.25	39.85	-1	11,137	-0.01%
2019/08/28	1	39.10	1	38.95	39.00	0	11,226	0.00%
2019/08/26	1	40.00	0	0.00	39.00	1	11,364	0.01%
2019/08/23	0	0.00	19	41.95	41.70	-19	11,441	-0.17%
2019/08/22	5	42.72	5	42.62	42.10	0	11,611	0.00%
2019/08/21	0	0.00	9	41.99	41.65	-9	11,657	-0.08%
2019/08/20	3	41.88	0	0.00	41.30	3	11,863	0.03%
2019/08/16	10	41.78	1	41.60	41.60	9	12,307	0.07%
2019/08/15	13	41.40	1	41.45	41.85	12	12,377	0.10%
2019/08/14	5	41.44	4	41.25	41.10	1	12,382	0.01%
2019/08/13	0	0.00	4	40.00	40.20	-4	12,351	-0.03%
2019/08/12	1	40.50	1	40.55	40.55	0	12,470	0.00%
2019/08/08	0	0.00	2	39.70	39.80	-2	12,449	-0.02%
2019/08/07	3	39.83	8	38.70	38.20	-5	12,443	-0.04%
2019/08/06	3	37.70	2	38.60	39.75	1	12,402	0.01%
2019/08/05	6	39.81	0	0.00	38.25	6	12,331	0.05%
2019/08/02	1	39.35	0	0.00	40.00	1	12,357	0.01%
2019/08/01	8	41.16	8	40.86	40.85	0	12,300	0.00%
2019/07/31	1	41.90	1	42.15	42.50	0	12,306	0.00%
2019/07/29	19	44.49	3	44.88	43.80	16	12,241	0.13%
2019/07/26	0	0.00	1	44.40	44.25	-1	12,174	-0.01%
2019/07/25	0	0.00	5	44.10	44.40	-5	12,142	-0.04%
2019/07/24	6	43.83	7	43.77	45.00	-1	12,018	-0.01%
2019/07/23	2	41.68	3	41.77	41.75	-1	11,824	-0.01%
2019/07/22	7	41.14	1	41.70	41.70	6	11,745	0.05%
2019/07/19	6	40.98	21	41.04	41.00	-15	11,591	-0.13%
2019/07/18	21	40.35	13	40.77	39.80	8	11,394	0.07%
2019/07/17	2	39.65	1	40.15	39.25	1	11,135	0.01%
2019/07/16	1	40.00	2	40.30	39.65	-1	11,312	-0.01%
2019/07/12	0	0.00	1	39.40	39.60	-1	11,601	-0.01%
2019/07/11	2	38.90	0	0.00	39.70	2	11,686	0.02%
2019/07/10	3	38.73	3	38.67	38.65	0	11,659	0.00%
2019/07/09	8	38.25	6	38.03	37.60	2	11,532	0.02%
2019/07/08	0	0.00	1	40.15	40.40	-1	11,434	-0.01%
2019/07/05	3	41.90	1	41.70	41.70	2	11,450	0.02%
2019/07/04	5	42.02	1	42.65	41.55	4	11,545	0.03%
2019/07/03	2	41.65	0	0.00	41.65	2	11,665	0.02%
2019/07/02	2	43.20	3	44.10	43.15	-1	11,684	-0.01%
2019/07/01	0	0.00	12	43.21	43.25	-12	11,679	-0.10%
2019/06/28	1	39.45	1	39.35	39.35	0	11,664	0.00%
2019/06/27	4	39.83	10	39.86	39.55	-6	11,856	-0.05%
2019/06/26	13	38.12	13	37.99	38.75	0	11,962	0.00%
2019/06/25	5	38.33	6	38.31	38.50	-1	12,158	-0.01%
2019/06/24	1	38.50	1	38.60	39.10	0	12,282	0.00%
2019/06/21	8	39.19	5	38.87	38.20	3	12,487	0.02%
2019/06/20	20	38.85	20	38.96	38.70	0	12,545	0.00%
2019/06/19	30	38.96	34	39.01	39.35	-4	12,462	-0.03%
2019/06/18	53	35.66	53	35.79	36.15	0	12,064	0.00%
2019/06/17	10	37.62	9	37.52	36.95	1	12,255	0.01%
2019/06/14	8	36.88	6	36.55	36.50	2	12,161	0.02%
2019/06/13	10	37.35	11	37.58	37.35	-1	12,247	-0.01%
2019/06/12	44	37.48	36	37.68	37.75	8	12,018	0.07%
2019/06/11	13	35.99	15	36.73	37.50	-2	11,473	-0.02%
2019/06/10	2	32.70	7	33.14	34.10	-5	11,177	-0.04%
2019/06/06	7	31.74	1	32.55	31.55	6	11,061	0.05%
2019/06/05	4	32.93	10	33.24	32.65	-6	10,990	-0.05%
2019/06/04	7	32.86	1	33.55	32.55	6	10,954	0.05%
2019/05/31	1	33.05	1	32.15	32.70	0	10,794	0.00%
2019/05/30	8	31.97	6	31.98	32.00	2	10,711	0.02%
2019/05/29	7	30.23	7	30.69	31.55	0	10,536	0.00%
2019/05/28	4	30.60	5	30.84	30.35	-1	10,470	-0.01%
2019/05/27	5	30.32	3	30.07	29.80	2	10,423	0.02%
2019/05/24	1	31.80	2	31.73	31.25	-1	10,197	-0.01%
2019/05/23	8	33.33	3	33.97	32.75	5	9,939	0.05%
2019/05/22	11	38.18	10	38.40	36.05	1	9,712	0.01%
2019/05/21	1	36.75	1	37.10	38.00	0	9,665	0.00%
2019/05/20	0	0.00	1	39.30	38.15	-1	9,561	-0.01%
2019/05/17	18	42.03	13	42.70	40.60	5	9,478	0.05%
2019/05/16	1	46.20	1	46.50	45.00	0	9,380	0.00%
2019/05/15	0	0.00	1	45.00	46.80	-1	9,431	-0.01%
2019/05/14	2	43.40	2	43.50	43.50	0	9,402	0.00%
2019/05/09	9	48.04	4	47.34	46.10	5	9,432	0.05%
2019/05/08	3	48.70	1	49.15	48.70	2	9,379	0.02%
2019/05/07	4	46.89	6	46.88	47.50	-2	9,300	-0.02%
2019/05/03	0	0.00	3	47.10	46.90	-3	9,220	-0.03%
2019/04/26	0	0.00	2	49.90	48.70	-2	9,300	-0.02%
2019/04/25	0	0.00	1	51.10	51.60	-1	9,427	-0.01%
2019/04/24	1	50.60	1	50.00	51.00	0	9,414	0.00%
2019/04/23	1	51.30	1	51.60	50.60	0	9,360	0.00%
2019/04/22	3	52.93	0	0.00	53.80	3	9,309	0.03%
2019/04/19	14	50.99	23	51.78	52.00	-9	9,170	-0.10%
2019/04/18	5	49.32	21	49.05	48.15	-16	8,936	-0.18%
2019/04/17	10	48.20	10	48.28	48.55	0	8,983	0.00%
2019/04/16	3	48.38	4	48.15	48.00	-1	8,901	-0.01%
2019/04/15	1	47.05	0	0.00	47.05	1	8,857	0.01%
2019/04/11	0	0.00	6	47.41	46.90	-6	8,970	-0.07%
2019/04/10	1	48.25	3	47.52	47.95	-2	8,944	-0.02%
2019/04/09	8	47.84	6	49.42	46.55	2	8,890	0.02%
2019/04/08	0	0.00	4	50.15	51.10	-4	8,932	-0.04%
2019/04/03	3	49.23	9	48.36	49.20	-6	8,974	-0.07%
2019/04/02	2	47.18	37	47.03	48.30	-35	9,024	-0.39%
2019/04/01	1	46.65	137	46.15	45.00	-136	8,933	-1.52%	大賣/鉅額交易
2019/03/29	8	44.66	43	45.85	46.60	-35	8,711	-0.40%
2019/03/28	21	45.08	32	44.40	45.80	-11	8,632	-0.13%
2019/03/27	7	43.36	120	43.28	44.00	-113	8,607	-1.31%	大賣/鉅額交易
2019/03/26	130	41.99	10	42.06	41.50	120	8,614	1.39%	大買/鉅額交易
2019/03/25	89	42.49	7	43.25	43.35	82	8,492	0.97%
2019/03/22	17	43.82	41	43.98	44.20	-24	8,623	-0.28%
2019/03/21	92	42.26	8	42.39	42.15	84	8,721	0.96%
2019/03/20	111	41.44	27	41.63	42.00	84	8,977	0.94%	大買/
2019/03/19	19	39.78	7	39.99	39.90	12	9,202	0.13%
2019/03/18	4	38.88	2	38.60	39.30	2	9,650	0.02%
2019/03/15	0	0.00	1	37.50	37.25	-1	10,059	-0.01%
2019/03/14	7	36.70	0	0.00	36.90	7	10,311	0.07%
2019/03/07	0	0.00	1	38.50	37.80	-1	11,509	-0.01%
2019/02/27	11	37.96	12	38.00	37.75	-1	12,186	-0.01%
2019/02/22	0	0.00	25	36.20	36.05	-25	11,864	-0.21%
2019/02/21	4	36.94	1	36.90	36.85	3	11,862	0.03%
2019/02/20	3	38.93	3	38.15	37.90	0	11,865	0.00%
2019/02/18	27	38.54	0	0.00	37.50	27	11,865	0.23%
2019/02/15	1	38.05	6	37.75	37.60	-5	12,073	-0.04%
2019/02/14	3	38.17	0	0.00	38.15	3	12,184	0.02%
2019/02/12	0	0.00	1	39.00	39.00	-1	12,034	-0.01%
2019/01/29	1	36.50	0	0.00	36.70	1	12,067	0.01%
2019/01/24	12	36.38	6	36.05	36.00	6	12,023	0.05%
2019/01/21	2	36.30	1	36.10	36.25	1	11,870	0.01%
2019/01/18	1	36.70	1	36.85	36.75	0	11,812	0.00%
2019/01/17	1	35.10	1	35.95	35.55	0	11,648	0.00%
2019/01/15	1	34.00	0	0.00	34.50	1	11,490	0.01%
2019/01/14	0	0.00	3	33.50	34.30	-3	11,431	-0.03%
2019/01/10	0	0.00	1	33.75	34.45	-1	11,243	-0.01%
2019/01/09	2	33.75	0	0.00	33.50	2	11,212	0.02%
2019/01/07	1	34.70	1	34.90	34.70	0	10,995	0.00%
2019/01/03	23	34.77	22	34.90	34.70	1	10,943	0.01%
2018/12/28	1	33.60	2	33.53	33.80	-1	10,841	-0.01%
2018/12/27	5	34.30	5	34.44	33.65	0	10,850	0.00%
2018/12/26	14	34.83	14	34.96	32.80	0	10,677	0.00%
2018/12/25	2	35.13	1	35.15	35.15	1	10,571	0.01%
2018/12/24	1	36.30	3	36.33	37.45	-2	10,361	-0.02%
2018/12/21	5	35.44	6	35.43	36.30	-1	10,278	-0.01%
2018/12/20	6	35.08	5	35.57	34.80	1	10,098	0.01%
2018/12/19	5	35.28	2	35.33	35.10	3	9,975	0.03%
2018/12/18	4	36.30	4	36.30	36.30	0	9,811	0.00%
2018/12/17	9	36.58	10	36.59	37.35	-1	9,706	-0.01%
2018/12/14	6	36.53	11	36.55	37.20	-5	9,423	-0.05%
2018/12/13	6	37.95	10	38.24	37.75	-4	9,117	-0.04%
2018/12/12	7	39.79	19	40.38	39.65	-12	8,849	-0.14%
2018/12/11	6	39.26	3	39.57	40.00	3	8,632	0.03%
2018/12/10	6	37.07	8	36.46	36.40	-2	8,376	-0.02%
2018/12/06	4	32.50	4	32.96	32.50	0	7,826	0.00%
2018/12/05	8	34.83	7	34.80	34.50	1	7,775	0.01%
2018/12/04	1	34.30	1	34.55	34.15	0	7,604	0.00%
2018/12/03	11	32.00	11	32.70	33.45	0	7,323	0.00%
2018/11/28	3	30.65	3	30.65	31.15	0	6,655	0.00%
2018/11/26	1	29.90	2	30.43	30.00	-1	6,477	-0.02%
2018/11/23	1	29.75	1	30.00	29.80	0	6,370	0.00%
2018/11/22	1	29.65	0	0.00	29.80	1	6,320	0.02%
2018/11/14	8	32.77	9	32.67	32.90	-1	5,900	-0.02%
2018/11/13	5	30.93	5	30.90	31.10	0	5,631	0.00%
2018/11/12	0	0.00	1	30.10	29.55	-1	5,464	-0.02%
2018/11/06	0	0.00	1	27.05	26.95	-1	5,306	-0.02%
2018/11/01	1	25.25	1	25.40	25.20	0	5,330	0.00%
2018/10/22	0	0.00	12	25.55	25.50	-12	4,940	-0.24%
2018/10/19	1	23.95	1	24.40	24.50	0	4,910	0.00%
2018/10/18	12	24.52	0	0.00	24.60	12	4,852	0.25%
2018/10/17	0	0.00	5	25.05	24.35	-5	4,821	-0.10%
2018/10/16	2	24.63	8	24.72	24.75	-6	4,770	-0.13%
2018/10/15	6	23.98	1	24.15	23.90	5	4,732	0.11%
2018/10/12	2	23.95	0	0.00	24.25	2	4,700	0.04%
2018/10/11	6	23.96	2	24.03	23.95	4	4,645	0.09%
2018/10/09	1	26.80	2	26.73	26.60	-1	4,532	-0.02%
2018/10/08	2	27.40	0	0.00	26.80	2	4,491	0.04%
2018/10/05	2	29.05	2	29.20	28.80	0	4,394	0.00%
2018/10/03	2	30.88	3	30.83	30.85	-1	4,247	-0.02%
2018/10/02	1	30.05	1	30.35	30.00	0	4,113	0.00%
2018/10/01	3	30.02	3	30.17	30.10	0	4,069	0.00%
2018/09/28	3	29.85	4	29.66	30.05	-1	4,025	-0.02%
2018/09/27	1	29.50	1	29.30	29.40	0	3,937	0.00%
2018/09/26	0	0.00	14	30.48	29.90	-14	3,854	-0.36%
2018/09/25	1	31.00	1	31.50	31.50	0	3,757	0.00%
2018/09/21	15	31.46	2	31.75	31.15	13	3,712	0.35%
2018/09/19	1	33.45	0	0.00	32.90	1	3,554	0.03%
2018/09/17	3	34.28	5	34.82	34.30	-2	3,421	-0.06%
2018/09/14	33	33.32	32	33.50	34.00	1	3,060	0.03%
2018/09/13	7	33.06	5	33.10	32.60	2	2,683	0.07%
2018/09/12	1	31.00	0	0.00	31.15	1	2,380	0.04%
2018/09/10	0	0.00	1	31.50	31.35	-1	2,210	-0.05%
2018/09/07	1	30.85	1	31.15	30.80	0	2,110	0.00%
2018/09/04	1	30.00	0	0.00	30.00	1	1,631	0.06%
2018/08/28	0	0.00	5	29.30	29.30	-5	1,470	-0.34%
2018/08/27	0	0.00	6	29.65	29.60	-6	1,512	-0.40%
2018/08/24	0	0.00	30	29.09	29.45	-30	1,508	-1.99%
2018/08/23	0	0.00	18	28.79	29.65	-18	1,495	-1.20%
2018/08/17	1	30.00	3	29.57	29.30	-2	1,438	-0.14%
2018/08/15	0	0.00	1	29.10	30.20	-1	1,407	-0.07%
2018/08/13	8	28.54	3	29.57	29.40	5	1,316	0.38%
2018/08/10	0	0.00	2	28.80	28.85	-2	1,263	-0.16%
2018/08/09	5	28.57	0	0.00	28.25	5	1,210	0.41%
2018/08/08	3	27.80	0	0.00	28.20	3	1,163	0.26%
2018/07/27	15	26.87	0	0.00	26.75	15	1,157	1.30%
2018/07/26	35	26.68	0	0.00	26.80	35	1,164	3.00%
2018/07/17	0	0.00	48	26.79	26.40	-48	1,286	-3.73%
2018/07/06	2	26.35	0	0.00	26.70	2	1,412	0.14%
2018/07/05	46	26.48	0	0.00	26.40	46	1,443	3.19%
2018/06/28	1	28.35	47	28.18	28.00	-46	1,520	-3.02%
2018/06/27	4	27.63	6	28.54	29.00	-2	1,600	-0.12%
2018/06/25	6	27.21	4	27.25	27.55	2	1,730	0.12%
2018/06/21	0	0.00	1	26.65	26.90	-1	1,814	-0.06%
2018/06/19	0	0.00	1	26.45	27.05	-1	1,878	-0.05%
2018/06/15	1	26.45	0	0.00	26.45	1	1,902	0.05%
2018/06/07	8	26.93	0	0.00	27.20	8	2,252	0.36%
2018/06/06	4	26.75	0	0.00	26.75	4	2,464	0.16%
2018/05/31	1	25.15	0	0.00	25.25	1	3,302	0.03%
2018/05/22	9	25.62	0	0.00	25.70	9	3,851	0.23%
2018/05/21	1	25.35	3	25.40	25.35	-2	3,850	-0.05%
2018/05/17	9	25.35	0	0.00	25.25	9	3,828	0.24%
2018/05/16	15	25.23	1	25.30	25.20	14	3,820	0.37%
2018/05/15	1	25.20	0	0.00	25.20	1	3,824	0.03%
2018/05/09	0	0.00	1	26.45	26.20	-1	3,837	-0.03%
2018/05/08	1	25.85	0	0.00	26.15	1	3,838	0.03%
2018/05/07	0	0.00	1	26.10	25.75	-1	3,843	-0.03%
2018/05/04	1	26.10	1	26.60	26.10	0	3,837	0.00%
2018/05/03	1	26.75	0	0.00	26.75	1	3,833	0.03%
2018/04/30	0	0.00	1	26.95	26.85	-1	3,844	-0.03%
2018/04/27	1	26.65	1	27.10	26.65	0	3,854	0.00%
2018/04/26	1	26.65	0	0.00	26.60	1	3,864	0.03%
2018/04/25	1	27.65	1	27.50	27.25	0	3,870	0.00%
2018/04/17	2	30.85	23	29.64	29.50	-21	3,946	-0.53%
2018/04/16	1	30.95	0	0.00	31.05	1	3,917	0.03%
2018/04/12	20	30.63	0	0.00	30.35	20	3,892	0.51%
2018/04/10	0	0.00	1	31.80	31.50	-1	3,835	-0.03%
2018/04/03	1	32.30	0	0.00	32.35	1	3,825	0.03%
2018/04/02	1	33.05	1	33.45	32.80	0	3,795	0.00%
2018/03/30	1	34.85	1	35.50	33.70	0	3,724	0.00%
2018/03/29	11	34.93	11	35.33	35.70	0	3,609	0.00%
2018/03/23	0	0.00	1	30.80	30.65	-1	3,271	-0.03%
2018/03/16	1	31.50	0	0.00	31.50	1	3,056	0.03%
2018/03/14	0	0.00	1	33.05	33.00	-1	2,939	-0.03%
2018/03/12	4	33.63	1	34.50	34.50	3	2,799	0.11%
2018/03/09	0	0.00	7	34.39	34.40	-7	2,570	-0.27%
2018/03/08	7	33.96	1	34.30	34.30	6	2,367	0.25%
2018/03/05	0	0.00	5	31.40	32.65	-5	1,688	-0.30%
2018/02/08	0	0.00	1	25.70	25.65	-1	1,122	-0.09%
2018/02/07	1	25.50	0	0.00	25.55	1	1,143	0.09%
2018/01/26	0	0.00	1	25.90	26.05	-1	1,262	-0.08%
2018/01/25	1	25.90	0	0.00	25.90	1	1,277	0.08%
2018/01/15	5	28.00	0	0.00	27.70	5	1,735	0.29%
2018/01/04	3	26.83	3	26.65	26.60	0	1,586	0.00%