南電 (8046)-永豐金-埔里券商分點個股進出

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
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－永豐金-埔里券商分點個股進出

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

永豐金-埔里券商分點個股進出
永豐金-埔里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	12	185.33	0.1	184.50	184.50	11.9	2,850	0.42%
2024/05/02	6.1	184.49	0	0.00	182.50	6.1	2,859	0.21%
2024/04/30	0	189.00	0	0.00	187.00	0	2,855	0.00%
2024/04/26	7	191.00	7	190.00	188.00	0	2,872	0.00%
2024/04/25	10.1	188.71	8	189.06	188.00	2.1	2,880	0.07%
2024/04/24	33	193.00	6.8	192.47	194.50	26.2	2,849	0.92%
2024/04/23	37	183.16	2.2	183.72	185.00	34.8	2,742	1.27%
2024/04/22	6.1	175.50	6.2	176.19	174.50	-0.1	2,657	0.00%
2024/04/19	1.7	174.83	2	172.50	171.50	-0.3	2,634	-0.01%
2024/04/18	0.1	180.52	0	0.00	179.00	0.1	2,557	0.00%
2024/04/17	3.4	182.56	2	182.50	181.50	1.4	2,527	0.05%
2024/04/16	7.4	184.70	3	185.00	185.00	4.4	2,493	0.18%
2024/04/15	13.5	191.86	7	191.93	190.50	6.5	2,500	0.26%
2024/04/12	1	199.00	1	200.00	199.00	0	2,528	0.00%
2024/04/11	4.1	201.24	0.1	202.00	199.50	4	2,601	0.15%
2024/04/10	3.2	203.59	0	0.00	203.00	3.2	2,740	0.11%
2024/04/09	0	0.00	0.4	206.50	206.50	-0.4	2,765	-0.01%
2024/04/08	2	206.75	1	206.03	206.50	1	2,794	0.04%
2024/04/03	2	209.50	4	209.88	209.00	-2	2,805	-0.07%
2024/04/02	0	0.00	0.1	209.25	208.00	-0.1	2,809	0.00%
2024/04/01	9	209.11	8.4	208.77	209.50	0.6	2,812	0.02%
2024/03/29	0.1	199.42	0.4	201.00	200.50	-0.3	2,785	-0.01%
2024/03/28	6.4	198.90	0	0.00	198.00	6.4	2,778	0.23%
2024/03/27	2.1	201.30	0	0.00	202.00	2.1	2,823	0.07%
2024/03/26	9	205.89	0	0.00	204.00	9	2,872	0.31%
2024/03/25	6.1	209.17	1	209.50	208.50	5	2,937	0.17%
2024/03/22	0	0.00	1.3	211.62	211.00	-1.3	2,996	-0.04%
2024/03/21	8.1	214.12	8	212.00	212.00	0	3,036	0.00%
2024/03/20	3	210.83	1	212.00	212.50	2	3,096	0.06%
2024/03/19	8	211.06	8.1	211.06	211.50	-0.1	3,104	0.00%
2024/03/18	7	204.50	7.3	209.40	211.00	-0.3	3,115	-0.01%
2024/03/15	14.2	202.25	11	201.50	202.00	3.2	3,110	0.10%
2024/03/14	0.1	203.00	0	0.00	206.00	0.1	3,108	0.00%
2024/03/13	2.3	203.64	0	0.00	203.00	2.3	3,126	0.07%
2024/03/12	0	209.00	0	0.00	209.00	0	3,128	0.00%
2024/03/11	0.3	207.37	0	0.00	207.50	0.3	3,199	0.01%
2024/03/08	9.1	206.28	6.2	205.00	206.50	2.9	3,322	0.09%
2024/03/07	5.2	204.13	2.2	206.09	203.50	3	3,378	0.09%
2024/03/06	9.3	206.99	0	0.00	206.00	9.3	3,388	0.28%
2024/03/05	7	212.63	1	213.50	210.00	6	3,400	0.18%
2024/03/04	1	209.01	0	0.00	209.00	1	3,442	0.03%
2024/03/01	1.1	211.41	0	0.00	210.50	1.1	3,459	0.03%
2024/02/29	0.2	209.38	0.1	210.39	211.50	0.1	3,458	0.00%
2024/02/27	11	215.64	0	0.00	210.50	11	3,424	0.32%
2024/02/26	6.2	220.95	0	0.00	221.00	6.2	3,357	0.19%
2024/02/23	7.2	223.66	0	0.00	221.50	7.2	3,390	0.21%
2024/02/22	8.2	225.30	2	226.00	225.00	6.2	3,425	0.18%
2024/02/21	3.1	228.00	0	229.00	228.00	3	3,411	0.09%
2024/02/20	8.1	230.06	4	230.63	229.50	4.1	3,414	0.12%
2024/02/19	6.1	230.92	5	231.90	230.50	1.1	3,454	0.03%
2024/02/16	0	225.50	0.3	227.91	228.00	-0.3	3,462	-0.01%
2024/02/15	1.4	221.13	0.1	227.00	224.50	1.3	3,465	0.04%
2024/02/05	0.1	225.00	0	0.00	225.50	0.1	3,451	0.00%
2024/02/01	0	225.50	0	0.00	226.50	0	3,533	0.00%
2024/01/31	0	0.00	1	229.00	227.00	-1	3,579	-0.03%
2024/01/30	1	227.00	0.2	230.00	227.00	0.8	3,603	0.02%
2024/01/29	3.3	227.08	0	0.00	228.00	3.3	3,628	0.09%
2024/01/26	1	225.50	1	224.00	225.00	0	3,738	0.00%
2024/01/25	1.1	224.09	1	225.00	224.50	0.1	3,778	0.00%
2024/01/24	1	227.50	0	0.00	225.50	1	3,781	0.03%
2024/01/23	0	0.00	1	227.00	227.50	-1	3,825	-0.03%
2024/01/22	0	225.50	0	0.00	225.00	0	3,827	0.00%
2024/01/19	0.1	222.49	1	221.00	221.50	-0.9	3,865	-0.02%
2024/01/18	1	217.50	0	0.00	216.50	1	3,906	0.03%
2024/01/17	4.1	220.57	0	0.00	218.50	4.1	3,917	0.11%
2024/01/16	5	221.80	5	223.60	223.50	0	3,903	0.00%
2024/01/15	2	224.50	1	225.00	224.00	1	3,890	0.03%
2024/01/12	0	229.50	2	229.25	229.00	-2	3,882	-0.05%
2024/01/10	1.3	225.62	0	0.00	225.50	1.3	3,980	0.03%
2024/01/09	1	227.00	0	0.00	226.00	1	3,991	0.03%
2024/01/08	6.1	225.10	0	0.00	224.50	6.1	3,978	0.15%
2024/01/05	11.1	228.55	0	0.00	227.00	11.1	3,914	0.28%
2024/01/04	22.5	233.06	0	0.00	231.00	22.5	3,860	0.58%
2024/01/03	1.4	243.67	1	247.50	243.00	0.4	3,772	0.01%
2024/01/02	0	0.00	0.1	253.00	250.00	-0.1	3,822	0.00%
2023/12/29	2	250.00	2	251.00	251.50	0	3,818	0.00%
2023/12/28	0	247.63	1	247.50	248.00	-1	3,827	-0.03%
2023/12/27	0	249.00	2	250.00	250.00	-2	3,836	-0.05%
2023/12/26	2	248.00	3	248.17	247.50	-1	3,883	-0.03%
2023/12/25	0	244.00	2.1	244.57	246.00	-2.1	3,936	-0.05%
2023/12/22	5.2	241.93	2	243.50	241.50	3.2	3,974	0.08%
2023/12/21	0	245.45	0	0.00	244.50	0	3,952	0.00%
2023/12/20	0	247.00	1	247.48	245.50	-1	3,964	-0.03%
2023/12/19	3.2	245.19	0	0.00	244.50	3.2	3,977	0.08%
2023/12/18	0.3	248.68	3	251.00	251.50	-2.7	3,974	-0.07%
2023/12/15	2	251.50	0	0.00	252.50	2	4,052	0.05%
2023/12/14	0	252.00	0	0.00	252.00	0	4,078	0.00%
2023/12/12	0.3	249.77	2	249.02	248.00	-1.7	4,381	-0.04%
2023/12/11	3	252.67	1.2	252.54	252.50	1.8	4,415	0.04%
2023/12/08	2	250.00	2.1	249.57	250.00	-0.1	4,443	0.00%
2023/12/07	3.3	248.44	0	0.00	247.00	3.3	4,529	0.07%
2023/12/06	3	252.17	2	253.00	249.00	1	4,527	0.02%
2023/12/05	2	251.75	4.2	253.61	252.50	-2.2	4,476	-0.05%
2023/12/04	3	243.33	4.1	249.75	250.50	-1	4,364	-0.02%
2023/12/01	2	244.00	1	250.00	249.50	1	4,269	0.02%
2023/11/30	0.5	249.25	0	0.00	248.00	0.5	4,251	0.01%
2023/11/29	1	246.50	8	246.88	251.00	-7	4,252	-0.16%
2023/11/28	1	241.50	10	243.00	245.00	-9	4,208	-0.21%
2023/11/27	0	240.00	0.1	239.00	239.00	-0.1	4,170	0.00%
2023/11/24	0	239.17	0	238.50	238.00	0	4,195	0.00%
2023/11/22	10.3	239.46	0.1	238.00	237.00	10.3	4,265	0.24%
2023/11/21	1.1	242.53	6.1	243.42	242.50	-5	4,264	-0.12%
2023/11/20	0.1	238.49	0	0.00	239.00	0.1	4,280	0.00%
2023/11/17	0	237.20	0	0.00	237.00	0	4,269	0.00%
2023/11/16	0.2	236.91	0	0.00	238.50	0.2	4,271	0.00%
2023/11/15	0	236.00	0.2	237.50	235.50	-0.2	4,240	0.00%
2023/11/14	3	231.01	2	231.50	230.50	1	4,201	0.02%
2023/11/13	2.1	231.52	2	233.25	230.50	0.1	4,221	0.00%
2023/11/10	1.3	224.71	1	223.00	228.00	0.3	4,226	0.01%
2023/11/09	3.1	228.02	0	0.00	227.50	3.1	4,200	0.07%
2023/11/08	0	233.80	0	0.00	231.00	0	4,201	0.00%
2023/11/07	2.1	232.29	1.5	232.33	232.50	0.6	4,181	0.01%
2023/11/06	0	235.33	5	236.60	237.00	-5	4,201	-0.12%
2023/11/03	27.7	233.79	1	233.00	232.50	26.7	4,199	0.63%
2023/11/01	2	238.25	2	239.25	240.00	0	4,126	0.00%
2023/10/31	0	0.00	0	234.34	236.00	0	4,181	0.00%
2023/10/30	0.2	233.48	0	233.00	232.00	0.1	4,263	0.00%
2023/10/27	2	233.00	1	235.50	233.50	1	4,309	0.02%
2023/10/26	2.3	230.10	0	231.00	229.00	2.3	4,322	0.05%
2023/10/25	0	238.00	0	0.00	238.00	0	4,282	0.00%
2023/10/24	0	237.22	0	0.00	238.00	0	4,327	0.00%
2023/10/23	2.1	236.60	0	0.00	237.00	2.1	4,353	0.05%
2023/10/20	0	240.08	0	0.00	239.50	0	4,398	0.00%
2023/10/19	9	245.01	3	242.50	242.50	6	4,421	0.14%
2023/10/18	3	250.50	0	0.00	250.50	3	4,439	0.07%
2023/10/17	0	255.83	1	257.00	255.50	-1	4,458	-0.02%
2023/10/16	3.1	250.69	2	253.00	253.00	1.1	4,580	0.02%
2023/10/13	2	256.51	2	259.25	257.00	0	4,789	0.00%
2023/10/12	0.2	258.00	0	0.00	256.50	0.2	4,835	0.00%
2023/10/11	0	0.00	8.1	258.13	260.00	-8.1	4,923	-0.17%
2023/10/06	7.2	254.60	0	0.00	251.50	7.2	5,040	0.14%
2023/10/05	2.1	261.08	0.1	262.50	260.50	2.1	5,050	0.04%
2023/10/04	0.1	261.50	0	0.00	264.00	0.1	5,058	0.00%
2023/10/02	0	0.00	1	271.00	267.50	-1	5,179	-0.02%
2023/09/28	0	0.00	1	271.50	266.50	-1	5,182	-0.02%
2023/09/27	0	0.00	5	264.20	265.00	-5	5,166	-0.10%
2023/09/26	0	0.00	21.2	264.50	263.00	-21.2	5,193	-0.41%
2023/09/25	1	267.50	3.1	269.92	269.00	-2.1	5,186	-0.04%
2023/09/22	1.1	266.67	5	266.00	267.00	-4	5,138	-0.08%
2023/09/21	2.1	261.55	10	263.00	263.50	-7.9	5,088	-0.16%
2023/09/20	10	262.45	0.1	263.00	260.50	9.9	5,100	0.19%
2023/09/19	2	272.00	5	275.50	271.00	-3	5,047	-0.06%
2023/09/18	2	274.00	14.2	272.18	272.50	-12.2	4,983	-0.24%
2023/09/15	9.2	269.88	18.5	268.96	272.00	-9.3	4,889	-0.19%
2023/09/14	0.1	258.00	1	258.00	259.00	-0.9	4,683	-0.02%
2023/09/12	0	259.00	0	257.67	260.50	0	4,689	0.00%
2023/09/11	0.1	250.00	0	0.00	251.00	0.1	4,724	0.00%
2023/09/08	0	0.00	1.1	249.54	249.00	-1.1	4,791	-0.02%
2023/09/06	0	0.00	0.3	249.09	249.00	-0.3	4,890	-0.01%
2023/09/05	1	248.01	0.1	247.50	248.00	0.9	4,945	0.02%
2023/09/04	4	248.25	2.1	246.75	250.00	1.9	5,054	0.04%
2023/09/01	0	240.50	0	0.00	243.00	0	5,138	0.00%
2023/08/31	0	242.00	0	0.00	241.50	0	5,234	0.00%
2023/08/30	0.1	244.00	0	0.00	243.00	0.1	5,299	0.00%
2023/08/29	22.1	242.19	2.5	243.84	244.00	19.6	5,405	0.36%
2023/08/28	0.1	233.60	2.3	236.94	236.50	-2.1	5,416	-0.04%
2023/08/25	0.1	232.95	3	232.17	231.00	-2.9	5,489	-0.05%
2023/08/24	11	236.73	8	236.06	239.50	3	5,579	0.05%
2023/08/23	2	227.75	3	230.00	230.50	-1	5,698	-0.02%
2023/08/22	11.2	229.92	11	229.09	229.50	0.2	5,872	0.00%
2023/08/21	14	229.18	14	228.00	228.00	0	6,151	0.00%
2023/08/18	6.2	233.13	5	231.00	231.00	1.2	6,247	0.02%
2023/08/17	3	232.18	11	235.14	236.50	-8	6,326	-0.13%
2023/08/16	2.3	237.72	2	238.50	236.00	0.2	6,441	0.00%
2023/08/15	0.4	235.61	0	235.00	236.50	0.4	6,553	0.01%
2023/08/14	17	230.94	12	232.67	232.00	5	6,639	0.08%
2023/08/11	2.1	241.72	0.2	242.00	238.50	1.9	6,726	0.03%
2023/08/10	1.3	240.08	1	244.50	238.50	0.3	6,828	0.00%
2023/08/09	1	247.00	1.3	249.77	247.00	-0.3	6,830	0.00%
2023/08/08	10.2	247.13	10	245.50	245.00	0.2	6,867	0.00%
2023/08/07	2	251.00	2	250.50	250.50	0	6,877	0.00%
2023/08/04	2.1	247.83	6.4	251.88	252.50	-4.3	6,923	-0.06%
2023/08/02	5.6	253.06	3	254.00	251.50	2.6	7,040	0.04%
2023/08/01	2.1	250.27	0	0.00	249.50	2.1	7,091	0.03%
2023/07/31	2.1	248.30	1.4	252.86	248.00	0.7	7,135	0.01%
2023/07/28	4	253.25	0	0.00	254.50	4	7,229	0.06%
2023/07/27	1.5	251.62	2	251.00	250.00	-0.6	7,271	-0.01%
2023/07/26	8.2	257.89	4	260.63	254.50	4.2	7,344	0.06%
2023/07/25	1.4	259.07	4	261.13	258.00	-2.6	7,480	-0.04%
2023/07/24	6	262.58	4	264.38	261.50	2	7,518	0.03%
2023/07/21	7.2	259.31	1.4	259.79	258.00	5.8	7,599	0.08%
2023/07/20	3.1	270.36	0	0.00	267.00	3.1	7,689	0.04%
2023/07/19	1.9	268.20	21	268.76	266.50	-19.2	7,723	-0.25%
2023/07/18	10	274.03	9.6	274.08	275.50	0.5	7,678	0.01%
2023/07/17	2	262.26	0.2	262.00	262.50	1.9	7,491	0.02%
2023/07/14	1	267.00	0	0.00	266.00	1	7,540	0.01%
2023/07/13	13.4	264.86	14	266.32	264.50	-0.6	7,468	-0.01%
2023/07/12	18.1	249.80	0.1	254.00	254.50	18	7,352	0.24%
2023/07/10	3.4	245.03	0	0.00	243.50	3.4	7,441	0.05%
2023/07/07	4.4	249.01	5	247.00	246.50	-0.6	7,447	-0.01%
2023/07/06	5.7	257.65	23	256.00	255.50	-17.3	7,352	-0.24%
2023/07/05	3.1	263.60	0	0.00	261.50	3.1	7,356	0.04%
2023/07/04	6.3	262.23	4	262.38	262.00	2.3	7,334	0.03%
2023/07/03	1	266.01	2	269.00	270.00	-1	7,384	-0.01%
2023/06/30	4	261.75	4	264.00	264.00	0	7,531	0.00%
2023/06/29	4.4	262.87	3	262.50	262.50	1.4	7,637	0.02%
2023/06/28	30.2	268.28	28.7	263.03	262.00	1.5	7,679	0.02%
2023/06/27	25.3	271.15	23	269.46	268.50	2.3	7,779	0.03%
2023/06/26	11	274.23	12	276.42	275.00	-1	7,818	-0.01%
2023/06/21	1	278.50	1	279.50	278.00	0	8,025	0.00%
2023/06/20	10.1	276.98	17	280.47	281.50	-6.9	8,127	-0.09%
2023/06/19	6.2	278.10	1	278.54	278.00	5.1	8,249	0.06%
2023/06/16	11.8	278.74	2.5	279.68	279.50	9.3	8,322	0.11%
2023/06/15	7.1	282.15	2	282.00	281.00	5.1	8,296	0.06%
2023/06/14	2.1	293.79	3	294.17	293.50	-0.9	8,249	-0.01%
2023/06/13	2	291.00	6.1	292.18	293.00	-4.1	8,253	-0.05%
2023/06/12	2.2	283.73	3	285.50	286.00	-0.8	8,243	-0.01%
2023/06/09	1.1	281.12	4.1	283.50	284.50	-3	8,308	-0.04%
2023/06/08	23.5	284.66	0	0.00	282.00	23.5	8,401	0.28%
2023/06/07	16.3	291.27	2	292.00	290.00	14.3	8,463	0.17%
2023/06/06	4.1	298.27	11	299.32	296.50	-6.9	8,514	-0.08%
2023/06/05	6	307.17	6	305.83	305.00	0	8,504	0.00%
2023/06/02	2	302.52	6	305.58	308.00	-4	8,495	-0.05%
2023/06/01	3.1	298.20	1	298.00	298.50	2.1	8,464	0.03%
2023/05/31	1	299.50	1	301.50	303.00	0	8,667	0.00%
2023/05/30	1.4	294.62	11	296.36	294.00	-9.6	8,725	-0.11%
2023/05/29	11	302.14	3	304.83	302.50	8	8,686	0.09%
2023/05/26	6.1	304.56	6	305.50	303.00	0.1	8,597	0.00%
2023/05/25	8	303.88	20.8	300.40	302.50	-12.8	8,464	-0.15%
2023/05/24	0	0.00	4	290.25	292.00	-4	8,223	-0.05%
2023/05/23	3	285.67	3.3	288.15	289.00	-0.3	8,138	0.00%
2023/05/22	13	283.65	0	0.00	281.50	13	8,079	0.16%
2023/05/19	1	293.00	42.2	291.94	293.00	-41.2	7,965	-0.52%
2023/05/18	1.1	284.61	1	286.00	285.50	0.1	7,929	0.00%
2023/05/17	5.3	287.54	4	287.75	286.50	1.3	7,927	0.02%
2023/05/16	0	288.50	7	290.07	288.50	-7	7,854	-0.09%
2023/05/15	0	283.50	0	0.00	281.00	0	7,773	0.00%
2023/05/12	1	278.03	4	283.26	287.00	-3	7,789	-0.04%
2023/05/11	8	282.06	0.1	282.50	278.00	7.9	7,758	0.10%
2023/05/10	19.1	283.02	0	0.00	282.50	19.1	7,761	0.25%
2023/05/09	6	286.08	9.6	285.62	287.50	-3.6	7,767	-0.05%
2023/05/08	0	282.33	9	284.05	281.00	-9	7,773	-0.12%
2023/05/05	5	276.00	1	277.92	277.50	4	7,758	0.05%
2023/05/04	7	267.72	7	270.14	272.50	0	7,857	0.00%
2023/05/03	7	276.57	2.2	277.50	276.00	4.8	7,900	0.06%
2023/05/02	2	277.24	1.4	275.94	277.50	0.6	7,915	0.01%
2023/04/28	21.1	276.28	24.1	274.78	274.50	-3	7,942	-0.04%
2023/04/27	0	265.00	0.1	264.00	266.50	-0.1	7,815	0.00%
2023/04/26	1	258.01	3	264.17	269.00	-2	7,812	-0.03%
2023/04/25	8.1	268.02	5.1	264.38	258.00	3	7,838	0.04%
2023/04/24	2	263.00	2	264.75	268.50	0	7,743	0.00%
2023/04/21	1.1	259.57	1	261.00	260.00	0.1	7,734	0.00%
2023/04/20	1.1	253.91	1	258.50	255.00	0.1	7,732	0.00%
2023/04/19	23.5	258.61	20	254.85	254.00	3.5	7,858	0.04%
2023/04/18	2.1	262.79	3	264.50	263.00	-0.9	7,907	-0.01%
2023/04/17	13.3	260.14	15	264.50	264.50	-1.7	8,079	-0.02%
2023/04/14	18.3	263.54	17	263.47	263.00	1.3	8,253	0.02%
2023/04/13	33.4	269.03	29	264.97	264.00	4.4	8,265	0.05%
2023/04/12	7	271.72	9	274.44	274.50	-2	8,201	-0.02%
2023/04/11	4	275.13	1	277.00	274.00	3	8,246	0.04%
2023/04/10	13	271.78	18	275.42	275.50	-5	8,270	-0.06%
2023/04/07	0	274.50	1	274.50	274.00	-1	8,272	-0.01%
2023/04/06	18.1	272.84	11	274.50	274.50	7.1	8,283	0.09%
2023/03/31	6	284.00	5	284.80	283.00	1	8,310	0.01%
2023/03/30	1	279.50	0	0.00	281.00	1	8,315	0.01%
2023/03/29	1.1	273.00	1	278.00	272.00	0.1	8,478	0.00%
2023/03/28	37.1	278.54	41	273.62	273.50	-3.9	8,836	-0.04%
2023/03/27	17	282.38	18	284.69	285.50	-1	8,862	-0.01%
2023/03/24	4	286.88	5.5	287.32	286.50	-1.5	9,014	-0.02%
2023/03/23	3	278.00	4.5	279.34	280.50	-1.5	8,871	-0.02%
2023/03/22	1.1	277.87	1.5	275.93	275.50	-0.4	8,921	0.00%
2023/03/21	3.1	263.27	5.4	267.18	269.00	-2.3	8,944	-0.03%
2023/03/20	2	262.01	3.1	263.33	262.50	-1	8,933	-0.01%
2023/03/17	0.2	262.43	0	0.00	261.00	0.2	9,094	0.00%
2023/03/16	12.1	258.80	9.5	259.42	259.00	2.6	9,229	0.03%
2023/03/15	17.1	262.21	16	259.97	259.50	1.1	9,580	0.01%
2023/03/14	20.1	260.50	18	261.53	260.00	2.1	9,712	0.02%
2023/03/13	22.1	257.08	21	260.83	266.00	1.1	9,889	0.01%
2023/03/10	17.2	262.45	15	262.77	260.00	2.2	9,931	0.02%
2023/03/09	17	265.32	29.3	267.10	266.50	-12.3	10,174	-0.12%
2023/03/08	4	256.02	23.1	261.26	263.00	-19	10,063	-0.19%
2023/03/07	14	257.54	13	258.12	258.50	1	10,084	0.01%
2023/03/06	4	262.62	3.3	261.08	261.00	0.8	10,128	0.01%
2023/03/03	1	264.00	5	260.40	259.00	-4	10,261	-0.04%
2023/03/02	10	246.25	3.2	243.57	250.50	6.8	10,165	0.07%
2023/03/01	15	233.20	17	237.21	240.50	-2	10,116	-0.02%
2023/02/24	24	239.46	22	236.00	235.00	2	10,158	0.02%
2023/02/23	24.1	240.79	14	242.54	243.00	10.1	10,183	0.10%
2023/02/22	8.1	241.07	9.1	240.35	240.00	-1	10,408	-0.01%
2023/02/21	3	244.17	3	247.00	247.00	0	10,602	0.00%
2023/02/20	4	247.12	1	244.00	244.00	3	10,845	0.03%
2023/02/17	5	244.01	1	245.50	245.50	4	11,153	0.04%
2023/02/16	4	245.51	5	244.50	247.50	-1	11,793	-0.01%
2023/02/15	11	239.18	4	238.63	244.00	7	11,900	0.06%
2023/02/14	0	238.00	0	0.00	238.50	0	11,952	0.00%
2023/02/13	8	236.31	22	234.82	233.00	-14	12,322	-0.11%
2023/02/10	10.1	239.05	9	237.50	237.00	1.1	12,572	0.01%
2023/02/09	0	243.46	0.1	244.00	243.00	0	12,694	0.00%
2023/02/08	0	244.13	0	0.00	244.00	0	12,976	0.00%
2023/02/07	0	243.00	0	245.00	244.00	0	13,058	0.00%
2023/02/06	7.1	240.00	12	241.50	239.00	-4.9	13,207	-0.04%
2023/02/03	3	258.33	1	260.00	255.00	2	13,161	0.02%
2023/02/02	5	260.50	3.1	258.32	264.50	1.9	13,207	0.01%
2023/02/01	1	256.00	11	254.59	255.50	-10	13,225	-0.08%
2023/01/31	16	245.53	7.1	244.35	243.00	8.9	13,197	0.07%
2023/01/30	2	244.00	3	243.17	246.00	-1	13,404	-0.01%
2023/01/17	10	232.00	0	0.00	234.50	10	13,495	0.07%
2023/01/16	11	232.50	7	233.93	233.00	4	13,839	0.03%
2023/01/13	6.2	234.65	1	236.50	230.00	5.2	14,000	0.04%
2023/01/12	1	236.50	1	232.00	232.00	0	14,152	0.00%
2023/01/11	5.1	234.53	1	235.00	234.00	4.1	14,447	0.03%
2023/01/10	1	236.00	2	232.25	236.50	-1	14,660	-0.01%
2023/01/09	1	233.50	4	233.75	236.00	-3	14,843	-0.02%
2023/01/06	1	221.50	9	226.72	227.50	-8	14,819	-0.05%
2023/01/05	31.1	219.66	99	221.44	219.50	-68	14,815	-0.46%
2023/01/04	24	226.25	20	223.43	223.00	4	14,728	0.03%
2023/01/03	1	228.50	0	0.00	233.00	1	14,662	0.01%
2022/12/30	36	232.12	34	228.07	227.00	2	14,732	0.01%
2022/12/29	6	227.58	6	230.92	231.00	0	14,768	0.00%
2022/12/28	11	235.00	20	233.95	231.50	-9	14,913	-0.06%
2022/12/27	2	241.50	0	0.00	238.00	2	15,074	0.01%
2022/12/26	21	238.17	18	237.97	237.00	3	15,149	0.02%
2022/12/23	11	240.00	3	241.00	242.00	8	15,276	0.05%
2022/12/22	33	238.65	32	237.14	243.00	1	15,283	0.01%
2022/12/21	42.1	237.61	44	234.36	237.00	-1.9	15,279	-0.01%
2022/12/20	25.3	243.13	23	241.30	241.50	2.3	15,189	0.02%
2022/12/19	7	256.37	3	260.00	257.00	4	14,930	0.03%
2022/12/16	21.2	261.56	1	262.49	260.00	20.1	14,855	0.14%
2022/12/15	3	273.66	7	272.36	274.00	-4	14,757	-0.03%
2022/12/14	4	270.25	3	272.83	274.00	1	14,743	0.01%
2022/12/13	23	277.93	11	282.77	270.00	12	14,790	0.08%
2022/12/12	0	281.50	0	0.00	281.00	0	14,675	0.00%
2022/12/09	14	286.07	2	291.75	281.50	12	14,751	0.08%
2022/12/08	91	282.88	15	278.28	287.00	76	14,641	0.52%
2022/12/07	3.1	291.04	110	285.60	278.50	-106.9	14,622	-0.73%	大賣/鉅額交易
2022/12/06	0.5	304.58	1.2	311.58	304.50	-0.7	14,293	0.00%
2022/12/05	8	307.69	7	309.36	310.50	1	14,155	0.01%
2022/12/02	3	289.67	4	292.63	295.50	-1	13,957	-0.01%
2022/12/01	3	286.00	2	290.46	286.50	1	13,977	0.01%
2022/11/30	5	267.00	7	266.00	269.50	-2	13,656	-0.01%
2022/11/29	4	267.38	3	267.50	267.00	1	13,768	0.01%
2022/11/28	8	272.75	4	270.13	273.00	4	13,889	0.03%
2022/11/25	13	273.35	5	275.10	271.00	8	14,066	0.06%
2022/11/24	76	266.04	5.4	264.25	270.00	70.6	13,891	0.51%
2022/11/23	0	262.30	63	260.00	259.00	-63	13,814	-0.46%
2022/11/22	21	259.64	30	260.70	262.00	-9	13,857	-0.06%
2022/11/21	1	261.01	3	260.00	261.00	-2	13,867	-0.01%
2022/11/18	7.2	261.57	11	261.82	258.00	-3.8	13,855	-0.03%
2022/11/17	5	269.00	2	267.50	267.50	3	13,777	0.02%
2022/11/16	8	269.06	4	270.00	272.50	4	13,810	0.03%
2022/11/15	3	264.67	3.6	266.93	270.50	-0.6	13,909	0.00%
2022/11/14	35	261.30	21	267.98	263.00	14	13,834	0.10%
2022/11/11	0	0.00	33.2	256.50	256.50	-33.2	13,368	-0.25%
2022/11/10	5	232.80	6	233.33	233.50	-1	13,309	-0.01%
2022/11/09	22.1	229.45	31.2	230.97	234.50	-9.1	13,340	-0.07%
2022/11/08	11	220.86	18	220.42	219.00	-7	13,260	-0.05%
2022/11/07	27	215.09	27	217.26	214.50	0	13,156	0.00%
2022/11/04	37	211.47	30	214.92	217.00	7	13,147	0.05%
2022/11/03	6	215.08	4	215.75	217.00	2	12,958	0.02%
2022/11/02	21	209.29	29	211.88	217.50	-8	12,985	-0.06%
2022/11/01	22	209.07	11	208.82	208.50	11	12,849	0.09%
2022/10/31	40	210.79	48	212.96	211.50	-8	12,874	-0.06%
2022/10/28	0	205.00	3	210.17	208.50	-3	12,879	-0.02%
2022/10/27	5	203.70	5	204.90	207.00	0	12,750	0.00%
2022/10/26	38	201.46	38	200.37	199.50	0	12,741	0.00%
2022/10/25	1	208.00	0	0.00	207.00	1	12,665	0.01%
2022/10/24	4	208.00	10	206.90	207.50	-6	12,654	-0.05%
2022/10/21	16	198.12	13	195.89	195.00	3	12,710	0.02%
2022/10/20	25	197.02	22	199.95	199.50	3	12,735	0.02%
2022/10/19	4	204.00	0	0.00	205.00	4	12,665	0.03%
2022/10/18	3	199.33	3	201.49	201.00	0	12,497	0.00%
2022/10/17	1.1	188.93	1	192.50	195.00	0.1	12,474	0.00%
2022/10/14	63	188.69	4	192.01	195.50	59	12,509	0.47%
2022/10/13	3	181.00	3	181.33	178.00	0	12,619	0.00%
2022/10/12	2	189.00	6	191.08	189.00	-4	12,571	-0.03%
2022/10/11	9.2	188.95	6	190.67	187.50	3.1	12,616	0.02%
2022/10/07	3	204.83	0	205.00	204.00	3	12,604	0.02%
2022/10/06	0.4	202.19	0	205.00	207.00	0.4	12,628	0.00%
2022/10/05	12	202.87	9.1	203.85	200.50	2.9	12,668	0.02%
2022/10/04	1	198.96	3	199.66	198.00	-2	12,570	-0.02%
2022/10/03	5	183.10	5	186.80	188.50	0	12,519	0.00%
2022/09/30	4.2	187.77	5	183.40	189.00	-0.9	12,630	-0.01%
2022/09/29	17	189.00	24	186.58	186.00	-7	12,684	-0.06%
2022/09/28	48	192.83	50	188.28	187.00	-2	12,715	-0.02%
2022/09/27	24.2	194.64	20	195.48	200.00	4.1	12,759	0.03%
2022/09/26	5.1	195.20	3	197.83	193.00	2.1	12,737	0.02%
2022/09/23	7	205.79	7	207.07	205.00	0	12,722	0.00%
2022/09/22	13	208.58	11	209.95	207.00	2	12,698	0.02%
2022/09/21	31.3	217.02	30	215.00	216.00	1.3	12,641	0.01%
2022/09/20	39.2	218.25	35	220.31	220.50	4.2	12,644	0.03%
2022/09/19	3.1	222.90	3	221.17	222.00	0.1	12,513	0.00%
2022/09/16	39	223.73	37	222.30	221.50	2	12,492	0.02%
2022/09/15	13.1	229.62	13.1	231.76	228.00	0	12,403	0.00%
2022/09/14	17.2	228.37	3	229.00	229.50	14.2	12,408	0.11%
2022/09/13	0.4	246.62	2	241.00	240.00	-1.6	12,285	-0.01%
2022/09/12	9	247.50	8	247.44	246.50	1	12,262	0.01%
2022/09/08	10.3	242.66	9	243.50	242.00	1.3	12,336	0.01%
2022/09/07	22.5	241.08	19	244.79	242.00	3.5	12,397	0.03%
2022/09/06	5	251.40	6	251.08	250.50	-1	12,319	-0.01%
2022/09/05	2	249.00	3	251.50	247.50	-1	12,305	-0.01%
2022/09/02	19	244.50	21	246.57	243.00	-2	12,206	-0.02%
2022/09/01	27.4	249.61	20	252.30	244.50	7.4	12,032	0.06%
2022/08/31	9	268.83	5	266.90	270.50	4	11,794	0.03%
2022/08/30	1	266.50	3	268.33	267.50	-2	11,767	-0.02%
2022/08/29	5.1	261.47	15	261.17	266.50	-9.9	11,715	-0.08%
2022/08/26	5	282.00	8	281.19	278.00	-3	11,605	-0.03%
2022/08/25	8	274.69	8	275.06	276.00	0	11,562	0.00%
2022/08/24	29.1	270.57	28	271.80	270.00	1.1	11,603	0.01%
2022/08/23	42.1	277.98	32	275.42	274.00	10.1	11,453	0.09%
2022/08/22	19.2	293.90	7	299.64	288.00	12.2	11,245	0.11%
2022/08/19	5	291.50	19	293.89	295.00	-14	10,925	-0.13%
2022/08/18	13	272.69	12	275.08	281.50	1	10,763	0.01%
2022/08/17	2	278.75	4	276.88	278.00	-2	10,705	-0.02%
2022/08/16	5	283.20	5.1	278.56	277.00	-0.1	10,591	0.00%
2022/08/15	3	272.83	5	276.10	282.00	-2	10,432	-0.02%
2022/08/12	3	259.33	2.1	260.36	261.50	0.9	10,094	0.01%
2022/08/11	1	255.50	2	255.50	254.00	-1	9,930	-0.01%
2022/08/10	5	252.60	6.1	246.55	245.50	-1.1	9,778	-0.01%
2022/08/09	4	249.38	6	250.00	249.00	-2	9,654	-0.02%
2022/08/08	1.1	241.36	2	243.50	246.50	-0.9	9,525	-0.01%
2022/08/05	3	243.00	2	243.00	244.00	1	9,468	0.01%
2022/08/04	10	234.00	10	233.95	234.50	0	9,353	0.00%
2022/08/03	1.1	236.83	4	234.88	234.00	-3	9,176	-0.03%
2022/08/02	13.1	233.28	11	232.27	238.00	2.1	9,128	0.02%
2022/08/01	5	235.60	5	236.00	243.50	0	8,992	0.00%
2022/07/29	6	239.58	6	242.94	240.50	0	8,840	0.00%
2022/07/28	18.2	245.87	7	254.14	238.50	11.2	8,673	0.13%
2022/07/27	10	257.90	8	260.31	263.50	2	8,248	0.02%
2022/07/26	10	259.60	5	262.70	254.50	5	7,993	0.06%
2022/07/25	8	272.94	10	273.95	272.00	-2	7,811	-0.03%
2022/07/22	4	282.37	3	284.33	278.50	1	7,679	0.01%
2022/07/21	4	274.75	7	279.86	282.00	-3	7,498	-0.04%
2022/07/20	10	264.00	22	264.25	266.50	-12	7,230	-0.17%
2022/07/19	5	257.30	4	252.63	253.00	1	7,063	0.01%
2022/07/18	7	257.00	6	260.50	259.00	1	7,012	0.01%
2022/07/15	1	254.50	0	0.00	253.50	1	6,872	0.01%
2022/07/14	2	245.75	2	246.50	247.00	0	6,744	0.00%
2022/07/13	5	249.80	0	252.50	242.00	5	6,583	0.08%
2022/07/12	1	238.12	4	238.62	238.50	-3	6,465	-0.05%
2022/07/11	7	253.58	1.1	255.71	248.50	5.9	6,373	0.09%
2022/07/08	5	261.08	7	261.01	262.00	-2	6,216	-0.03%
2022/07/07	6	244.58	7	249.36	251.50	-1	5,992	-0.02%
2022/07/06	5.1	246.72	3	244.17	243.00	2.1	5,833	0.04%
2022/07/05	10.1	241.34	7	246.07	247.00	3.1	5,761	0.05%
2022/07/04	6	250.58	5	253.30	244.00	1	5,570	0.02%
2022/07/01	2	254.23	4	254.25	244.00	-2	5,428	-0.04%
2022/06/30	5	265.50	0	0.00	260.50	5	5,294	0.09%
2022/06/29	4	274.50	4	274.25	273.50	0	5,213	0.00%
2022/06/28	2	292.26	0	0.00	289.50	2	5,134	0.04%
2022/06/27	0	0.00	1	303.50	312.50	-1	5,099	-0.02%
2022/06/23	0	0.00	1	294.00	286.50	-1	4,981	-0.02%
2022/06/22	1	302.00	0	0.00	294.00	1	4,931	0.02%
2022/06/21	0	305.00	1	306.00	314.00	-1	4,846	-0.02%
2022/06/20	1	299.01	0	0.00	299.00	1	4,812	0.02%
2022/06/17	7	318.71	4	313.50	316.00	3	4,736	0.06%
2022/06/16	12	330.88	1	336.37	316.00	11	4,613	0.24%
2022/06/15	11.1	333.25	3	334.00	329.50	8.1	4,489	0.18%
2022/06/14	4	343.13	3	341.67	343.00	1	4,421	0.02%
2022/06/13	11	347.09	3	347.17	345.00	8	4,377	0.18%
2022/06/10	2.1	360.51	3.1	361.94	365.00	-1	4,379	-0.02%
2022/06/09	1	370.00	1	372.00	372.00	0	4,350	0.00%
2022/06/08	1	369.50	1	365.00	365.00	0	4,333	0.00%
2022/06/07	0	367.00	0	0.00	367.50	0	4,335	0.00%
2022/06/06	6	374.75	2	376.49	373.00	4	4,331	0.09%
2022/06/02	2	367.00	2	371.00	372.00	0	4,373	0.00%
2022/06/01	7.1	376.11	0	371.50	371.00	7.1	4,385	0.16%
2022/05/31	1	391.01	0	0.00	394.50	1	4,295	0.02%
2022/05/30	5	392.90	1	395.00	395.00	4	4,324	0.09%
2022/05/27	1	377.00	1	376.50	376.50	0	4,282	0.00%
2022/05/26	3.1	373.27	3	369.33	368.00	0.1	4,372	0.00%
2022/05/25	2.1	369.62	2	369.75	381.00	0.1	4,314	0.00%
2022/05/24	4	389.25	0	0.00	380.00	4	4,219	0.09%
2022/05/23	1	402.49	1	397.50	397.50	0	4,195	0.00%
2022/05/20	1	410.46	1	401.50	401.50	0	4,207	0.00%
2022/05/19	0	401.63	0	0.00	407.50	0	4,241	0.00%
2022/05/18	0	412.00	0	413.00	414.00	0	4,263	0.00%
2022/05/17	1	404.50	1	407.50	407.50	0	4,259	0.00%
2022/05/13	1	388.50	3	395.33	398.00	-2	4,277	-0.05%
2022/05/12	0.1	384.52	0	0.00	381.00	0.1	4,265	0.00%
2022/05/11	1	392.00	0	0.00	391.00	1	4,229	0.02%
2022/05/10	2	402.00	3	394.83	404.00	-1	4,228	-0.02%
2022/05/09	3	396.05	3	399.33	395.00	0	4,273	0.00%
2022/05/06	3	399.52	2	401.00	401.50	1	4,351	0.02%
2022/05/05	1	419.00	2	418.00	418.00	-1	4,332	-0.02%
2022/05/04	1	403.92	1	398.50	398.50	0	4,312	0.00%
2022/05/03	1	407.00	1	399.50	399.50	0	4,350	0.00%
2022/04/29	1	407.50	1	404.00	404.00	0	4,417	0.00%
2022/04/28	2	401.50	1	395.00	395.00	1	4,424	0.02%
2022/04/27	2.1	394.51	4	401.38	409.00	-1.9	4,415	-0.04%
2022/04/26	3	411.00	4	409.00	406.00	-1	4,382	-0.02%
2022/04/25	2.1	406.92	3	407.50	406.50	-0.9	4,401	-0.02%
2022/04/22	2.1	439.98	0	0.00	434.50	2.1	4,379	0.05%
2022/04/21	2	461.75	3	461.50	462.50	-1	4,380	-0.02%
2022/04/20	0	0.00	1	459.00	458.50	-1	4,406	-0.02%
2022/04/18	1	423.00	1	439.50	440.50	0	4,468	0.00%
2022/04/15	3	445.83	1	441.00	441.00	2	4,550	0.04%
2022/04/14	0	0.00	0	468.50	467.00	0	4,539	0.00%
2022/04/13	2.1	462.36	2	463.50	466.00	0.1	4,553	0.00%
2022/04/12	2.1	456.45	1	457.00	454.00	1.1	4,575	0.02%
2022/04/11	1	468.44	0	0.00	455.00	1	4,551	0.02%
2022/04/08	1	498.00	0	0.00	498.00	1	4,520	0.02%
2022/04/07	6	521.00	6	517.83	509.00	0	4,488	0.00%
2022/04/01	2	524.50	1	526.00	526.00	1	4,428	0.02%
2022/03/30	2.4	536.33	3	539.00	537.00	-0.6	4,433	-0.01%
2022/03/29	2	517.50	4	519.50	522.00	-2	4,437	-0.05%
2022/03/28	1	511.94	1	511.00	511.00	0	4,429	0.00%
2022/03/25	3	512.67	3.1	518.03	518.00	-0.1	4,437	0.00%
2022/03/24	1	514.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	0	0.00	1.3	509.92	514.00	-1.3	4,439	-0.03%
2022/03/22	1	492.00	1	497.00	490.00	0	4,435	0.00%
2022/03/21	1	488.50	2	489.00	488.50	-1	4,483	-0.02%
2022/03/18	1	480.00	1	480.50	480.50	0	4,509	0.00%
2022/03/17	5	487.40	7	486.43	489.50	-2	4,508	-0.04%
2022/03/16	2	461.50	2	464.00	460.00	0	4,481	0.00%
2022/03/15	1	481.00	0	0.00	458.50	1	4,464	0.02%
2022/03/14	1	479.00	1	494.00	485.00	0	4,419	0.00%
2022/03/11	1.1	486.39	0	0.00	489.00	1.1	4,433	0.03%
2022/03/10	2	496.50	4	502.13	498.50	-2	4,467	-0.04%
2022/03/09	3	484.67	3	490.17	486.50	0	4,471	0.00%
2022/03/08	3.3	491.71	3	489.33	475.50	0.3	4,524	0.01%
2022/03/07	7	508.71	2	495.75	494.50	5	4,516	0.11%
2022/03/04	1	535.00	2.1	541.43	547.00	-1.1	4,550	-0.02%
2022/03/03	2	543.00	1	534.00	535.00	1	4,564	0.02%
2022/03/01	2	542.00	4	542.25	539.00	-2	4,670	-0.04%
2022/02/25	1	525.00	2	526.50	524.00	-1	4,634	-0.02%
2022/02/24	4	517.00	3	518.00	512.00	1	4,608	0.02%
2022/02/23	1	526.00	1	528.00	529.00	0	4,578	0.00%
2022/02/22	4	524.50	2	521.50	521.00	2	4,598	0.04%
2022/02/21	3	540.00	2	538.00	533.00	1	4,628	0.02%
2022/02/18	3	526.00	4.1	532.79	536.00	-1.1	4,626	-0.02%
2022/02/17	1	530.00	1	523.00	525.00	0	4,648	0.00%
2022/02/16	2	524.51	3	522.67	528.00	-1	4,739	-0.02%
2022/02/15	1	499.00	1	507.00	502.00	0	4,807	0.00%
2022/02/14	2.1	499.24	2	496.50	496.00	0.1	4,926	0.00%
2022/02/11	5	516.60	8	516.13	514.00	-3	5,001	-0.06%
2022/02/10	4	524.50	1	516.00	516.00	3	5,059	0.06%
2022/02/09	4	511.00	3	518.33	526.00	1	5,105	0.02%
2022/02/08	5	501.80	7	499.50	506.00	-2	5,149	-0.04%
2022/02/07	2	479.00	2	484.00	478.00	0	5,192	0.00%
2022/01/26	4	482.24	4	477.88	472.00	0	5,269	0.00%
2022/01/25	1	485.50	1	480.50	477.00	0	5,410	0.00%
2022/01/24	4	487.38	5	493.70	496.00	-1	5,518	-0.02%
2022/01/21	3.1	503.41	1	494.00	490.50	2.1	5,596	0.04%
2022/01/20	2	518.50	2	521.00	526.00	0	5,627	0.00%
2022/01/19	4	528.00	2	526.50	519.00	2	5,821	0.03%
2022/01/18	4	541.25	5	541.20	545.00	-1	5,860	-0.02%
2022/01/17	5.1	526.78	6	528.83	528.00	-0.9	5,876	-0.02%
2022/01/14	1	510.96	0	0.00	514.00	1	5,944	0.02%
2022/01/13	3	510.00	4	516.50	520.00	-1	6,018	-0.02%
2022/01/11	1	511.00	1	514.00	509.00	0	6,285	0.00%
2022/01/10	1	524.95	0	0.00	517.00	1	6,323	0.02%
2022/01/07	0	0.00	0.5	571.00	558.00	-0.5	6,329	-0.01%
2022/01/05	1	586.00	1	594.00	589.00	0	6,501	0.00%
2022/01/04	2.1	588.38	1	596.00	585.00	1.1	6,518	0.02%
2022/01/03	2	584.00	4	585.25	583.00	-2	6,579	-0.03%
2021/12/30	0	570.00	0	0.00	572.00	0	6,628	0.00%
2021/12/29	0	0.00	1.1	569.18	569.00	-1.1	6,716	-0.02%
2021/12/27	1	575.00	0	0.00	576.00	1	6,985	0.01%
2021/12/24	1	567.06	0	0.00	567.00	1	7,055	0.01%
2021/12/23	2	580.50	3	581.67	573.00	-1	7,209	-0.01%
2021/12/22	1	579.00	1	571.00	571.00	0	7,317	0.00%
2021/12/20	2	567.00	2	570.00	565.00	0	7,459	0.00%
2021/12/17	3	570.67	3	570.67	565.00	0	7,547	0.00%
2021/12/16	2	567.50	1	576.00	572.00	1	7,602	0.01%
2021/12/15	0	0.00	1	573.00	575.00	-1	7,603	-0.01%
2021/12/14	1	559.00	1	563.00	556.00	0	7,611	0.00%
2021/12/13	3	573.67	3	575.67	574.00	0	7,668	0.00%
2021/12/10	3	573.33	2	580.00	572.00	1	7,717	0.01%
2021/12/09	3	593.00	3	592.00	586.00	0	7,738	0.00%
2021/12/08	5	596.80	5	591.80	585.00	0	7,744	0.00%
2021/12/07	8	587.50	8	590.00	586.00	0	7,757	0.00%
2021/12/06	5	591.20	4	594.25	581.00	1	7,771	0.01%
2021/12/03	5	597.80	5	600.60	601.00	0	7,856	0.00%
2021/12/02	8.3	606.82	6	607.50	590.00	2.3	7,958	0.03%
2021/12/01	4	613.00	3	615.00	608.00	1	8,101	0.01%
2021/11/30	4	610.75	7	608.14	626.00	-3	8,105	-0.04%
2021/11/29	2	582.50	2	581.00	584.00	0	8,059	0.00%
2021/11/26	8	583.87	8	586.50	585.00	0	8,084	0.00%
2021/11/25	6	571.50	8	577.25	579.00	-2	8,020	-0.02%
2021/11/24	17	569.06	16	567.63	566.00	1	8,127	0.01%
2021/11/23	5	550.00	5	556.20	558.00	0	8,264	0.00%
2021/11/22	4.1	549.24	6	554.71	561.00	-1.9	8,299	-0.02%
2021/11/19	6	551.50	6	552.33	548.00	0	8,432	0.00%
2021/11/18	4.1	550.06	3.3	549.79	548.00	0.8	8,499	0.01%
2021/11/17	5	558.80	5	560.00	560.00	0	8,526	0.00%
2021/11/16	5	562.00	5	567.60	561.00	0	8,574	0.00%
2021/11/15	8	575.63	6	575.83	562.00	2	8,567	0.02%
2021/11/12	7	579.29	5	580.00	574.00	2	8,598	0.02%
2021/11/11	8	567.38	8	563.88	576.00	0	8,569	0.00%
2021/11/10	7	550.29	7	548.71	555.00	0	8,532	0.00%
2021/11/09	4	544.75	4	546.50	542.00	0	8,549	0.00%
2021/11/08	5	537.80	5.1	545.47	536.00	-0.1	8,522	0.00%
2021/11/05	7	546.86	9	540.22	558.00	-2	8,506	-0.02%
2021/11/04	7	542.00	5	544.60	535.00	2	8,427	0.02%
2021/11/03	6	516.00	7	520.29	530.00	-1	8,376	-0.01%
2021/11/02	8	526.88	8	529.99	526.00	0	8,331	0.00%
2021/11/01	5	513.40	5.4	518.93	514.00	-0.4	8,267	0.00%
2021/10/29	9	480.00	9.2	477.57	490.50	-0.2	8,313	0.00%
2021/10/28	5	467.80	4	476.13	465.50	1	8,216	0.01%
2021/10/27	15	465.23	21.1	465.53	470.50	-6.1	8,151	-0.07%
2021/10/26	6.3	451.58	5	454.00	440.50	1.3	7,978	0.02%
2021/10/25	6	441.58	6	440.58	442.00	0	8,045	0.00%
2021/10/22	4	438.13	4	441.01	440.50	0	8,096	0.00%
2021/10/21	7	441.29	5	446.00	430.00	2	8,048	0.02%
2021/10/20	5	453.80	4.1	450.00	456.50	0.9	8,036	0.01%
2021/10/19	10.1	437.34	8	447.04	450.50	2.1	7,971	0.03%
2021/10/18	7	412.43	7	414.93	412.00	0	7,845	0.00%
2021/10/15	10	410.40	9.2	412.80	413.50	0.8	7,803	0.01%
2021/10/14	10.1	398.59	9	400.22	392.50	1.1	7,727	0.01%
2021/10/13	5	394.68	3	421.33	393.00	2	7,675	0.03%
2021/10/12	5	425.30	5	425.50	418.50	0	7,620	0.00%
2021/10/08	4	433.75	5.2	432.00	430.00	-1.2	7,639	-0.02%
2021/10/07	5.2	432.63	5.1	428.66	431.00	0.1	7,595	0.00%
2021/10/06	3.1	409.14	6	423.83	407.00	-2.9	7,534	-0.04%
2021/10/05	10	412.55	11	414.23	425.00	-1	7,507	-0.01%
2021/10/04	7	422.86	5	411.10	401.50	2	7,422	0.03%
2021/10/01	7	433.07	10	431.15	423.00	-3	7,494	-0.04%
2021/09/30	16.1	431.72	14	431.96	435.00	2.1	7,545	0.03%
2021/09/29	14.1	435.96	13	425.54	419.00	1.1	7,446	0.01%
2021/09/28	5	450.67	5	451.80	463.00	0	7,375	0.00%
2021/09/27	7.1	468.46	7	466.79	461.00	0.1	7,334	0.00%
2021/09/24	9	472.00	9.1	477.80	473.00	-0.1	7,293	0.00%
2021/09/23	7	459.86	8	459.06	469.50	-1	7,221	-0.01%
2021/09/22	6	446.92	6	446.42	443.00	0	7,174	0.00%
2021/09/17	7	448.86	6.1	452.55	460.00	0.9	7,178	0.01%
2021/09/16	5	455.10	5	453.90	449.00	0	7,207	0.00%
2021/09/15	6	438.17	6	439.75	448.50	0	7,272	0.00%
2021/09/14	8	440.56	8	439.31	444.00	0	7,355	0.00%
2021/09/13	5	428.30	6	430.83	434.00	-1	7,539	-0.01%
2021/09/10	10	425.49	10	422.95	433.00	0	7,642	0.00%
2021/09/09	8	417.81	10	415.20	420.50	-2	7,689	-0.03%
2021/09/08	5	418.10	4.2	421.70	410.00	0.8	7,719	0.01%
2021/09/07	7	436.07	7	443.00	438.50	0	7,636	0.00%
2021/09/06	11	444.95	21	440.42	453.50	-10	7,514	-0.13%
2021/09/03	6	421.25	4	424.13	427.00	2	7,378	0.03%
2021/09/02	5	424.20	5	425.10	413.00	0	7,455	0.00%
2021/09/01	5	419.20	5	423.20	426.00	0	7,564	0.00%
2021/08/31	7	417.29	6	418.17	421.50	1	7,632	0.01%
2021/08/30	11	416.82	11	419.55	420.50	0	7,856	0.00%
2021/08/27	10	399.65	15.2	401.84	413.00	-5.2	7,882	-0.07%
2021/08/26	10.1	380.92	7	381.43	379.50	3.1	7,929	0.04%
2021/08/25	7	379.57	8	386.19	387.50	-1	7,950	-0.01%
2021/08/24	4.1	376.74	3	376.67	369.50	1.1	7,916	0.01%
2021/08/23	3	380.33	4	381.38	387.00	-1	8,053	-0.01%
2021/08/20	4	365.63	4	364.38	365.00	0	8,070	0.00%
2021/08/19	1	364.00	1	360.00	360.00	0	8,102	0.00%
2021/08/18	5.1	363.02	5	356.60	373.50	0.1	8,165	0.00%
2021/08/17	2.2	363.47	1	352.00	352.00	1.2	8,221	0.01%
2021/08/16	2.1	380.20	2	375.00	375.50	0.1	8,285	0.00%
2021/08/13	4	384.50	2	381.50	380.00	2	8,408	0.02%
2021/08/12	6	397.42	6	392.83	400.50	0	8,396	0.00%
2021/08/11	7	394.00	5	388.60	385.00	2	8,478	0.02%
2021/08/10	4	403.00	4	403.50	401.00	0	8,727	0.00%
2021/08/09	5	408.10	4	414.00	402.50	1	9,021	0.01%
2021/08/06	1	400.00	1	406.00	416.00	0	9,206	0.00%
2021/08/05	10.2	410.44	14	413.64	414.50	-3.8	9,399	-0.04%
2021/08/04	6	408.75	6	414.00	396.00	0	9,662	0.00%
2021/08/03	6	400.17	4	405.50	405.50	2	9,629	0.02%
2021/08/02	2	397.00	2	389.50	389.50	0	9,681	0.00%
2021/07/30	2.2	405.97	1	395.50	397.00	1.2	9,818	0.01%
2021/07/29	5	413.50	5.1	406.85	416.00	-0.1	9,932	0.00%
2021/07/28	6.1	377.42	8	381.19	383.50	-1.9	9,954	-0.02%
2021/07/27	2	378.00	0	0.00	375.50	2	10,059	0.02%
2021/07/26	8.2	385.79	7	388.84	385.50	1.2	10,058	0.01%
2021/07/23	3	401.67	0	0.00	391.50	3	10,051	0.03%
2021/07/22	2	423.50	4	425.13	427.50	-2	10,131	-0.02%
2021/07/21	4	419.62	4	410.50	409.00	0	10,227	0.00%
2021/07/20	1	423.50	1	418.50	418.50	0	10,396	0.00%
2021/07/19	3	428.83	2	420.50	420.00	1	10,432	0.01%
2021/07/16	3.1	423.33	8	429.00	436.00	-4.9	10,488	-0.05%
2021/07/15	8	422.25	3	419.70	419.50	5	10,505	0.05%
2021/07/14	4	431.25	7	432.92	434.00	-3	10,527	-0.03%
2021/07/13	6	429.08	6	431.75	420.00	0	10,581	0.00%
2021/07/12	4	422.75	4	428.75	428.00	0	10,654	0.00%
2021/07/09	4	422.00	3	420.83	418.00	1	10,783	0.01%
2021/07/08	7	430.11	6	426.67	419.00	1	10,861	0.01%
2021/07/07	9	425.56	8	426.38	424.50	1	10,779	0.01%
2021/07/06	5	406.70	5	408.00	407.50	0	10,703	0.00%
2021/07/05	3	404.83	4	402.38	406.00	-1	10,729	-0.01%
2021/07/02	5	386.80	7	390.57	391.50	-2	10,733	-0.02%
2021/07/01	3	383.00	1	380.00	379.00	2	10,827	0.02%
2021/06/30	4	387.63	4	387.88	389.50	0	10,896	0.00%
2021/06/29	2	388.50	2	390.00	389.00	0	11,072	0.00%
2021/06/28	3	390.67	4	388.38	387.50	-1	11,215	-0.01%
2021/06/25	4	403.75	3.3	392.80	393.00	0.7	11,430	0.01%
2021/06/24	8	408.69	7	407.29	402.50	1	11,444	0.01%
2021/06/23	13	396.81	13	395.12	394.00	0	11,434	0.00%
2021/06/22	6	379.02	8	374.19	387.00	-2	11,496	-0.02%
2021/06/21	3	365.12	2	366.00	358.50	1	11,504	0.01%
2021/06/18	6	360.17	5	360.30	359.50	1	11,641	0.01%
2021/06/17	6	348.50	8	351.50	354.50	-2	11,625	-0.02%
2021/06/16	6	346.08	8	345.63	340.50	-2	11,770	-0.02%
2021/06/15	1	347.00	0	0.00	347.00	1	11,979	0.01%
2021/06/11	5	350.90	4	347.75	345.50	1	12,086	0.01%
2021/06/10	7	355.29	4	354.63	348.50	3	12,066	0.02%
2021/06/09	7	358.43	8.3	360.48	361.50	-1.3	12,014	-0.01%
2021/06/08	7	354.79	9.7	355.85	350.00	-2.7	12,086	-0.02%
2021/06/07	15	348.27	13	352.12	352.00	2	12,149	0.02%
2021/06/04	11	340.86	13	340.92	341.00	-2	12,164	-0.02%
2021/06/03	23	331.74	30.2	334.38	335.50	-7.2	12,286	-0.06%
2021/06/02	9.2	324.35	8	323.94	319.50	1.2	12,406	0.01%
2021/06/01	11.1	331.63	10	327.45	326.00	1.1	12,809	0.01%
2021/05/31	8.1	324.44	13	327.81	330.50	-4.9	12,903	-0.04%
2021/05/28	11	318.86	9.1	316.52	313.00	1.9	12,973	0.01%
2021/05/27	11.2	313.98	11	316.09	318.00	0.2	13,120	0.00%
2021/05/26	10	322.75	9	319.50	318.00	1	13,659	0.01%
2021/05/25	15.2	329.17	14.3	331.01	323.00	0.9	13,888	0.01%
2021/05/24	9.3	317.22	8	318.88	322.50	1.3	14,179	0.01%
2021/05/21	8.2	311.25	14	310.39	315.00	-5.9	14,241	-0.04%
2021/05/20	8.1	303.70	5	293.30	292.00	3.1	14,242	0.02%
2021/05/19	9	310.61	11	306.55	303.50	-2	14,320	-0.01%
2021/05/18	23	313.15	23	314.50	310.00	0	14,420	0.00%
2021/05/17	16	288.97	21	293.29	302.00	-5	14,416	-0.03%
2021/05/14	10.3	294.30	12.2	294.85	290.00	-1.9	14,577	-0.01%
2021/05/13	15.2	276.72	24	279.78	283.50	-8.8	14,722	-0.06%
2021/05/12	14.3	273.29	13	271.50	268.50	1.3	14,720	0.01%
2021/05/11	9.5	289.03	6	287.25	279.50	3.5	14,604	0.02%
2021/05/10	10	314.60	5	314.11	307.00	5	14,629	0.03%
2021/05/07	7	312.43	8.1	312.99	318.00	-1.1	14,693	-0.01%
2021/05/06	8	303.25	6	306.50	305.00	2	14,811	0.01%
2021/05/05	8	307.76	6	308.17	289.00	2	14,962	0.01%
2021/05/04	4	301.50	4	304.75	308.00	0	15,155	0.00%
2021/05/03	4	305.13	2.2	302.10	298.50	1.9	15,361	0.01%
2021/04/29	6	319.25	7	318.29	318.50	-1	15,576	-0.01%
2021/04/28	14	314.25	14	315.68	316.00	0	15,722	0.00%
2021/04/27	13.1	306.56	13	306.23	307.50	0.1	15,651	0.00%
2021/04/26	15.2	312.94	7	312.43	305.50	8.2	15,604	0.05%
2021/04/23	9.3	322.41	10.1	323.86	324.50	-0.8	15,471	-0.01%
2021/04/22	8	321.00	12	323.13	315.50	-4	15,551	-0.03%
2021/04/21	7	318.36	4	321.25	316.00	3	15,609	0.02%
2021/04/20	8	319.75	8	320.81	320.50	0	15,797	0.00%
2021/04/19	19	326.39	17	327.97	319.50	2	15,976	0.01%
2021/04/16	12	333.88	14	334.79	332.50	-2	16,094	-0.01%
2021/04/15	13.4	332.31	17.1	331.75	341.50	-3.7	16,156	-0.02%
2021/04/14	9.1	317.44	10	314.30	315.50	-1	16,343	-0.01%
2021/04/13	4	326.63	3	321.17	320.00	1	16,600	0.01%
2021/04/12	6	330.58	5	325.60	323.00	1	17,156	0.01%
2021/04/09	4	336.88	3	337.17	334.50	1	17,408	0.01%
2021/04/08	6.2	333.39	2.2	332.73	332.50	4	17,517	0.02%
2021/04/07	6	346.00	9.1	347.57	340.50	-3.1	17,676	-0.02%
2021/04/06	7	356.79	2	355.75	351.00	5	17,697	0.03%
2021/04/01	5	353.87	5.1	358.64	351.50	-0.1	17,728	0.00%
2021/03/31	6	353.50	3	351.50	354.00	3	17,659	0.02%
2021/03/30	13	351.88	14	351.96	356.00	-1	17,607	-0.01%
2021/03/29	2	333.25	1	335.50	332.00	1	17,594	0.01%
2021/03/26	3	326.66	6.2	331.15	335.50	-3.1	17,648	-0.02%
2021/03/25	8	332.69	7	321.29	318.00	1	17,696	0.01%
2021/03/24	4.2	323.00	9.3	325.36	326.00	-5.1	17,729	-0.03%
2021/03/23	5.1	317.25	5.5	313.02	305.50	-0.4	17,862	0.00%
2021/03/22	2	302.50	4	305.88	306.50	-2	17,897	-0.01%
2021/03/19	8	302.94	5	307.00	307.00	3	18,207	0.02%
2021/03/18	5	309.50	13.2	309.24	312.50	-8.2	18,415	-0.04%
2021/03/17	6	297.83	4	299.00	299.00	2	19,046	0.01%
2021/03/16	1	295.50	1	293.00	293.50	0	19,039	0.00%
2021/03/15	5	294.40	5	296.30	296.00	0	19,156	0.00%
2021/03/12	12.1	294.59	14	298.61	292.00	-1.9	19,332	-0.01%
2021/03/11	7.2	289.31	7	288.36	293.00	0.2	19,290	0.00%
2021/03/10	37	283.62	36	282.54	283.50	1	19,312	0.01%
2021/03/09	19.1	276.71	17	277.56	273.50	2.1	19,378	0.01%
2021/03/08	16	292.09	15	287.50	279.50	1	19,323	0.01%
2021/03/05	559	286.68	561	286.95	295.00	-2	19,253	-0.01%	大買/大賣/
2021/03/04	41	279.63	44	280.55	278.50	-3	19,494	-0.02%
2021/03/03	59	278.58	55	280.82	280.50	4	20,089	0.02%
2021/03/02	33	297.95	24.1	302.10	291.00	8.9	20,206	0.04%
2021/02/26	53.1	304.11	52	304.80	299.00	1.1	20,621	0.01%
2021/02/25	43.1	307.80	42.1	312.86	306.00	1	20,571	0.00%
2021/02/24	10.4	303.71	16.1	305.45	295.00	-5.7	20,482	-0.03%
2021/02/23	22.2	287.43	18	286.11	286.00	4.2	20,111	0.02%
2021/02/22	58.3	295.73	53	297.17	294.50	5.3	20,077	0.03%
2021/02/19	4	291.00	4	291.63	290.00	0	20,068	0.00%
2021/02/18	5	288.80	13	285.23	288.00	-8	20,471	-0.04%
2021/02/17	6	285.25	5	285.60	286.50	1	20,394	0.00%
2021/02/05	120	263.13	125	262.06	265.00	-5	20,323	-0.02%	大買/大賣/
2021/02/04	67	247.03	67	248.62	254.00	0	20,022	0.00%
2021/02/03	27	245.44	16	245.63	243.50	11	19,998	0.06%
2021/02/02	30	243.13	32	240.19	246.00	-2	20,266	-0.01%
2021/02/01	13	226.35	16	227.41	233.00	-3	20,194	-0.01%
2021/01/29	38	235.83	36	236.47	226.00	2	20,282	0.01%
2021/01/28	38	236.21	29	239.26	236.00	9	20,453	0.04%
2021/01/27	52	243.49	49	242.28	248.00	3	20,900	0.01%
2021/01/26	63	242.12	69	242.24	238.00	-6	20,689	-0.03%
2021/01/25	65.2	242.47	62	235.90	233.50	3.2	20,465	0.02%
2021/01/22	13	237.54	14	242.61	253.50	-1	20,285	0.00%
2021/01/21	3	228.00	8	227.06	230.50	-5	20,632	-0.02%
2021/01/20	3	220.83	5.1	218.25	216.50	-2.1	20,912	-0.01%
2021/01/19	8	223.50	8	221.44	221.00	0	20,942	0.00%
2021/01/18	7	218.93	8	220.56	223.00	-1	20,942	0.00%
2021/01/15	12	219.63	12	219.79	219.00	0	21,070	0.00%
2021/01/14	11	222.23	39	220.62	224.00	-28	21,183	-0.13%
2021/01/13	12	224.25	3	221.17	220.00	9	21,377	0.04%
2021/01/12	21.1	221.29	24	220.06	222.00	-2.9	21,255	-0.01%
2021/01/11	23	219.15	23	218.43	221.00	0	21,231	0.00%
2021/01/08	120	215.25	117	214.94	216.00	3	21,161	0.01%	大買/大賣/
2021/01/07	146	212.26	146	212.98	212.50	0	21,266	0.00%	大買/大賣/
2021/01/06	24	207.65	29	207.59	205.50	-5	21,103	-0.02%
2021/01/05	252.6	207.08	247	205.15	209.00	5.6	20,767	0.03%	大買/大賣/
2021/01/04	89	187.28	99	188.08	200.00	-10	20,315	-0.05%
2020/12/31	8.1	181.58	7	182.43	182.00	1.1	20,417	0.01%
2020/12/30	0.2	179.50	4	177.25	178.00	-3.9	20,352	-0.02%
2020/12/29	121.2	173.04	136	173.73	175.00	-14.9	20,296	-0.07%	大買/大賣/
2020/12/28	8	172.75	7	172.36	173.50	1	20,363	0.00%
2020/12/25	19	170.53	4	168.00	168.50	15	20,484	0.07%
2020/12/24	4	175.00	2	172.00	171.50	2	20,704	0.01%
2020/12/23	8	175.19	18	176.53	176.50	-10	21,025	-0.05%
2020/12/22	85	172.90	81	173.40	170.00	4	21,244	0.02%
2020/12/21	213	170.89	208	171.60	177.00	5	21,463	0.02%	大買/大賣/
2020/12/18	162	175.40	160	175.84	173.00	2	21,402	0.01%	大買/大賣/
2020/12/17	9.1	177.85	11	177.00	176.50	-2	21,487	-0.01%
2020/12/16	10	178.85	10	177.05	176.50	0	21,308	0.00%
2020/12/15	23	178.30	9	176.44	174.50	14	21,169	0.07%
2020/12/14	119	182.71	105	183.64	186.00	14	21,176	0.07%	大買/大賣/
2020/12/11	544	181.72	549	182.28	173.50	-5	21,227	-0.02%	大買/大賣/
2020/12/10	3	176.33	4	176.63	178.00	-1	20,892	0.00%
2020/12/09	4	177.63	4	176.75	177.00	0	20,964	0.00%
2020/12/08	5	177.90	8	178.44	180.00	-3	21,114	-0.01%
2020/12/07	1	176.50	4	176.63	172.50	-3	21,181	-0.01%
2020/12/04	4	173.38	5	171.30	169.50	-1	21,257	0.00%
2020/12/03	107	170.07	107	170.99	172.00	0	21,423	0.00%	大買/大賣/
2020/12/02	7	177.50	4	177.75	177.50	3	21,593	0.01%
2020/12/01	15	177.70	12.1	175.37	175.00	3	21,832	0.01%
2020/11/30	31.1	180.14	26	179.31	181.00	5.1	22,146	0.02%
2020/11/27	16	170.56	13	170.58	171.00	3	22,106	0.01%
2020/11/26	6	158.83	7	160.50	165.00	-1	21,958	0.00%
2020/11/25	10	154.25	7	152.57	150.00	3	21,831	0.01%
2020/11/24	102	147.03	102	149.45	152.50	0	21,510	0.00%	大買/大賣/
2020/11/23	3	141.67	5	139.70	139.00	-2	21,122	-0.01%
2020/11/20	3	135.50	3	137.50	138.00	0	21,154	0.00%
2020/11/19	79	138.00	80	138.49	136.50	-1	21,594	0.00%
2020/11/17	11	139.32	20.3	140.61	144.00	-9.3	22,546	-0.04%
2020/11/16	129	134.22	130	134.72	134.50	-1	22,619	0.00%	大買/大賣/
2020/11/12	0	0.00	2	131.25	133.00	-2	23,372	-0.01%
2020/11/11	17	131.85	17	131.88	130.00	0	24,230	0.00%
2020/11/10	7	129.95	9	130.06	131.00	-2	24,580	-0.01%
2020/11/09	1	127.00	2	126.25	125.50	-1	24,922	0.00%
2020/11/06	104	127.98	104	129.52	126.50	0	25,163	0.00%	大買/大賣/
2020/11/05	1	125.00	3	127.67	127.50	-2	25,319	-0.01%
2020/11/04	9	123.83	25	123.54	125.50	-16	25,317	-0.06%
2020/11/03	5	117.30	16	117.81	118.00	-11	24,845	-0.04%
2020/11/02	11	114.00	1	114.50	116.50	10	25,018	0.04%
2020/10/30	17	114.53	21	114.67	115.50	-4	25,649	-0.02%
2020/10/29	34	112.35	38	109.92	114.50	-4	25,690	-0.02%
2020/10/28	16.3	113.83	2	111.50	111.00	14.3	25,271	0.06%
2020/10/27	8	117.94	5	118.10	121.00	3	24,968	0.01%
2020/10/26	4	119.75	5	119.50	119.00	-1	25,251	0.00%
2020/10/23	12	120.54	7	119.00	121.00	5	25,337	0.02%
2020/10/22	11	121.95	7	122.00	121.50	4	25,415	0.02%
2020/10/21	19	127.95	17	131.44	125.50	2	25,266	0.01%
2020/10/20	15	127.40	15	126.93	130.00	0	25,065	0.00%
2020/10/19	11	128.14	15	128.77	126.50	-4	25,132	-0.02%
2020/10/16	16	125.41	20	128.40	124.50	-4	25,702	-0.02%
2020/10/15	13	128.62	10	128.65	128.00	3	25,721	0.01%
2020/10/14	0	0.00	7	125.00	127.50	-7	25,500	-0.03%
2020/10/12	18	125.33	19	127.05	124.50	-1	25,464	0.00%
2020/10/08	6	126.25	7	126.64	127.00	-1	25,504	0.00%
2020/10/07	1	120.00	0	0.00	121.50	1	25,230	0.00%
2020/10/06	3	121.00	2	121.75	121.50	1	25,325	0.00%
2020/09/30	3	116.33	4	117.25	118.00	-1	25,190	0.00%
2020/09/29	20	116.85	18	120.28	116.00	2	25,088	0.01%
2020/09/28	12	120.13	17	119.65	120.50	-5	24,889	-0.02%
2020/09/25	13	115.65	11	120.41	113.00	2	24,582	0.01%
2020/09/24	16	120.78	11	119.77	119.50	5	24,484	0.02%
2020/09/23	5	127.20	3	127.17	128.00	2	24,310	0.01%
2020/09/22	9	127.39	10	128.90	127.00	-1	24,831	0.00%
2020/09/21	7	132.21	2	131.25	130.00	5	24,943	0.02%
2020/09/18	4	134.50	5	134.40	134.50	-1	24,915	0.00%
2020/09/17	7	134.64	7	134.64	136.00	0	24,892	0.00%
2020/09/16	17	133.65	22	133.00	133.00	-5	24,713	-0.02%
2020/09/15	33	133.14	37	130.95	129.50	-4	24,499	-0.02%
2020/09/14	12	126.25	14	124.96	125.50	-2	24,093	-0.01%
2020/09/11	11	123.41	9	123.17	123.00	2	24,262	0.01%
2020/09/10	19	127.84	14	129.43	126.00	5	24,201	0.02%
2020/09/09	9	128.89	8.2	128.08	132.00	0.9	24,286	0.00%
2020/09/08	6	129.50	6	130.25	128.00	0	24,190	0.00%
2020/09/07	14	133.07	11	128.73	126.50	3	24,242	0.01%
2020/09/04	44	136.42	44	136.52	136.50	0	24,763	0.00%
2020/09/03	7	137.14	7	136.93	138.00	0	25,002	0.00%
2020/09/02	20	130.78	25.1	133.45	131.00	-5.1	24,461	-0.02%
2020/09/01	7	128.93	11	129.64	132.50	-4	23,928	-0.02%
2020/08/31	3	121.83	3	123.67	120.50	0	23,549	0.00%
2020/08/28	5	126.80	2	124.00	123.00	3	23,383	0.01%
2020/08/27	2	132.00	1	131.50	129.00	1	23,254	0.00%
2020/08/26	7	130.64	5	131.00	131.00	2	23,598	0.01%
2020/08/25	6	129.17	6	129.75	129.00	0	23,887	0.00%
2020/08/24	29	131.86	22	135.41	132.00	7	23,450	0.03%
2020/08/21	6	137.00	13	137.65	140.50	-7	23,067	-0.03%
2020/08/20	11	133.45	10	129.90	128.00	1	22,561	0.00%
2020/08/19	6	141.58	8	144.56	142.00	-2	22,319	-0.01%
2020/08/18	12	139.88	4	139.25	138.50	8	22,087	0.04%
2020/08/17	24	139.96	13	144.50	138.50	11	22,089	0.05%
2020/08/14	18	138.50	16	137.19	144.00	2	21,462	0.01%
2020/08/13	14	134.25	12	132.71	131.00	2	21,254	0.01%
2020/08/12	2	127.50	7	126.14	129.00	-5	21,126	-0.02%
2020/08/11	6	117.25	3	116.17	117.50	3	20,834	0.01%
2020/08/10	3	119.50	8	118.38	120.00	-5	20,473	-0.02%
2020/08/07	3	116.00	3	114.83	113.50	0	20,183	0.00%
2020/08/06	4	118.75	1	116.00	118.50	3	20,065	0.01%
2020/08/05	8	115.88	7	115.93	116.00	1	19,961	0.01%
2020/08/04	3	107.00	5	108.30	111.50	-2	19,411	-0.01%
2020/08/03	1	104.00	10	101.95	101.50	-9	19,281	-0.05%
2020/07/31	13	100.12	12	100.34	100.00	1	19,193	0.01%
2020/07/30	20	97.21	19	98.48	100.00	1	19,020	0.01%
2020/07/29	26	94.77	16	94.63	94.60	10	18,671	0.05%
2020/07/28	18	96.41	28	97.08	96.10	-10	18,568	-0.05%
2020/07/27	12	93.13	12	94.30	94.40	0	18,413	0.00%
2020/07/24	21	93.41	22	92.57	92.30	-1	18,529	-0.01%
2020/07/23	15	96.21	13	95.85	96.00	2	18,691	0.01%
2020/07/22	14	92.64	12	93.52	96.50	2	18,608	0.01%
2020/07/21	1	87.70	2	87.10	89.80	-1	17,942	-0.01%
2020/07/20	8	79.45	10	80.95	81.70	-2	18,263	-0.01%
2020/07/17	23	80.78	20	80.26	79.80	3	18,346	0.02%
2020/07/16	37	81.58	37	81.52	81.80	0	18,413	0.00%
2020/07/15	18	81.58	31	81.26	80.50	-13	18,412	-0.07%
2020/07/14	36	80.43	33	79.99	79.00	3	18,485	0.02%
2020/07/13	26	81.26	27	81.64	82.70	-1	18,653	-0.01%
2020/07/10	8	83.11	9	84.13	82.70	-1	18,846	-0.01%
2020/07/09	6	87.17	7	87.71	86.10	-1	19,015	-0.01%
2020/07/08	3	88.00	3	88.30	88.10	0	19,258	0.00%
2020/07/07	3	87.40	2	87.35	85.40	1	19,298	0.01%
2020/07/06	8	86.26	12	87.65	86.50	-4	19,317	-0.02%
2020/07/03	22	84.88	14	84.36	84.30	8	19,427	0.04%
2020/07/02	10	80.01	13	80.34	81.90	-3	19,400	-0.02%
2020/07/01	37	80.78	31	79.11	78.40	6	19,314	0.03%
2020/06/30	3	77.57	6	76.72	79.30	-3	18,858	-0.02%
2020/06/29	3	71.50	4	72.83	72.10	-1	18,765	-0.01%
2020/06/24	7	71.06	10	71.85	72.10	-3	18,843	-0.02%
2020/06/23	24	71.61	17	70.65	70.50	7	19,099	0.04%
2020/06/22	3	72.17	6	72.40	72.50	-3	19,195	-0.02%
2020/06/19	6	69.03	5	69.80	69.60	1	19,083	0.01%
2020/06/18	8	68.90	13	69.13	69.40	-5	19,140	-0.03%
2020/06/17	6	67.82	11	67.45	67.80	-5	18,947	-0.03%
2020/06/16	5	66.10	7	66.64	66.50	-2	18,966	-0.01%
2020/06/15	14	64.36	11	64.38	63.30	3	18,702	0.02%
2020/06/12	22	64.89	23	64.87	65.40	-1	18,726	-0.01%
2020/06/11	30	66.80	31	67.41	65.90	-1	18,425	-0.01%
2020/06/10	4	64.70	13	63.50	65.30	-9	17,466	-0.05%
2020/06/09	0	0.00	2	59.20	59.40	-2	16,885	-0.01%
2020/06/08	0	0.00	1	60.00	59.50	-1	16,932	-0.01%
2020/06/05	16	60.51	14	60.64	60.40	2	16,913	0.01%
2020/06/04	12	59.58	3	59.53	59.10	9	16,812	0.05%
2020/06/03	10	59.36	10	59.81	59.40	0	16,950	0.00%
2020/06/02	36	60.22	42	60.69	59.70	-6	16,883	-0.04%
2020/06/01	18	59.96	18	58.79	60.30	0	16,561	0.00%
2020/05/29	0	0.00	3	55.70	56.00	-3	16,149	-0.02%
2020/05/28	12	55.40	10	55.80	55.00	2	16,444	0.01%
2020/05/27	6	56.23	9	56.91	56.00	-3	16,532	-0.02%
2020/05/26	7	56.63	14	55.84	56.20	-7	16,481	-0.04%
2020/05/25	34	54.82	14	54.66	54.70	20	16,235	0.12%
2020/05/22	19	55.34	9	56.97	54.10	10	16,085	0.06%
2020/05/21	8	59.16	3	58.93	58.70	5	15,936	0.03%
2020/05/20	11	58.18	7	57.90	57.80	4	16,305	0.02%
2020/05/19	2	58.75	5	58.50	58.50	-3	16,013	-0.02%
2020/05/18	3	63.20	0	0.00	63.00	3	15,354	0.02%
2020/05/15	6	69.67	5	70.00	69.90	1	15,233	0.01%
2020/05/14	1	70.50	1	72.10	70.50	0	15,197	0.00%
2020/05/13	3	73.07	2	73.15	72.80	1	15,197	0.01%
2020/05/12	5	73.60	3	73.57	71.80	2	15,159	0.01%
2020/05/11	0	0.00	6	73.02	75.20	-6	15,088	-0.04%
2020/05/08	0	0.00	2	72.00	71.30	-2	14,939	-0.01%
2020/05/07	4	70.35	7	70.00	69.50	-3	14,955	-0.02%
2020/05/06	4	69.55	0	0.00	69.60	4	14,843	0.03%
2020/05/04	1	69.30	1	70.40	70.50	0	14,777	0.00%
2020/04/30	8	72.04	0	0.00	71.30	8	14,741	0.05%
2020/04/29	4	71.10	4	72.43	72.00	0	14,677	0.00%
2020/04/28	9	70.21	12	70.21	70.50	-3	14,493	-0.02%
2020/04/27	5	67.54	4	67.13	67.60	1	14,229	0.01%
2020/04/24	2	67.20	12	66.94	67.50	-10	14,120	-0.07%
2020/04/23	17	67.24	8	67.94	68.10	9	14,001	0.06%
2020/04/22	1	63.50	1	65.10	65.40	0	13,543	0.00%
2020/04/21	0	0.00	1	65.60	64.60	-1	13,417	-0.01%
2020/04/20	1	65.90	1	65.40	65.70	0	13,386	0.00%
2020/04/17	4	66.90	5	66.80	64.50	-1	13,446	-0.01%
2020/04/16	8	64.98	6	65.17	65.00	2	13,214	0.02%
2020/04/15	6	63.88	7	63.83	62.10	-1	12,910	-0.01%
2020/04/14	4	58.25	0	0.00	62.10	4	12,508	0.03%
2020/04/13	1	56.00	1	57.10	56.50	0	12,269	0.00%
2020/04/10	2	53.25	4	52.88	53.70	-2	11,965	-0.02%
2020/04/09	1	52.00	0	0.00	52.00	1	11,825	0.01%
2020/04/08	1	53.40	9	52.31	53.40	-8	11,714	-0.07%
2020/04/06	1	54.30	1	53.40	54.30	0	11,222	0.00%
2020/04/01	42	53.70	42	53.81	53.80	0	11,126	0.00%
2020/03/31	15	54.97	19	54.48	55.00	-4	10,938	-0.04%
2020/03/30	17	50.56	13	51.95	52.40	4	10,584	0.04%
2020/03/27	22	49.20	22	50.32	50.40	0	10,329	0.00%
2020/03/26	4	45.66	2	45.00	47.00	2	9,955	0.02%
2020/03/25	1	41.40	3	42.72	43.65	-2	9,663	-0.02%
2020/03/24	5	39.73	4	39.66	39.70	1	9,510	0.01%
2020/03/23	1	38.70	0	0.00	38.70	1	9,309	0.01%
2020/03/18	4	47.28	6	47.63	47.60	-2	8,805	-0.02%
2020/03/17	11	45.03	10	44.96	44.70	1	8,584	0.01%
2020/03/16	4	45.70	0	0.00	43.70	4	8,501	0.05%
2020/03/13	1	44.10	1	46.40	46.70	0	8,509	0.00%
2020/03/12	6	50.76	6	52.27	49.00	0	8,368	0.00%
2020/03/11	11	55.05	22	54.42	54.20	-11	8,281	-0.13%
2020/03/10	1	56.00	2	55.35	56.00	-1	8,218	-0.01%
2020/03/09	8	56.43	9	56.23	55.00	-1	8,085	-0.01%
2020/03/06	4	56.43	5	57.06	57.40	-1	7,895	-0.01%
2020/03/05	9	57.53	7	57.61	56.10	2	7,883	0.03%
2020/03/04	4	55.48	4	56.13	56.20	0	7,683	0.00%
2020/03/03	21	56.90	13	57.20	55.50	8	7,573	0.11%
2020/03/02	12	55.28	8	55.39	56.00	4	7,183	0.06%
2020/02/27	13	54.59	10	53.83	53.00	3	6,883	0.04%
2020/02/26	8	54.99	8	55.40	55.20	0	6,724	0.00%
2020/02/25	4	55.65	2	55.95	55.30	2	6,595	0.03%
2020/02/24	13	56.38	14	55.94	56.90	-1	6,535	-0.02%
2020/02/21	39	54.94	50	53.42	55.80	-11	6,145	-0.18%
2020/02/20	12	50.45	9	50.12	50.80	3	5,405	0.06%
2020/02/19	0	0.00	3	48.63	48.55	-3	5,207	-0.06%
2020/02/18	4	46.94	0	0.00	47.10	4	5,179	0.08%
2020/02/17	6	46.92	5	47.68	47.00	1	5,213	0.02%
2020/02/14	3	47.55	5	47.81	47.70	-2	5,196	-0.04%
2020/02/13	1	47.20	2	47.30	47.50	-1	5,273	-0.02%
2020/02/12	2	46.60	6	46.56	47.00	-4	5,269	-0.08%
2020/02/11	1	43.80	1	45.40	45.05	0	5,299	0.00%
2020/02/10	8	41.99	7	42.51	42.90	1	5,307	0.02%
2020/02/07	2	44.88	2	44.88	44.65	0	5,235	0.00%
2020/02/06	4	46.60	8	46.10	46.00	-4	5,311	-0.08%
2020/02/05	2	44.03	1	43.80	43.80	1	5,383	0.02%
2020/02/04	3	44.43	5	44.59	44.50	-2	5,538	-0.04%
2020/02/03	8	41.11	8	42.66	42.75	0	5,597	0.00%
2020/01/31	11	44.14	8	43.81	43.80	3	5,751	0.05%
2020/01/30	5	45.97	0	0.00	44.85	5	6,035	0.08%
2020/01/20	0	0.00	1	50.70	49.80	-1	6,094	-0.02%
2020/01/17	0	0.00	1	50.20	50.20	-1	6,223	-0.02%
2020/01/16	0	0.00	4	50.00	49.85	-4	6,636	-0.06%
2020/01/14	6	49.60	5	50.08	50.20	1	7,827	0.01%
2020/01/13	6	48.73	12	49.23	50.00	-6	7,701	-0.08%
2020/01/10	0	0.00	4	46.96	46.75	-4	7,519	-0.05%
2020/01/08	2	45.23	2	45.15	45.15	0	7,754	0.00%
2020/01/07	4	45.43	5	45.48	45.40	-1	7,872	-0.01%
2020/01/06	8	45.33	4	44.55	44.55	4	7,947	0.05%
2020/01/03	3	46.92	0	0.00	46.65	3	7,980	0.04%
2020/01/02	0	0.00	3	47.12	47.90	-3	8,196	-0.04%
2019/12/31	2	45.30	2	45.95	45.95	0	8,441	0.00%
2019/12/30	3	46.25	0	0.00	45.90	3	8,587	0.03%
2019/12/27	1	47.10	0	0.00	47.05	1	8,607	0.01%
2019/12/26	2	47.30	0	0.00	47.20	2	8,661	0.02%
2019/12/25	1	47.50	0	0.00	47.95	1	8,780	0.01%
2019/12/24	3	47.52	3	47.72	47.50	0	8,993	0.00%
2019/12/23	6	48.43	2	47.60	47.60	4	9,246	0.04%
2019/12/19	2	48.68	2	48.70	48.70	0	9,519	0.00%
2019/12/17	0	0.00	2	49.78	49.60	-2	9,939	-0.02%
2019/12/16	0	0.00	3	49.15	49.15	-3	10,171	-0.03%
2019/12/13	6	47.67	6	47.77	47.85	0	10,535	0.00%
2019/12/12	2	48.83	0	0.00	48.40	2	10,989	0.02%
2019/12/11	2	48.45	4	49.03	48.95	-2	11,710	-0.02%
2019/12/10	11	49.17	2	48.50	48.50	9	11,984	0.08%
2019/12/06	1	51.10	4	51.00	50.70	-3	11,936	-0.03%
2019/12/05	2	50.30	2	50.45	49.90	0	11,961	0.00%
2019/12/04	9	49.61	7	49.86	50.40	2	12,065	0.02%
2019/12/03	2	48.70	15	49.26	50.20	-13	12,467	-0.10%
2019/12/02	16	49.26	7	48.46	48.60	9	12,507	0.07%
2019/11/29	2	51.45	2	51.45	51.20	0	12,596	0.00%
2019/11/28	5	52.40	1	52.00	52.20	4	12,651	0.03%
2019/11/27	0	0.00	2	51.45	51.20	-2	12,683	-0.02%
2019/11/26	4	51.10	2	51.20	51.20	2	12,715	0.02%
2019/11/25	5	50.78	5	50.72	50.70	0	12,732	0.00%
2019/11/22	3	51.40	2	51.45	50.90	1	12,773	0.01%
2019/11/21	10	51.22	10	51.31	51.40	0	12,883	0.00%
2019/11/20	8	53.25	7	52.84	52.80	1	12,804	0.01%
2019/11/19	5	54.04	6	54.13	54.00	-1	12,980	-0.01%
2019/11/15	1	53.20	2	54.10	53.40	-1	13,092	-0.01%
2019/11/14	6	53.90	6	53.00	53.00	0	13,072	0.00%
2019/11/13	1	54.20	3	54.10	54.00	-2	13,100	-0.02%
2019/11/12	1	54.40	0	0.00	55.00	1	13,217	0.01%
2019/11/11	1	52.70	1	54.20	52.70	0	13,274	0.00%
2019/11/08	8	53.89	6	53.88	53.60	2	13,208	0.02%
2019/11/07	2	53.15	4	54.23	54.90	-2	13,135	-0.02%
2019/11/06	3	53.77	2	53.95	53.80	1	13,146	0.01%
2019/11/05	1	54.90	3	55.23	55.20	-2	13,168	-0.02%
2019/11/04	1	53.50	1	54.70	54.70	0	13,186	0.00%
2019/11/01	2	54.40	0	0.00	54.20	2	13,132	0.02%
2019/10/30	2	56.95	3	56.70	56.10	-1	13,141	-0.01%
2019/10/29	4	56.63	2	57.00	56.50	2	12,960	0.02%
2019/10/28	2	57.25	4	56.73	56.50	-2	12,829	-0.02%
2019/10/25	13	56.84	9	56.89	56.60	4	12,785	0.03%
2019/10/24	11	56.49	32	56.62	57.70	-21	12,690	-0.17%
2019/10/23	5	56.42	4	56.53	55.30	1	12,416	0.01%
2019/10/22	5	53.42	17	54.61	55.90	-12	12,379	-0.10%
2019/10/21	1	51.30	0	0.00	50.90	1	11,771	0.01%
2019/10/18	5	51.02	5	51.24	51.30	0	11,965	0.00%
2019/10/17	0	0.00	1	51.20	51.20	-1	12,250	-0.01%
2019/10/16	16	52.26	13	52.54	50.90	3	12,597	0.02%
2019/10/15	3	52.03	3	52.13	51.90	0	12,432	0.00%
2019/10/14	5	50.08	7	51.19	51.00	-2	12,356	-0.02%
2019/10/09	3	48.87	3	49.02	49.00	0	12,257	0.00%
2019/10/08	10	50.62	11	49.29	49.00	-1	12,218	-0.01%
2019/10/07	9	51.94	15	52.17	52.00	-6	12,094	-0.05%
2019/10/04	6	50.18	6	50.38	50.40	0	11,927	0.00%
2019/10/03	3	49.05	3	50.17	50.40	0	11,969	0.00%
2019/10/02	3	48.77	3	50.12	50.20	0	11,948	0.00%
2019/10/01	6	49.53	6	49.48	49.35	0	11,880	0.00%
2019/09/27	18	49.93	11	49.81	50.60	7	11,792	0.06%
2019/09/26	23	50.82	9	50.83	50.00	14	11,732	0.12%
2019/09/25	5	49.91	3	50.15	49.80	2	11,662	0.02%
2019/09/24	2	50.60	3	50.57	50.20	-1	11,747	-0.01%
2019/09/23	29	51.07	10	50.89	50.50	19	11,671	0.16%
2019/09/20	3	49.15	5	49.00	49.55	-2	11,584	-0.02%
2019/09/19	8	49.98	7	50.16	49.90	1	11,494	0.01%
2019/09/18	4	49.64	6	49.05	49.85	-2	11,286	-0.02%
2019/09/17	7	48.40	8	47.96	48.80	-1	10,971	-0.01%
2019/09/16	6	46.31	10	46.06	47.30	-4	10,652	-0.04%
2019/09/12	3	42.97	11	43.10	43.80	-8	10,271	-0.08%
2019/09/11	2	41.43	4	41.38	41.35	-2	10,460	-0.02%
2019/09/10	3	41.13	3	41.55	41.55	0	10,575	0.00%
2019/09/09	9	41.39	0	0.00	41.05	9	10,795	0.08%
2019/09/06	3	42.23	1	42.40	42.10	2	10,828	0.02%
2019/09/05	1	43.60	7	42.69	42.80	-6	10,905	-0.06%
2019/09/03	17	41.56	20	41.66	40.75	-3	11,207	-0.03%
2019/09/02	1	40.75	0	0.00	41.50	1	11,119	0.01%
2019/08/30	1	40.30	6	40.87	40.30	-5	11,103	-0.05%
2019/08/28	4	38.85	3	39.03	39.00	1	11,226	0.01%
2019/08/27	2	39.08	4	39.68	38.90	-2	11,287	-0.02%
2019/08/26	7	39.49	0	0.00	39.00	7	11,364	0.06%
2019/08/23	3	41.82	1	41.60	41.70	2	11,441	0.02%
2019/08/22	4	42.14	9	42.72	42.10	-5	11,611	-0.04%
2019/08/21	2	41.50	0	0.00	41.65	2	11,657	0.02%
2019/08/20	7	41.70	0	0.00	41.30	7	11,863	0.06%
2019/08/16	6	41.48	3	41.33	41.60	3	12,307	0.02%
2019/08/15	3	40.50	4	41.68	41.85	-1	12,377	-0.01%
2019/08/14	2	41.18	6	42.10	41.10	-4	12,382	-0.03%
2019/08/13	2	39.93	1	39.85	40.20	1	12,351	0.01%
2019/08/12	3	40.40	0	0.00	40.55	3	12,470	0.02%
2019/08/08	1	38.75	0	0.00	39.80	1	12,449	0.01%
2019/08/07	1	38.20	2	39.63	38.20	-1	12,443	-0.01%
2019/08/05	1	39.00	1	39.30	38.25	0	12,331	0.00%
2019/08/02	6	39.28	6	39.94	40.00	0	12,357	0.00%
2019/08/01	4	41.03	1	40.85	40.85	3	12,300	0.02%
2019/07/31	3	41.52	6	42.35	42.50	-3	12,306	-0.02%
2019/07/30	17	42.73	12	43.04	42.00	5	12,355	0.04%
2019/07/29	7	44.41	6	44.88	43.80	1	12,241	0.01%
2019/07/26	3	44.32	3	43.98	44.25	0	12,174	0.00%
2019/07/25	3	44.43	5	44.51	44.40	-2	12,142	-0.02%
2019/07/24	8	43.68	13	43.55	45.00	-5	12,018	-0.04%
2019/07/23	8	41.83	4	42.05	41.75	4	11,824	0.03%
2019/07/22	15	41.51	7	41.26	41.70	8	11,745	0.07%
2019/07/19	4	41.14	5	40.89	41.00	-1	11,591	-0.01%
2019/07/18	13	39.89	15	40.61	39.80	-2	11,394	-0.02%
2019/07/17	6	39.55	5	39.34	39.25	1	11,135	0.01%
2019/07/16	7	39.94	2	39.75	39.65	5	11,312	0.04%
2019/07/15	8	39.03	7	39.47	39.50	1	11,537	0.01%
2019/07/12	3	39.45	3	39.83	39.60	0	11,601	0.00%
2019/07/11	6	39.54	8	39.61	39.70	-2	11,686	-0.02%
2019/07/10	4	38.24	7	38.17	38.65	-3	11,659	-0.03%
2019/07/09	0	0.00	13	38.74	37.60	-13	11,532	-0.11%
2019/07/04	8	42.05	0	0.00	41.55	8	11,545	0.07%
2019/07/02	2	43.15	3	43.48	43.15	-1	11,684	-0.01%
2019/07/01	1	42.25	0	0.00	43.25	1	11,679	0.01%
2019/06/28	0	0.00	1	39.20	39.35	-1	11,664	-0.01%
2019/06/27	2	39.88	1	39.90	39.55	1	11,856	0.01%
2019/06/25	2	39.00	2	38.50	38.50	0	12,158	0.00%
2019/06/24	0	0.00	1	38.50	39.10	-1	12,282	-0.01%
2019/06/20	5	38.62	4	38.54	38.70	1	12,545	0.01%
2019/06/19	0	0.00	4	38.00	39.35	-4	12,462	-0.03%
2019/06/18	3	35.77	2	36.13	36.15	1	12,064	0.01%
2019/06/17	5	37.31	6	37.48	36.95	-1	12,255	-0.01%
2019/06/14	2	36.63	1	36.65	36.50	1	12,161	0.01%
2019/06/13	5	37.26	6	37.53	37.35	-1	12,247	-0.01%
2019/06/12	8	37.83	7	37.84	37.75	1	12,018	0.01%
2019/06/10	5	33.06	6	33.38	34.10	-1	11,177	-0.01%
2019/06/06	1	31.70	1	32.20	31.55	0	11,061	0.00%
2019/06/05	5	33.22	5	32.96	32.65	0	10,990	0.00%
2019/06/04	0	0.00	1	33.20	32.55	-1	10,954	-0.01%
2019/06/03	6	31.86	4	31.96	32.05	2	10,845	0.02%
2019/05/31	13	32.65	14	32.67	32.70	-1	10,794	-0.01%
2019/05/30	7	31.87	12	32.08	32.00	-5	10,711	-0.05%
2019/05/29	2	29.35	3	31.25	31.55	-1	10,536	-0.01%
2019/05/28	4	30.35	4	30.48	30.35	0	10,470	0.00%
2019/05/27	11	30.61	6	30.33	29.80	5	10,423	0.05%
2019/05/24	13	32.01	12	31.78	31.25	1	10,197	0.01%
2019/05/23	9	33.74	7	33.67	32.75	2	9,939	0.02%
2019/05/22	3	36.95	1	36.00	36.05	2	9,712	0.02%
2019/05/21	12	38.08	3	37.30	38.00	9	9,665	0.09%
2019/05/15	10	46.79	10	46.14	46.80	0	9,431	0.00%
2019/05/14	8	43.89	11	44.15	43.50	-3	9,402	-0.03%
2019/05/13	8	44.86	8	44.96	45.00	0	9,449	0.00%
2019/05/10	15	45.97	22	46.58	45.30	-7	9,480	-0.07%
2019/05/09	22	47.47	18	47.89	46.10	4	9,432	0.04%
2019/05/08	5	48.63	8	48.33	48.70	-3	9,379	-0.03%
2019/05/07	3	46.83	3	46.68	47.50	0	9,300	0.00%
2019/05/02	4	46.66	4	46.54	46.50	0	9,231	0.00%
2019/04/30	23	46.36	21	46.27	46.50	2	9,301	0.02%
2019/04/29	16	45.77	18	46.12	45.40	-2	9,332	-0.02%
2019/04/26	9	48.99	9	49.37	48.70	0	9,300	0.00%
2019/04/24	10	50.84	7	50.51	51.00	3	9,414	0.03%
2019/04/23	4	51.55	5	52.24	50.60	-1	9,360	-0.01%
2019/04/22	31	53.03	31	53.81	53.80	0	9,309	0.00%
2019/04/19	3	51.30	6	50.17	52.00	-3	9,170	-0.03%
2019/04/18	2	48.35	2	48.90	48.15	0	8,936	0.00%
2019/04/17	2	48.03	3	47.58	48.55	-1	8,983	-0.01%
2019/04/16	6	47.99	4	47.99	48.00	2	8,901	0.02%
2019/04/15	5	47.17	4	47.41	47.05	1	8,857	0.01%
2019/04/12	6	46.38	7	46.45	46.35	-1	8,939	-0.01%
2019/04/09	0	0.00	1	49.70	46.55	-1	8,890	-0.01%
2019/04/08	4	50.88	3	49.55	51.10	1	8,932	0.01%
2019/04/03	14	49.47	11	48.63	49.20	3	8,974	0.03%
2019/04/02	7	46.61	9	46.88	48.30	-2	9,024	-0.02%
2019/04/01	11	45.62	11	46.04	45.00	0	8,933	0.00%
2019/03/29	17	45.59	12	44.79	46.60	5	8,711	0.06%
2019/03/28	6	44.03	11	43.91	45.80	-5	8,632	-0.06%
2019/03/27	4	42.40	5	42.47	44.00	-1	8,607	-0.01%
2019/03/26	5	43.47	5	43.70	41.50	0	8,614	0.00%
2019/03/25	3	43.02	2	42.33	43.35	1	8,492	0.01%
2019/03/22	5	43.93	6	43.58	44.20	-1	8,623	-0.01%
2019/03/21	4	42.24	9	42.33	42.15	-5	8,721	-0.06%
2019/03/20	16	41.78	17	41.81	42.00	-1	8,977	-0.01%
2019/03/19	10	39.67	7	39.86	39.90	3	9,202	0.03%
2019/03/18	4	39.31	3	39.32	39.30	1	9,650	0.01%
2019/03/12	1	36.30	0	0.00	36.30	1	10,691	0.01%
2019/03/08	9	36.23	10	36.55	36.30	-1	11,377	-0.01%
2019/03/07	5	37.88	4	38.08	37.80	1	11,509	0.01%
2019/03/06	4	38.43	4	38.65	37.80	0	11,975	0.00%
2019/03/05	4	38.36	6	38.53	38.15	-2	12,156	-0.02%
2019/02/27	10	37.93	8	38.14	37.75	2	12,186	0.02%
2019/02/26	2	38.70	2	37.70	38.50	0	12,076	0.00%
2019/02/22	1	36.05	3	36.33	36.05	-2	11,864	-0.02%
2019/02/21	4	37.03	9	37.12	36.85	-5	11,862	-0.04%
2019/02/20	5	38.25	1	37.90	37.90	4	11,865	0.03%
2019/02/19	0	0.00	2	37.95	38.30	-2	11,809	-0.02%
2019/02/18	7	37.74	7	37.99	37.50	0	11,865	0.00%
2019/02/15	5	37.56	5	37.73	37.60	0	12,073	0.00%
2019/02/12	8	38.86	3	38.32	39.00	5	12,034	0.04%
2019/01/30	3	36.35	3	36.55	35.95	0	12,073	0.00%
2019/01/29	0	0.00	1	36.40	36.70	-1	12,067	-0.01%
2019/01/24	1	36.00	1	36.10	36.00	0	12,023	0.00%
2019/01/22	1	35.15	1	35.95	35.20	0	11,962	0.00%
2019/01/21	3	36.30	3	36.47	36.25	0	11,870	0.00%
2019/01/18	2	36.50	4	36.71	36.75	-2	11,812	-0.02%
2019/01/17	16	36.03	17	35.84	35.55	-1	11,648	-0.01%
2019/01/16	0	0.00	1	34.50	34.65	-1	11,481	-0.01%
2019/01/15	2	34.15	2	33.98	34.50	0	11,490	0.00%
2019/01/14	1	34.40	0	0.00	34.30	1	11,431	0.01%
2019/01/11	3	33.50	2	33.65	33.25	1	11,357	0.01%
2019/01/09	5	33.81	5	34.29	33.50	0	11,212	0.00%
2019/01/08	0	0.00	1	35.05	35.20	-1	11,047	-0.01%
2019/01/07	5	35.00	5	35.00	34.70	0	10,995	0.00%
2019/01/03	2	34.70	2	34.80	34.70	0	10,943	0.00%
2019/01/02	0	0.00	1	34.50	34.10	-1	10,824	-0.01%
2018/12/27	2	34.00	5	33.94	33.65	-3	10,850	-0.03%
2018/12/26	5	33.56	4	34.25	32.80	1	10,677	0.01%
2018/12/21	2	35.75	0	0.00	36.30	2	10,278	0.02%
2018/12/19	3	35.68	2	35.10	35.10	1	9,975	0.01%
2018/12/17	2	37.05	2	37.18	37.35	0	9,706	0.00%
2018/12/12	1	40.40	0	0.00	39.65	1	8,849	0.01%
2018/12/11	12	38.80	11	39.08	40.00	1	8,632	0.01%
2018/12/10	11	37.53	11	37.84	36.40	0	8,376	0.00%
2018/12/07	0	0.00	4	34.93	35.75	-4	8,035	-0.05%
2018/12/06	4	33.80	2	32.80	32.50	2	7,826	0.03%
2018/12/05	0	0.00	1	34.80	34.50	-1	7,775	-0.01%
2018/11/30	1	30.80	0	0.00	30.45	1	7,115	0.01%
2018/11/29	2	32.45	2	32.20	30.00	0	7,093	0.00%
2018/11/28	4	31.18	0	0.00	31.15	4	6,655	0.06%
2018/11/23	1	30.40	1	30.20	29.80	0	6,370	0.00%
2018/11/14	2	33.35	2	33.50	32.90	0	5,900	0.00%
2018/11/13	0	0.00	1	28.65	31.10	-1	5,631	-0.02%
2018/11/08	1	30.25	10	30.25	29.70	-9	5,481	-0.16%
2018/11/06	0	0.00	7	27.30	26.95	-7	5,306	-0.13%
2018/11/05	7	28.15	0	0.00	28.05	7	5,299	0.13%
2018/10/18	0	0.00	3	24.82	24.60	-3	4,852	-0.06%
2018/10/12	0	0.00	4	24.00	24.25	-4	4,700	-0.09%
2018/10/11	10	23.95	0	0.00	23.95	10	4,645	0.22%
2018/10/08	2	27.05	0	0.00	26.80	2	4,491	0.04%
2018/10/03	1	31.10	0	0.00	30.85	1	4,247	0.02%
2018/09/19	1	33.60	1	32.90	32.90	0	3,554	0.00%
2018/09/18	0	0.00	3	33.65	33.00	-3	3,551	-0.08%
2018/09/17	7	35.12	3	35.32	34.30	4	3,421	0.12%
2018/09/13	8	32.95	7	33.54	32.60	1	2,683	0.04%
2018/09/06	0	0.00	6	32.06	31.00	-6	2,012	-0.30%
2018/09/05	2	31.80	1	32.25	32.50	1	1,849	0.05%
2018/06/28	0	0.00	1	28.25	28.00	-1	1,520	-0.07%
2018/06/27	9	28.82	9	28.95	29.00	0	1,600	0.00%
2018/06/07	1	27.30	0	0.00	27.20	1	2,252	0.04%
2018/06/05	0	0.00	2	26.50	26.45	-2	2,679	-0.07%
2018/06/04	0	0.00	1	25.70	26.75	-1	2,999	-0.03%
2018/05/29	1	25.30	0	0.00	25.35	1	3,686	0.03%
2018/05/24	0	0.00	2	26.10	26.30	-2	3,823	-0.05%
2018/05/23	0	0.00	1	25.55	25.60	-1	3,840	-0.03%
2018/05/21	3	25.35	0	0.00	25.35	3	3,850	0.08%
2018/05/15	0	0.00	1	25.60	25.20	-1	3,824	-0.03%
2018/05/14	1	25.25	0	0.00	25.15	1	3,860	0.03%
2018/05/07	1	25.70	0	0.00	25.75	1	3,843	0.03%
2018/04/18	5	29.50	0	0.00	29.50	5	3,958	0.13%
2018/04/09	1	31.10	0	0.00	31.15	1	3,837	0.03%
2018/03/29	6	34.45	6	34.56	35.70	0	3,609	0.00%
2018/03/27	2	32.70	2	32.38	32.70	0	3,386	0.00%
2018/03/08	11	33.88	11	34.45	34.30	0	2,367	0.00%
2018/03/07	0	0.00	3	33.20	31.90	-3	2,037	-0.15%
2018/03/05	6	31.83	6	31.80	32.65	0	1,688	0.00%
2018/03/01	3	29.20	3	29.40	30.40	0	1,289	0.00%
2018/01/12	2	27.90	2	27.90	27.65	0	1,710	0.00%