南電 (8046)-亞東-板橋券商分點個股進出

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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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	1	187.00	0	0.00	184.50	1	2,850	0.04%
2024/05/02	0	184.50	1	182.00	182.50	-1	2,859	-0.03%
2024/04/29	1	189.00	4	189.13	190.50	-3	2,864	-0.10%
2024/04/26	0	0.00	4	187.25	188.00	-4	2,872	-0.14%
2024/04/25	0.2	188.50	3	189.00	188.00	-2.8	2,880	-0.10%
2024/04/24	1	195.50	3	192.33	194.50	-2	2,849	-0.07%
2024/04/23	10	182.60	0	0.00	185.00	10	2,742	0.36%
2024/04/22	3	175.50	14	175.75	174.50	-11	2,657	-0.41%
2024/04/19	19.1	173.34	6	177.00	171.50	13.1	2,634	0.50%
2024/04/18	0	0.00	1	182.50	179.00	-1	2,557	-0.04%
2024/04/17	4	182.63	1	182.02	181.50	3	2,527	0.12%
2024/04/16	3	184.00	4	186.00	185.00	-1	2,493	-0.04%
2024/04/15	0	192.00	1.2	194.58	190.50	-1.2	2,500	-0.05%
2024/04/11	1	200.00	0	0.00	199.50	1	2,601	0.04%
2024/04/10	3	205.33	0	0.00	203.00	3	2,740	0.11%
2024/04/08	0	0.00	1	206.50	206.50	-1	2,794	-0.04%
2024/04/03	1	209.00	0	0.00	209.00	1	2,805	0.04%
2024/04/01	0	0.00	1	208.00	209.50	-1	2,812	-0.04%
2024/03/29	1	201.00	1	201.50	200.50	0	2,785	0.00%
2024/03/28	2	199.50	3	199.17	198.00	-1	2,778	-0.04%
2024/03/27	1	202.50	0	0.00	202.00	1	2,823	0.04%
2024/03/26	2	212.50	2	204.00	204.00	0	2,872	0.00%
2024/03/21	1	214.00	0	0.00	212.00	1	3,036	0.03%
2024/03/20	1	210.04	0	0.00	212.50	1	3,096	0.03%
2024/03/13	1	204.50	1	205.00	203.00	0	3,126	0.00%
2024/03/08	0	0.00	2	203.50	206.50	-2	3,322	-0.06%
2024/03/07	0	205.00	0	0.00	203.50	0	3,378	0.00%
2024/03/06	0	0.00	1	207.50	206.00	-1	3,388	-0.03%
2024/03/05	0.1	212.00	0	0.00	210.00	0.1	3,400	0.00%
2024/03/04	7	209.50	4	209.00	209.00	3	3,442	0.09%
2024/03/01	1	210.50	0	0.00	210.50	1	3,459	0.03%
2024/02/29	3.1	210.07	7	207.43	211.50	-3.9	3,458	-0.11%
2024/02/27	5.1	212.19	9	211.44	210.50	-3.9	3,424	-0.11%
2024/02/26	4	221.50	0	0.00	221.00	4	3,357	0.12%
2024/02/23	0.1	224.00	0	0.00	221.50	0.1	3,390	0.00%
2024/02/22	0.1	226.00	0	0.00	225.00	0.1	3,425	0.00%
2024/02/19	3	232.00	1	231.50	230.50	2	3,454	0.06%
2024/02/15	9	221.56	0	0.00	224.50	9	3,465	0.26%
2024/02/05	0.1	226.00	0	0.00	225.50	0.1	3,451	0.00%
2024/02/02	0	0.00	1	227.50	227.50	-1	3,491	-0.03%
2024/01/30	10	227.50	0	0.00	227.00	10	3,603	0.28%
2024/01/26	0	0.00	1	224.50	225.00	-1	3,738	-0.03%
2024/01/24	0	0.00	2	225.50	225.50	-2	3,781	-0.05%
2024/01/23	0	228.00	1	226.00	227.50	-1	3,825	-0.02%
2024/01/19	0.2	222.50	0	0.00	221.50	0.2	3,865	0.01%
2024/01/18	0	0.00	0	218.00	216.50	0	3,906	0.00%
2024/01/17	1	223.00	0	0.00	218.50	1	3,917	0.03%
2024/01/16	1	221.58	0	0.00	223.50	1	3,903	0.03%
2024/01/09	0	0.00	1	226.50	226.00	-1	3,991	-0.03%
2024/01/08	0	226.00	1	225.00	224.50	-1	3,978	-0.02%
2024/01/05	3.1	229.00	0	0.00	227.00	3.1	3,914	0.08%
2024/01/04	3.1	235.31	1.1	231.27	231.00	2	3,860	0.05%
2024/01/03	2	244.00	3	247.00	243.00	-1	3,772	-0.03%
2024/01/02	0	0.00	1	252.00	250.00	-1	3,822	-0.03%
2023/12/29	6	250.42	3.1	250.98	251.50	2.9	3,818	0.08%
2023/12/26	0	247.50	1	249.00	247.50	-1	3,883	-0.03%
2023/12/25	1.1	245.05	0	0.00	246.00	1.1	3,936	0.03%
2023/12/22	1	241.58	0	0.00	241.50	1	3,974	0.03%
2023/12/20	0.1	247.00	0	0.00	245.50	0.1	3,964	0.00%
2023/12/19	1.1	244.66	4	245.50	244.50	-2.9	3,977	-0.07%
2023/12/18	0.1	249.00	0	0.00	251.50	0.1	3,974	0.00%
2023/12/15	0	0.00	1	253.00	252.50	-1	4,052	-0.02%
2023/12/14	4	251.25	0	0.00	252.00	4	4,078	0.10%
2023/12/13	1	250.00	0	0.00	250.00	1	4,157	0.02%
2023/12/12	0	252.00	0	0.00	248.00	0	4,381	0.00%
2023/12/11	0	253.00	0	0.00	252.50	0	4,415	0.00%
2023/12/08	0	0.00	3	249.67	250.00	-3	4,443	-0.07%
2023/12/07	2.1	248.24	0	249.00	247.00	2.1	4,529	0.05%
2023/12/06	0	0.00	4	251.50	249.00	-4	4,527	-0.09%
2023/12/05	3	254.99	11	253.18	252.50	-8	4,476	-0.18%
2023/12/04	9	242.44	37	241.54	250.50	-28	4,364	-0.64%
2023/11/29	0.1	247.50	0	0.00	251.00	0.1	4,252	0.00%
2023/11/28	0	240.00	2.3	243.00	245.00	-2.3	4,208	-0.05%
2023/11/27	0	0.00	2	239.00	239.00	-2	4,170	-0.05%
2023/11/24	0	239.25	0	0.00	238.00	0	4,195	0.00%
2023/11/22	2	239.50	4	238.00	237.00	-2	4,265	-0.05%
2023/11/21	1	241.07	1	243.00	242.50	0	4,264	0.00%
2023/11/15	1	236.50	7	235.86	235.50	-6	4,240	-0.14%
2023/11/14	1.2	230.83	2	230.00	230.50	-0.8	4,201	-0.02%
2023/11/13	0.1	234.00	0	0.00	230.50	0.1	4,221	0.00%
2023/11/10	0	224.50	0	0.00	228.00	0	4,226	0.00%
2023/11/09	0.2	229.00	2	229.00	227.50	-1.8	4,200	-0.04%
2023/11/08	1.1	230.64	0	0.00	231.00	1.1	4,201	0.03%
2023/11/07	0.1	233.00	0	0.00	232.50	0.1	4,181	0.00%
2023/11/06	4	235.00	3	237.00	237.00	1	4,201	0.02%
2023/11/03	1.2	232.67	0	0.00	232.50	1.2	4,199	0.03%
2023/11/02	0	0.00	0.2	243.00	243.00	-0.2	4,130	0.00%
2023/10/31	1	236.00	0	0.00	236.00	1	4,181	0.02%
2023/10/30	5	231.50	0	0.00	232.00	5	4,263	0.12%
2023/10/27	0.3	231.00	0	0.00	233.50	0.3	4,309	0.01%
2023/10/25	0.3	239.00	0	0.00	238.00	0.3	4,282	0.01%
2023/10/23	0.1	239.00	0	0.00	237.00	0.1	4,353	0.00%
2023/10/19	0.1	246.50	0	0.00	242.50	0.1	4,421	0.00%
2023/10/17	5	256.90	0	0.00	255.50	5	4,458	0.11%
2023/10/11	0	258.50	0	0.00	260.00	0	4,923	0.00%
2023/10/06	1.1	253.20	0.1	259.00	251.50	1	5,040	0.02%
2023/10/05	0	0.00	1	261.50	260.50	-1	5,050	-0.02%
2023/10/04	1	257.50	0	0.00	264.00	1	5,058	0.02%
2023/10/03	0.1	266.00	0	0.00	262.00	0.1	5,070	0.00%
2023/10/02	0	269.50	1	268.00	267.50	-1	5,179	-0.02%
2023/09/28	0.2	267.32	0	0.00	266.50	0.2	5,182	0.00%
2023/09/26	3	266.67	0.6	264.64	263.00	2.4	5,193	0.05%
2023/09/25	0	269.50	2	269.00	269.00	-2	5,186	-0.04%
2023/09/20	0	0.00	1	267.50	260.50	-1	5,100	-0.02%
2023/09/18	1.1	275.33	0	0.00	272.50	1.1	4,983	0.02%
2023/09/15	0	264.50	0	0.00	272.00	0	4,889	0.00%
2023/09/14	2	258.00	0	0.00	259.00	2	4,683	0.04%
2023/09/12	0.2	258.45	0	259.00	260.50	0.2	4,689	0.00%
2023/09/07	3	251.49	3	249.00	250.00	0	4,860	0.00%
2023/09/06	0	0.00	1	249.00	249.00	-1	4,890	-0.02%
2023/09/04	0	246.25	0	0.00	250.00	0	5,054	0.00%
2023/09/01	0	242.50	1.1	243.05	243.00	-1.1	5,138	-0.02%
2023/08/31	0.1	242.50	0	0.00	241.50	0.1	5,234	0.00%
2023/08/29	4	242.87	4	243.00	244.00	0	5,405	0.00%
2023/08/28	5	237.19	5	237.80	236.50	0	5,416	0.00%
2023/08/25	0	233.00	2	231.50	231.00	-2	5,489	-0.04%
2023/08/24	10.1	236.01	0	233.50	239.50	10.1	5,579	0.18%
2023/08/23	0	230.94	0	0.00	230.50	0	5,698	0.00%
2023/08/21	0	229.00	0	0.00	228.00	0	6,151	0.00%
2023/08/14	0	0.00	1	234.50	232.00	-1	6,639	-0.02%
2023/08/11	2.1	241.90	3	238.33	238.50	-1	6,726	-0.01%
2023/08/10	0	240.50	1	243.00	238.50	-1	6,828	-0.01%
2023/08/09	0.1	249.00	1	247.00	247.00	-0.9	6,830	-0.01%
2023/08/08	3	245.51	0	0.00	245.00	3	6,867	0.04%
2023/08/07	1	252.00	0	0.00	250.50	1	6,877	0.01%
2023/08/04	1	249.00	0	0.00	252.50	1	6,923	0.01%
2023/08/02	2	254.49	0	0.00	251.50	2	7,040	0.03%
2023/08/01	1	249.72	0	0.00	249.50	1	7,091	0.01%
2023/07/28	1	251.07	0.1	251.50	254.50	1	7,229	0.01%
2023/07/27	2.1	253.45	4	250.38	250.00	-2	7,271	-0.03%
2023/07/26	3	258.00	1	257.00	254.50	2	7,344	0.03%
2023/07/25	2	260.00	0	0.00	258.00	2	7,480	0.03%
2023/07/24	6	262.25	6	264.00	261.50	0	7,518	0.00%
2023/07/21	2	260.50	0	0.00	258.00	2	7,599	0.03%
2023/07/18	1	267.61	5	266.85	275.50	-4	7,678	-0.05%
2023/07/13	4	267.59	4	264.50	264.50	0	7,468	0.00%
2023/07/12	1	248.50	2	253.00	254.50	-1	7,352	-0.01%
2023/07/11	1	246.54	1	245.50	247.00	0	7,336	0.00%
2023/07/10	1	245.55	4	243.13	243.50	-3	7,441	-0.04%
2023/07/07	1	246.53	0	0.00	246.50	1	7,447	0.01%
2023/07/06	0	259.66	0	0.00	255.50	0	7,352	0.00%
2023/07/05	3.1	264.49	0	0.00	261.50	3.1	7,356	0.04%
2023/07/04	4	262.75	1	262.50	262.00	3	7,334	0.04%
2023/07/03	0	269.00	3	269.33	270.00	-3	7,384	-0.04%
2023/06/30	0	0.00	2	261.50	264.00	-2	7,531	-0.03%
2023/06/29	1	263.04	0	0.00	262.50	1	7,637	0.01%
2023/06/28	1	264.05	0	0.00	262.00	1	7,679	0.01%
2023/06/27	0.2	270.13	0	0.00	268.50	0.2	7,779	0.00%
2023/06/21	0.1	279.00	0	0.00	278.00	0.1	8,025	0.00%
2023/06/20	3.1	279.54	0	0.00	281.50	3.1	8,127	0.04%
2023/06/19	0.1	279.21	3	277.50	278.00	-2.9	8,249	-0.04%
2023/06/16	4	279.38	1	279.50	279.50	3	8,322	0.04%
2023/06/15	11.1	282.46	11	283.59	281.00	0.1	8,296	0.00%
2023/06/14	9	293.67	12	293.83	293.50	-3	8,249	-0.04%
2023/06/13	1.1	292.14	2	291.50	293.00	-0.9	8,253	-0.01%
2023/06/12	0	0.00	0.1	285.00	286.00	-0.1	8,243	0.00%
2023/06/09	2.1	282.80	2	284.25	284.50	0.1	8,308	0.00%
2023/06/08	3.1	284.04	0	0.00	282.00	3.1	8,401	0.04%
2023/06/07	4.1	291.00	0	0.00	290.00	4.1	8,463	0.05%
2023/06/06	3.4	297.49	0.1	299.73	296.50	3.3	8,514	0.04%
2023/06/05	0	0.00	0	307.00	305.00	0	8,504	0.00%
2023/06/02	0.1	305.33	2.1	304.45	308.00	-2	8,495	-0.02%
2023/06/01	2.7	299.75	2.2	298.57	298.50	0.6	8,464	0.01%
2023/05/31	0.2	300.75	2	299.75	303.00	-1.8	8,667	-0.02%
2023/05/30	2.3	296.02	2.4	298.77	294.00	-0.1	8,725	0.00%
2023/05/29	2	299.00	4	300.00	302.50	-2	8,686	-0.02%
2023/05/26	11.1	307.39	5	305.20	303.00	6.1	8,597	0.07%
2023/05/25	7	301.79	7.1	302.76	302.50	-0.1	8,464	0.00%
2023/05/24	1.1	289.90	0	290.00	292.00	1	8,223	0.01%
2023/05/23	0	286.50	0.1	286.42	289.00	-0.1	8,138	0.00%
2023/05/22	5.2	282.15	0	0.00	281.50	5.2	8,079	0.06%
2023/05/19	0.1	291.00	3.2	291.41	293.00	-3.1	7,965	-0.04%
2023/05/18	2.2	286.60	5.4	290.85	285.50	-3.2	7,929	-0.04%
2023/05/17	5.1	288.00	0.5	288.50	286.50	4.6	7,927	0.06%
2023/05/16	1	285.62	3.7	289.26	288.50	-2.6	7,854	-0.03%
2023/05/15	1.2	283.43	0	0.00	281.00	1.2	7,773	0.01%
2023/05/12	0	0.00	1.5	281.83	287.00	-1.5	7,789	-0.02%
2023/05/11	3	282.67	0	0.00	278.00	3	7,758	0.04%
2023/05/10	1	284.00	0	0.00	282.50	1	7,761	0.01%
2023/05/09	9	285.61	21.1	284.53	287.50	-12.1	7,767	-0.16%
2023/05/08	15	282.27	17.2	282.86	281.00	-2.2	7,773	-0.03%
2023/05/05	0	0.00	0.2	276.50	277.50	-0.2	7,758	0.00%
2023/05/04	1	267.50	4	271.50	272.50	-3	7,857	-0.04%
2023/05/03	6	277.83	1	276.00	276.00	5	7,900	0.06%
2023/05/02	1	278.47	7	277.50	277.50	-6	7,915	-0.08%
2023/04/28	17	274.35	19	274.42	274.50	-2	7,942	-0.03%
2023/04/27	2	266.49	0	0.00	266.50	2	7,815	0.03%
2023/04/26	3	266.00	1	268.00	269.00	2	7,812	0.03%
2023/04/25	1	258.63	1	268.50	258.00	0	7,838	0.00%
2023/04/24	0	261.50	1	261.98	268.50	-1	7,743	-0.01%
2023/04/21	28	260.63	10	259.40	260.00	18	7,734	0.23%
2023/04/20	1	256.54	0	0.00	255.00	1	7,732	0.01%
2023/04/19	4.7	259.38	5	255.00	254.00	-0.3	7,858	0.00%
2023/04/18	0	266.17	0	0.00	263.00	0	7,907	0.00%
2023/04/17	0.2	261.27	0	0.00	264.50	0.2	8,079	0.00%
2023/04/14	2.3	265.02	0	0.00	263.00	2.3	8,253	0.03%
2023/04/13	1.5	269.28	19	264.00	264.00	-17.5	8,265	-0.21%
2023/04/12	5.2	273.09	0	0.00	274.50	5.2	8,201	0.06%
2023/04/11	0.1	276.28	5	275.00	274.00	-4.9	8,246	-0.06%
2023/04/10	4	273.50	5	273.80	275.50	-1	8,270	-0.01%
2023/04/07	4	275.00	8	274.75	274.00	-4	8,272	-0.05%
2023/04/06	6.1	274.01	5	273.90	274.50	1.1	8,283	0.01%
2023/03/31	19	283.93	4.1	284.04	283.00	15	8,310	0.18%
2023/03/30	20	279.75	7	278.14	281.00	13	8,315	0.16%
2023/03/29	0.3	271.50	0	0.00	272.00	0.3	8,478	0.00%
2023/03/28	0.1	275.00	1.1	275.09	273.50	-1.1	8,836	-0.01%
2023/03/27	3.3	285.41	0	0.00	285.50	3.3	8,862	0.04%
2023/03/24	10.1	289.28	12	287.67	286.50	-1.9	9,014	-0.02%
2023/03/23	1	281.00	0.2	276.95	280.50	0.8	8,871	0.01%
2023/03/22	11	275.91	7.2	275.33	275.50	3.8	8,921	0.04%
2023/03/21	1	267.50	4	268.50	269.00	-3	8,944	-0.03%
2023/03/20	0	0.00	2	264.75	262.50	-2	8,933	-0.02%
2023/03/17	1.2	261.00	4	263.50	261.00	-2.8	9,094	-0.03%
2023/03/16	0	0.00	2	261.00	259.00	-2	9,229	-0.02%
2023/03/14	6	260.58	5	261.50	260.00	1	9,712	0.01%
2023/03/13	5	262.90	1	256.50	266.00	4	9,889	0.04%
2023/03/10	4	261.13	0.1	266.00	260.00	3.9	9,931	0.04%
2023/03/09	4	266.75	10	267.40	266.50	-6	10,174	-0.06%
2023/03/08	7.2	260.07	4	262.25	263.00	3.2	10,063	0.03%
2023/03/07	3	258.00	0.6	257.50	258.50	2.4	10,084	0.02%
2023/03/06	0.1	261.50	7	261.79	261.00	-6.9	10,128	-0.07%
2023/03/03	8.5	259.76	6	259.33	259.00	2.5	10,261	0.02%
2023/03/02	1	239.00	2.1	244.76	250.50	-1.1	10,165	-0.01%
2023/03/01	0.1	236.46	2.2	240.58	240.50	-2.1	10,116	-0.02%
2023/02/24	3.4	237.23	1	237.00	235.00	2.4	10,158	0.02%
2023/02/23	0.1	241.00	1	240.50	243.00	-0.9	10,183	-0.01%
2023/02/22	2.1	241.53	4	243.00	240.00	-1.9	10,408	-0.02%
2023/02/21	1	247.00	2.3	247.07	247.00	-1.3	10,602	-0.01%
2023/02/20	0.3	246.28	1.1	246.58	244.00	-0.8	10,845	-0.01%
2023/02/17	1.1	244.16	0.1	246.00	245.50	1	11,153	0.01%
2023/02/16	1.1	246.77	1.2	247.00	247.50	-0.1	11,793	0.00%
2023/02/15	1.2	237.00	1.2	238.42	244.00	0	11,900	0.00%
2023/02/14	0.2	239.00	0	0.00	238.50	0.2	11,952	0.00%
2023/02/13	2.1	235.06	1	237.00	233.00	1.1	12,322	0.01%
2023/02/10	2	237.75	6.3	238.98	237.00	-4.3	12,572	-0.03%
2023/02/09	0.1	244.00	0	0.00	243.00	0.1	12,694	0.00%
2023/02/08	1.1	244.13	0	245.00	244.00	1.1	12,976	0.01%
2023/02/07	1	242.49	3	241.33	244.00	-2	13,058	-0.02%
2023/02/06	1	241.00	4	242.75	239.00	-3	13,207	-0.02%
2023/02/03	10.2	257.51	8	258.38	255.00	2.2	13,161	0.02%
2023/02/02	7	259.21	5	261.10	264.50	2	13,207	0.02%
2023/02/01	7	253.93	10.2	251.22	255.50	-3.2	13,225	-0.02%
2023/01/31	3.2	243.13	1.1	245.00	243.00	2.1	13,197	0.02%
2023/01/30	3	245.33	3	243.83	246.00	0	13,404	0.00%
2023/01/17	1	231.50	8.7	234.56	234.50	-7.7	13,495	-0.06%
2023/01/16	9.1	232.89	7	234.57	233.00	2.1	13,839	0.02%
2023/01/13	7	232.64	6	236.25	230.00	1	14,000	0.01%
2023/01/12	4.1	233.63	2	234.75	232.00	2.1	14,152	0.01%
2023/01/11	7	234.79	1.3	235.88	234.00	5.7	14,447	0.04%
2023/01/10	7.6	234.76	11	233.50	236.50	-3.4	14,660	-0.02%
2023/01/09	5.1	234.35	6	233.58	236.00	-0.9	14,843	-0.01%
2023/01/06	4.2	225.21	2	226.26	227.50	2.2	14,819	0.01%
2023/01/05	3	221.17	6	219.33	219.50	-3	14,815	-0.02%
2023/01/04	9.3	225.33	1	223.00	223.00	8.3	14,728	0.06%
2023/01/03	0	0.00	7	230.57	233.00	-7	14,662	-0.05%
2022/12/30	9	233.00	9	228.67	227.00	0	14,732	0.00%
2022/12/29	9	231.00	12.2	228.88	231.00	-3.2	14,768	-0.02%
2022/12/28	4.2	235.32	8	235.87	231.50	-3.9	14,913	-0.03%
2022/12/27	6	240.83	12	239.54	238.00	-6	15,074	-0.04%
2022/12/26	2	238.00	4	238.50	237.00	-2	15,149	-0.01%
2022/12/23	16	241.44	5.5	239.41	242.00	10.5	15,276	0.07%
2022/12/22	1	239.08	2	240.75	243.00	-1	15,283	-0.01%
2022/12/21	16.3	236.28	7	238.57	237.00	9.3	15,279	0.06%
2022/12/20	5.3	243.68	13	247.31	241.50	-7.7	15,189	-0.05%
2022/12/19	8.1	257.45	0	0.00	257.00	8.1	14,930	0.05%
2022/12/16	6	263.17	4	262.88	260.00	2	14,855	0.01%
2022/12/15	1	275.50	1	274.07	274.00	0	14,757	0.00%
2022/12/14	1	272.48	9	272.56	274.00	-8	14,743	-0.05%
2022/12/13	16	272.94	1	270.00	270.00	15	14,790	0.10%
2022/12/12	4	279.50	2	279.50	281.00	2	14,675	0.01%
2022/12/09	5	285.29	7	287.29	281.50	-2	14,751	-0.01%
2022/12/08	18	284.61	17	277.88	287.00	1	14,641	0.01%
2022/12/07	12	284.25	9	282.39	278.50	3	14,622	0.02%
2022/12/06	5	310.20	1	304.50	304.50	4	14,293	0.03%
2022/12/05	7	305.86	44	309.56	310.50	-37	14,155	-0.26%
2022/12/02	7	294.00	2	294.00	295.50	5	13,957	0.04%
2022/12/01	9	288.78	3	289.00	286.50	6	13,977	0.04%
2022/11/30	0	0.00	2	269.00	269.50	-2	13,656	-0.01%
2022/11/29	1	267.50	10	266.25	267.00	-9	13,768	-0.07%
2022/11/28	8	271.69	0	0.00	273.00	8	13,889	0.06%
2022/11/25	6	273.83	3	274.67	271.00	3	14,066	0.02%
2022/11/24	0	0.00	4	263.63	270.00	-4	13,891	-0.03%
2022/11/23	2	263.00	2	262.50	259.00	0	13,814	0.00%
2022/11/22	7	262.00	3	260.67	262.00	4	13,857	0.03%
2022/11/21	1	261.00	2	259.50	261.00	-1	13,867	-0.01%
2022/11/18	13	261.77	2	260.50	258.00	11	13,855	0.08%
2022/11/17	9	270.33	0	0.00	267.50	9	13,777	0.07%
2022/11/16	2	269.00	4	265.00	272.50	-2	13,810	-0.01%
2022/11/15	7	266.93	8	267.69	270.50	-1	13,909	-0.01%
2022/11/14	11	265.91	10	268.60	263.00	1	13,834	0.01%
2022/11/11	1	256.50	5.1	256.50	256.50	-4.1	13,368	-0.03%
2022/11/10	3	233.33	1	232.00	233.50	2	13,309	0.02%
2022/11/09	9	229.61	5.3	230.47	234.50	3.7	13,340	0.03%
2022/11/08	3	221.17	5.1	221.72	219.00	-2.1	13,260	-0.02%
2022/11/07	3	214.83	5	216.60	214.50	-2	13,156	-0.02%
2022/11/04	7.2	213.93	33	213.50	217.00	-25.8	13,147	-0.20%
2022/11/03	2	214.75	6	214.75	217.00	-4	12,958	-0.03%
2022/11/02	12	216.17	16.1	215.25	217.50	-4.1	12,985	-0.03%
2022/11/01	4	209.25	3	211.00	208.50	1	12,849	0.01%
2022/10/31	5	212.90	5.1	212.70	211.50	-0.1	12,874	0.00%
2022/10/28	2	210.75	4	206.63	208.50	-2	12,879	-0.02%
2022/10/27	3	202.33	5	205.30	207.00	-2	12,750	-0.02%
2022/10/26	10	200.85	3	199.50	199.50	7	12,741	0.05%
2022/10/25	9	208.72	4	208.38	207.00	5	12,665	0.04%
2022/10/24	8	206.69	4.1	208.21	207.50	3.9	12,654	0.03%
2022/10/21	3	203.17	7	199.57	195.00	-4	12,710	-0.03%
2022/10/20	19	197.53	14	197.36	199.50	5	12,735	0.04%
2022/10/19	17	205.50	3	205.33	205.00	14	12,665	0.11%
2022/10/18	28	199.45	15.1	197.41	201.00	12.9	12,497	0.10%
2022/10/17	1.1	190.32	1	194.50	195.00	0.1	12,474	0.00%
2022/10/14	0	0.00	1.1	195.45	195.50	-1.1	12,509	-0.01%
2022/10/13	3.1	186.28	10.1	182.59	178.00	-7	12,619	-0.06%
2022/10/12	0	0.00	3	191.50	189.00	-3	12,571	-0.02%
2022/10/11	3.1	187.85	0	0.00	187.50	3.1	12,616	0.02%
2022/10/07	0	0.00	4	204.50	204.00	-4	12,604	-0.03%
2022/10/06	2	204.00	0	0.00	207.00	2	12,628	0.02%
2022/10/05	10.1	201.42	10	201.40	200.50	0.1	12,668	0.00%
2022/10/04	4	195.38	4.1	197.46	198.00	-0.1	12,570	0.00%
2022/10/03	0	0.00	1	188.50	188.50	-1	12,519	-0.01%
2022/09/28	0	197.00	4	187.00	187.00	-4	12,715	-0.03%
2022/09/27	1	196.50	0	195.00	200.00	1	12,759	0.01%
2022/09/26	0.1	199.00	4	196.99	193.00	-4	12,737	-0.03%
2022/09/23	3	206.50	4	206.75	205.00	-1	12,722	-0.01%
2022/09/22	1	209.00	3	207.17	207.00	-2	12,698	-0.02%
2022/09/21	5	216.70	2	216.00	216.00	3	12,641	0.02%
2022/09/20	0.1	215.91	0	0.00	220.50	0.1	12,644	0.00%
2022/09/19	3.1	223.34	5	223.20	222.00	-2	12,513	-0.02%
2022/09/16	8.1	224.81	4	223.01	221.50	4.1	12,492	0.03%
2022/09/14	5.1	228.77	5	229.10	229.50	0.1	12,408	0.00%
2022/09/13	28	243.27	2	240.00	240.00	26	12,285	0.21%
2022/09/12	1	251.00	1.1	246.57	246.50	-0.1	12,262	0.00%
2022/09/08	0	243.50	1	244.00	242.00	-1	12,336	-0.01%
2022/09/07	3.1	241.28	4	239.92	242.00	-1	12,397	-0.01%
2022/09/05	6	251.17	8.1	249.88	247.50	-2.1	12,305	-0.02%
2022/09/02	6	245.33	4	243.51	243.00	2	12,206	0.02%
2022/09/01	9.1	255.38	6	246.91	244.50	3.1	12,032	0.03%
2022/08/31	3.1	266.39	4.1	267.96	270.50	-1	11,794	-0.01%
2022/08/30	5	266.40	6.1	267.17	267.50	-1.1	11,767	-0.01%
2022/08/29	9.1	261.72	3	262.83	266.50	6.1	11,715	0.05%
2022/08/26	2.1	279.38	4.1	281.74	278.00	-2	11,605	-0.02%
2022/08/25	5	276.70	3	275.83	276.00	2	11,562	0.02%
2022/08/24	8.1	270.45	8.1	271.55	270.00	0	11,603	0.00%
2022/08/23	8	281.75	6	274.50	274.00	2	11,453	0.02%
2022/08/22	11.1	299.40	6	290.17	288.00	5.1	11,245	0.04%
2022/08/19	7	287.14	6	291.17	295.00	1	10,925	0.01%
2022/08/18	3	276.00	56	271.30	281.50	-53	10,763	-0.49%
2022/08/17	3	280.00	6	277.75	278.00	-3	10,705	-0.03%
2022/08/16	4	282.75	0	0.00	277.00	4	10,591	0.04%
2022/08/15	3	279.50	4.1	271.88	282.00	-1.1	10,432	-0.01%
2022/08/12	2	258.00	2.1	262.49	261.50	-0.1	10,094	0.00%
2022/08/11	0	0.00	2	254.00	254.00	-2	9,930	-0.02%
2022/08/10	3	250.50	2	247.25	245.50	1	9,778	0.01%
2022/08/08	4	243.25	4	241.38	246.50	0	9,525	0.00%
2022/08/05	2	242.75	4.1	244.44	244.00	-2.1	9,468	-0.02%
2022/08/04	3	233.33	2	234.75	234.50	1	9,353	0.01%
2022/08/03	1	234.50	2	235.00	234.00	-1	9,176	-0.01%
2022/08/02	3.1	236.32	3.1	236.15	238.00	0.1	9,128	0.00%
2022/08/01	1	238.93	2	236.25	243.50	-1	8,992	-0.01%
2022/07/29	10	242.10	5	240.40	240.50	5	8,840	0.06%
2022/07/28	5.1	239.73	0	0.00	238.50	5.1	8,673	0.06%
2022/07/27	3.1	259.22	3	258.67	263.50	0.1	8,248	0.00%
2022/07/26	1	253.50	1	259.50	254.50	0	7,993	0.00%
2022/07/22	6	283.00	6	282.42	278.50	0	7,679	0.00%
2022/07/21	8	279.50	6	278.33	282.00	2	7,498	0.03%
2022/07/20	5	268.50	6	263.58	266.50	-1	7,230	-0.01%
2022/07/19	1	258.00	0	0.00	253.00	1	7,063	0.01%
2022/07/18	2	258.50	2	259.25	259.00	0	7,012	0.00%
2022/07/15	1.1	251.67	1	252.50	253.50	0.1	6,872	0.00%
2022/07/14	1	246.50	1	245.50	247.00	0	6,744	0.00%
2022/07/13	2	247.50	1	242.00	242.00	1	6,583	0.02%
2022/07/12	4	240.50	4	238.00	238.50	0	6,465	0.00%
2022/07/11	3	252.17	2	250.75	248.50	1	6,373	0.02%
2022/07/08	3	255.17	7.2	259.61	262.00	-4.2	6,216	-0.07%
2022/07/07	3.2	244.00	4	244.50	251.50	-0.8	5,992	-0.01%
2022/07/06	6	246.83	1	251.50	243.00	5	5,833	0.09%
2022/07/05	3	245.83	1	237.50	247.00	2	5,761	0.03%
2022/07/04	1	256.00	1	246.00	244.00	0	5,570	0.00%
2022/06/30	3	265.00	3	261.50	260.50	0	5,294	0.00%
2022/06/29	3	273.50	5	278.00	273.50	-2	5,213	-0.04%
2022/06/28	7	295.00	5	289.00	289.50	2	5,134	0.04%
2022/06/27	1	310.00	1	298.50	312.50	0	5,099	0.00%
2022/06/24	5	287.80	4	285.00	284.50	1	5,038	0.02%
2022/06/22	0	0.00	1	307.00	294.00	-1	4,931	-0.02%
2022/06/21	1	314.50	0	0.00	314.00	1	4,846	0.02%
2022/06/20	0	0.00	1	301.50	299.00	-1	4,812	-0.02%
2022/06/17	0	0.00	1	312.00	316.00	-1	4,736	-0.02%
2022/06/16	0	0.00	1	319.50	316.00	-1	4,613	-0.02%
2022/06/15	0	0.00	0	330.50	329.50	0	4,489	0.00%
2022/06/14	2	345.25	2	340.00	343.00	0	4,421	0.00%
2022/06/13	1	345.00	0	350.00	345.00	1	4,377	0.02%
2022/06/10	2	361.00	0	0.00	365.00	2	4,379	0.05%
2022/06/09	1	371.00	1	371.50	372.00	0	4,350	0.00%
2022/06/08	1	366.00	0	0.00	365.00	1	4,333	0.02%
2022/06/07	21	366.05	0	0.00	367.50	21	4,335	0.48%
2022/06/06	15	374.67	0	0.00	373.00	15	4,331	0.35%
2022/06/02	18	371.08	3	369.50	372.00	15	4,373	0.34%
2022/06/01	0.1	381.25	3	379.67	371.00	-2.9	4,385	-0.07%
2022/05/31	1	394.50	1	392.00	394.50	0	4,295	0.00%
2022/05/30	3	389.00	0	0.00	395.00	3	4,324	0.07%
2022/05/25	0.1	377.00	1	367.00	381.00	-1	4,314	-0.02%
2022/05/24	2	382.00	22	380.16	380.00	-20	4,219	-0.47%
2022/05/23	0	0.00	10	400.00	397.50	-10	4,195	-0.24%
2022/05/16	0	0.00	4	406.88	401.00	-4	4,301	-0.09%
2022/05/12	3.1	386.92	3	385.00	381.00	0.1	4,265	0.00%
2022/05/11	1	392.50	0	0.00	391.00	1	4,229	0.02%
2022/05/10	10	404.00	0	398.86	404.00	10	4,228	0.24%
2022/05/06	3	396.00	1	399.00	401.50	2	4,351	0.05%
2022/05/05	21	420.76	0	0.00	418.00	21	4,332	0.48%
2022/05/04	0	0.00	1	400.00	398.50	-1	4,312	-0.02%
2022/04/29	1	405.00	0	0.00	404.00	1	4,417	0.02%
2022/04/27	0	0.00	2	388.50	409.00	-2	4,415	-0.05%
2022/04/25	0	0.00	2	418.50	406.50	-2	4,401	-0.05%
2022/04/19	1	449.00	0	0.00	449.00	1	4,421	0.02%
2022/04/18	0	0.00	1	435.00	440.50	-1	4,468	-0.02%
2022/04/15	2	442.54	0	0.00	441.00	2	4,550	0.04%
2022/04/14	0	0.00	3	467.83	467.00	-3	4,539	-0.07%
2022/04/11	1	476.00	0	0.00	455.00	1	4,551	0.02%
2022/04/07	1	509.00	2	523.00	509.00	-1	4,488	-0.02%
2022/04/06	1	510.00	0	0.00	516.00	1	4,446	0.02%
2022/04/01	0	0.00	1	520.00	526.00	-1	4,428	-0.02%
2022/03/31	1	530.00	0	0.00	524.00	1	4,442	0.02%
2022/03/30	0	0.00	1	536.02	537.00	-1	4,433	-0.02%
2022/03/29	0	0.00	1	521.00	522.00	-1	4,437	-0.02%
2022/03/28	1	512.00	0.1	514.60	511.00	1	4,429	0.02%
2022/03/25	4	515.52	4	520.25	518.00	0	4,437	0.00%
2022/03/24	0	0.00	2	511.50	508.00	-2	4,422	-0.05%
2022/03/23	3	507.03	0.1	512.80	514.00	3	4,439	0.07%
2022/03/15	2	461.02	11	463.86	458.50	-9	4,464	-0.20%
2022/03/14	0	479.50	0	0.00	485.00	0	4,419	0.00%
2022/03/11	0	486.00	0	0.00	489.00	0	4,433	0.00%
2022/03/10	12	503.21	0	0.00	498.50	12	4,467	0.27%
2022/03/07	3	521.67	3	522.83	494.50	0	4,516	0.00%
2022/03/04	1	540.00	2	544.50	547.00	-1	4,550	-0.02%
2022/03/03	2	546.00	0	0.00	535.00	2	4,564	0.04%
2022/03/02	1	535.00	0	0.00	548.00	1	4,631	0.02%
2022/03/01	1	551.00	1	542.96	539.00	0	4,670	0.00%
2022/02/25	1	533.00	1	525.00	524.00	0	4,634	0.00%
2022/02/23	0	0.00	1	526.00	529.00	-1	4,578	-0.02%
2022/02/18	0	527.00	0	535.00	536.00	0	4,626	0.00%
2022/02/16	0	0.00	1	525.00	528.00	-1	4,739	-0.02%
2022/02/14	1	496.00	1	500.00	496.00	0	4,926	0.00%
2022/02/11	2	517.50	1	511.00	514.00	1	5,001	0.02%
2022/02/10	2	523.00	0	0.00	516.00	2	5,059	0.04%
2022/02/09	0	0.00	1	508.00	526.00	-1	5,105	-0.02%
2022/02/08	1	499.08	0	0.00	506.00	1	5,149	0.02%
2022/02/07	1	476.00	1	481.00	478.00	0	5,192	0.00%
2022/01/26	5	481.00	5	476.50	472.00	0	5,269	0.00%
2022/01/25	2	484.75	2	480.50	477.00	0	5,410	0.00%
2022/01/24	0	0.00	1	488.00	496.00	-1	5,518	-0.02%
2022/01/21	2	509.89	3	495.67	490.50	-1	5,596	-0.02%
2022/01/18	0	0.00	0	540.00	545.00	0	5,860	0.00%
2022/01/17	3	526.00	3	526.69	528.00	0	5,876	0.00%
2022/01/13	2	509.12	2	515.00	520.00	0	6,018	0.00%
2022/01/11	0	509.00	0	0.00	509.00	0	6,285	0.00%
2022/01/10	0	529.29	3	526.33	517.00	-3	6,323	-0.05%
2022/01/07	0	570.80	0	0.00	558.00	0	6,329	0.00%
2022/01/06	2	581.00	1	573.00	573.00	1	6,406	0.02%
2022/01/05	0	0.00	0	589.00	589.00	0	6,501	0.00%
2022/01/04	0	588.00	1	595.00	585.00	-1	6,518	-0.02%
2022/01/03	2	587.00	1	582.01	583.00	1	6,579	0.02%
2021/12/29	0	569.00	0	0.00	569.00	0	6,716	0.00%
2021/12/28	0	0.00	1	572.00	572.00	-1	6,892	-0.01%
2021/12/27	0	0.00	1	575.00	576.00	-1	6,985	-0.01%
2021/12/24	1	575.00	1	567.00	567.00	0	7,055	0.00%
2021/12/23	0.2	579.79	0	0.00	573.00	0.2	7,209	0.00%
2021/12/22	2	574.50	2	572.50	571.00	0	7,317	0.00%
2021/12/17	0	565.00	1	573.00	565.00	-1	7,547	-0.01%
2021/12/16	3	570.67	3	573.67	572.00	0	7,602	0.00%
2021/12/15	0	574.00	0	0.00	575.00	0	7,603	0.00%
2021/12/14	2	562.50	2	556.00	556.00	0	7,611	0.00%
2021/12/13	2	571.00	1	575.00	574.00	1	7,668	0.01%
2021/12/10	0.1	577.00	0	0.00	572.00	0.1	7,717	0.00%
2021/12/08	2	596.00	2	590.00	585.00	0	7,744	0.00%
2021/12/07	0	0.00	1	590.00	586.00	-1	7,757	-0.01%
2021/12/06	4.1	595.40	4	583.78	581.00	0	7,771	0.00%
2021/12/02	0	607.00	0.1	597.38	590.00	-0.1	7,958	0.00%
2021/12/01	2	610.01	0	0.00	608.00	2	8,101	0.02%
2021/11/30	1	593.00	2	622.50	626.00	-1	8,105	-0.01%
2021/11/29	0	583.43	1	581.02	584.00	-1	8,059	-0.01%
2021/11/26	2.1	585.89	1	585.00	585.00	1.1	8,084	0.01%
2021/11/24	5	569.20	4	565.00	566.00	1	8,127	0.01%
2021/11/19	2	552.00	2	550.00	548.00	0	8,432	0.00%
2021/11/18	5	552.00	6	548.50	548.00	-1	8,499	-0.01%
2021/11/17	0	0.00	1	560.00	560.00	-1	8,526	-0.01%
2021/11/15	8	580.50	7	568.14	562.00	1	8,567	0.01%
2021/11/12	3	579.33	1	583.00	574.00	2	8,598	0.02%
2021/11/11	2	561.00	3.1	563.36	576.00	-1.1	8,569	-0.01%
2021/11/10	2	545.00	2	548.00	555.00	0	8,532	0.00%
2021/11/09	3	543.67	3	546.67	542.00	0	8,549	0.00%
2021/11/08	1	540.00	1	536.00	536.00	0	8,522	0.00%
2021/11/05	2	547.50	1.1	553.71	558.00	1	8,506	0.01%
2021/11/04	5	543.80	4	543.02	535.00	1	8,427	0.01%
2021/11/03	1	510.00	0	0.00	530.00	1	8,376	0.01%
2021/11/02	2.1	535.67	2	535.50	526.00	0.1	8,331	0.00%
2021/11/01	2	508.00	2	516.50	514.00	0	8,267	0.00%
2021/10/29	2	481.00	1.1	485.45	490.50	0.9	8,313	0.01%
2021/10/28	1	480.00	1	470.00	465.50	0	8,216	0.00%
2021/10/27	5	462.60	4.1	467.46	470.50	0.9	8,151	0.01%
2021/10/26	11	449.09	10	439.35	440.50	1	7,978	0.01%
2021/10/25	2	442.50	3	445.00	442.00	-1	8,045	-0.01%
2021/10/22	3	440.83	2	438.75	440.50	1	8,096	0.01%
2021/10/21	1	435.00	5	440.20	430.00	-4	8,048	-0.05%
2021/10/20	3	452.00	1	446.50	456.50	2	8,036	0.02%
2021/10/19	3	433.17	4.1	445.48	450.50	-1.1	7,971	-0.01%
2021/10/18	7	414.64	7	416.86	412.00	0	7,845	0.00%
2021/10/15	5	407.90	6	411.55	413.50	-1	7,803	-0.01%
2021/10/14	0.1	400.00	0	0.00	392.50	0.1	7,727	0.00%
2021/10/13	2.1	396.05	0	0.00	393.00	2.1	7,675	0.03%
2021/10/12	0.1	420.50	0	0.00	418.50	0.1	7,620	0.00%
2021/10/08	2.1	432.90	1	433.50	430.00	1.1	7,639	0.01%
2021/10/07	4	431.13	5.1	434.67	431.00	-1.1	7,595	-0.01%
2021/10/06	3	416.33	3	412.33	407.00	0	7,534	0.00%
2021/10/05	4.1	406.89	4	417.00	425.00	0.1	7,507	0.00%
2021/10/04	0	0.00	1	408.50	401.50	-1	7,422	-0.01%
2021/10/01	3	433.33	3	429.67	423.00	0	7,494	0.00%
2021/09/29	3	439.17	2	441.00	419.00	1	7,446	0.01%
2021/09/24	2	474.25	2	472.75	473.00	0	7,293	0.00%
2021/09/23	2	459.75	2	466.50	469.50	0	7,221	0.00%
2021/09/17	1	454.50	0	0.00	460.00	1	7,178	0.01%
2021/09/16	1	462.00	0	460.00	449.00	1	7,207	0.01%
2021/09/13	1	434.50	1	428.50	434.00	0	7,539	0.00%
2021/09/10	1	430.00	1	427.50	433.00	0	7,642	0.00%
2021/09/09	3	417.83	2	419.25	420.50	1	7,689	0.01%
2021/09/08	3	414.83	3	415.67	410.00	0	7,719	0.00%
2021/09/07	0	436.50	0	0.00	438.50	0	7,636	0.00%
2021/09/06	4	441.63	6	447.92	453.50	-2	7,514	-0.03%
2021/09/03	2	423.00	1.2	426.49	427.00	0.8	7,378	0.01%
2021/09/01	0	0.00	1	423.50	426.00	-1	7,564	-0.01%
2021/08/30	5	419.10	4.1	415.79	420.50	0.9	7,856	0.01%
2021/08/27	2	394.50	4	400.31	413.00	-2	7,882	-0.03%
2021/08/26	2	390.25	2	380.50	379.50	0	7,929	0.00%
2021/08/25	2	385.00	2	383.50	387.50	0	7,950	0.00%
2021/08/24	0	0.00	1	394.00	369.50	-1	7,916	-0.01%
2021/08/23	2	382.75	2	385.00	387.00	0	8,053	0.00%
2021/08/18	1	363.00	4	355.13	373.50	-3	8,165	-0.04%
2021/08/16	0	372.00	0	0.00	375.50	0	8,285	0.00%
2021/08/13	3	383.67	0	0.00	380.00	3	8,408	0.04%
2021/08/12	0	0.00	1	398.50	400.50	-1	8,396	-0.01%
2021/08/11	2.1	391.86	2	394.75	385.00	0.1	8,478	0.00%
2021/08/10	1	403.00	1	399.00	401.00	0	8,727	0.00%
2021/08/09	3	411.33	2	422.25	402.50	1	9,021	0.01%
2021/08/06	2	405.50	2	412.75	416.00	0	9,206	0.00%
2021/08/05	2	405.50	3	409.83	414.50	-1	9,399	-0.01%
2021/08/04	4	411.13	3	406.33	396.00	1	9,662	0.01%
2021/08/02	3	395.67	0	0.00	389.50	3	9,681	0.03%
2021/07/29	2	408.25	4	410.00	416.00	-2	9,932	-0.02%
2021/07/28	1	381.50	2.3	383.96	383.50	-1.3	9,954	-0.01%
2021/07/27	2.3	379.78	0	0.00	375.50	2.3	10,059	0.02%
2021/07/26	1	392.00	0	0.00	385.50	1	10,058	0.01%
2021/07/19	1	423.00	0	0.00	420.00	1	10,432	0.01%
2021/07/15	0	0.00	0	427.50	419.50	0	10,505	0.00%
2021/07/14	0	432.75	0	0.00	434.00	0	10,527	0.00%
2021/07/09	6	424.25	6	416.08	418.00	0	10,783	0.00%
2021/07/08	3	430.17	3	418.83	419.00	0	10,861	0.00%
2021/07/07	2	419.50	3	425.33	424.50	-1	10,779	-0.01%
2021/07/06	2	411.25	3	408.17	407.50	-1	10,703	-0.01%
2021/07/05	3	405.67	1	403.50	406.00	2	10,729	0.02%
2021/07/02	2	390.00	2	392.00	391.50	0	10,733	0.00%
2021/06/29	0	0.00	0.2	390.00	389.00	-0.2	11,072	0.00%
2021/06/28	0	0.00	1	388.00	387.50	-1	11,215	-0.01%
2021/06/24	2	406.47	2	401.50	402.50	0	11,444	0.00%
2021/06/23	2	393.75	6	396.75	394.00	-4	11,434	-0.03%
2021/06/22	2.2	387.21	2	376.50	387.00	0.2	11,496	0.00%
2021/06/21	1	374.00	1	359.50	358.50	0	11,504	0.00%
2021/06/18	0	0.00	0.1	359.00	359.50	-0.1	11,641	0.00%
2021/06/17	1	353.00	0	0.00	354.50	1	11,625	0.01%
2021/06/10	1	350.00	3	353.67	348.50	-2	12,066	-0.02%
2021/06/09	0	0.00	1	358.50	361.50	-1	12,014	-0.01%
2021/06/08	1.1	352.68	0	0.00	350.00	1.1	12,086	0.01%
2021/06/07	1	356.00	3.1	357.95	352.00	-2.1	12,149	-0.02%
2021/06/04	1	343.50	4	340.63	341.00	-3	12,164	-0.02%
2021/06/03	12	330.63	10.4	332.69	335.50	1.6	12,286	0.01%
2021/06/02	2.1	323.28	1	330.50	319.50	1.1	12,406	0.01%
2021/06/01	3	328.83	3	327.33	326.00	0	12,809	0.00%
2021/05/31	1	335.00	6	330.52	330.50	-5	12,903	-0.04%
2021/05/28	2	318.25	0	0.00	313.00	2	12,973	0.02%
2021/05/25	2	326.25	2	331.00	323.00	0	13,888	0.00%
2021/05/21	3	298.67	4	305.50	315.00	-1	14,241	-0.01%
2021/05/20	0.1	294.00	0	0.00	292.00	0.1	14,242	0.00%
2021/05/19	1	304.53	0	0.00	303.50	1	14,320	0.01%
2021/05/18	2	316.00	3	313.33	310.00	-1	14,420	-0.01%
2021/05/17	4	294.13	5.2	297.88	302.00	-1.2	14,416	-0.01%
2021/05/14	1	292.00	2	295.25	290.00	-1	14,577	-0.01%
2021/05/13	3.2	275.70	6	279.08	283.50	-2.8	14,722	-0.02%
2021/05/12	12.1	281.76	9	276.39	268.50	3.1	14,720	0.02%
2021/05/11	9.4	293.71	9	285.00	279.50	0.4	14,604	0.00%
2021/05/10	2	311.00	0	310.50	307.00	2	14,629	0.01%
2021/05/07	0	0.00	2	317.00	318.00	-2	14,693	-0.01%
2021/05/06	5	304.10	6	304.83	305.00	-1	14,811	-0.01%
2021/05/05	16.2	309.69	16.1	298.48	289.00	0.1	14,962	0.00%
2021/05/04	2.2	305.57	0	0.00	308.00	2.2	15,155	0.01%
2021/04/29	3	318.83	3	317.00	318.50	0	15,576	0.00%
2021/04/28	2	312.50	2.4	318.75	316.00	-0.4	15,722	0.00%
2021/04/27	1	307.50	2	311.00	307.50	-1	15,651	-0.01%
2021/04/26	6.3	309.89	1	311.00	305.50	5.3	15,604	0.03%
2021/04/23	0	0.00	1	324.00	324.50	-1	15,471	-0.01%
2021/04/22	4	322.75	6	320.33	315.50	-2	15,551	-0.01%
2021/04/21	5	320.70	5	317.30	316.00	0	15,609	0.00%
2021/04/20	7.1	318.76	6	321.17	320.50	1.1	15,797	0.01%
2021/04/19	2.2	320.23	0	0.00	319.50	2.2	15,976	0.01%
2021/04/16	2	333.00	0	0.00	332.50	2	16,094	0.01%
2021/04/15	3	325.17	6.1	336.73	341.50	-3.1	16,156	-0.02%
2021/04/14	1	317.00	1	328.50	315.50	0	16,343	0.00%
2021/04/13	8	326.38	8	323.31	320.00	0	16,600	0.00%
2021/04/12	2	327.50	1	326.50	323.00	1	17,156	0.01%
2021/04/09	2	334.97	2	333.00	334.50	0	17,408	0.00%
2021/04/08	5.2	334.44	1	334.00	332.50	4.2	17,517	0.02%
2021/04/07	2	339.50	3	345.67	340.50	-1	17,676	-0.01%
2021/04/06	1	352.00	0	0.00	351.00	1	17,697	0.01%
2021/04/01	3	361.33	2	354.75	351.50	1	17,728	0.01%
2021/03/30	21	350.33	22.6	353.00	356.00	-1.6	17,607	-0.01%
2021/03/29	6.1	336.86	8	336.38	332.00	-1.9	17,594	-0.01%
2021/03/26	9	330.28	8	332.88	335.50	1	17,648	0.01%
2021/03/25	24	331.46	25	338.12	318.00	-1	17,696	-0.01%
2021/03/24	22	321.59	26	323.52	326.00	-4	17,729	-0.02%
2021/03/23	21	322.62	21.1	324.70	305.50	-0.1	17,862	0.00%
2021/03/22	0	0.00	3	304.67	306.50	-3	17,897	-0.02%
2021/03/19	2	304.00	6	302.58	307.00	-4	18,207	-0.02%
2021/03/18	9	308.56	11	309.91	312.50	-2	18,415	-0.01%
2021/03/17	8	298.94	10.1	299.16	299.00	-2.1	19,046	-0.01%
2021/03/16	0	0.00	1	294.00	293.50	-1	19,039	-0.01%
2021/03/15	3	294.67	3	298.00	296.00	0	19,156	0.00%
2021/03/12	8	298.13	6	294.67	292.00	2	19,332	0.01%
2021/03/11	4	286.13	4	285.88	293.00	0	19,290	0.00%
2021/03/10	15	283.33	12	282.54	283.50	3	19,312	0.02%
2021/03/09	7	276.36	7	277.50	273.50	0	19,378	0.00%
2021/03/08	23.1	301.68	21	293.48	279.50	2.1	19,323	0.01%
2021/03/05	51	277.89	52	279.78	295.00	-1	19,253	-0.01%
2021/03/04	9	279.72	25	282.32	278.50	-16	19,494	-0.08%
2021/03/03	38	279.41	18	279.97	280.50	20	20,089	0.10%
2021/03/02	1	307.00	2	298.50	291.00	-1	20,206	0.00%
2021/02/26	6	307.42	3	302.00	299.00	3	20,621	0.01%
2021/02/25	3	315.50	3	312.00	306.00	0	20,571	0.00%
2021/02/24	43.1	307.11	43	307.94	295.00	0.1	20,482	0.00%
2021/02/23	1.3	285.81	0	0.00	286.00	1.3	20,111	0.01%
2021/02/22	4	298.38	4	297.63	294.50	0	20,077	0.00%
2021/02/19	23	293.72	23	290.39	290.00	0	20,068	0.00%
2021/02/18	26	289.85	27	286.48	288.00	-1	20,471	0.00%
2021/02/17	26	283.12	25	285.78	286.50	1	20,394	0.00%
2021/02/05	48	264.11	71.3	262.54	265.00	-23.3	20,323	-0.11%
2021/02/04	29.1	252.59	9.1	247.67	254.00	20	20,022	0.10%
2021/02/03	4	251.75	5	247.70	243.50	-1	19,998	-0.01%
2021/02/02	7.1	242.89	9	244.61	246.00	-1.9	20,266	-0.01%
2021/02/01	6	228.25	7	228.93	233.00	-1	20,194	0.00%
2021/01/29	2	235.75	2	229.75	226.00	0	20,282	0.00%
2021/01/28	5	237.00	4	242.00	236.00	1	20,453	0.00%
2021/01/27	13	242.50	11	241.77	248.00	2	20,900	0.01%
2021/01/26	9	242.72	8	243.88	238.00	1	20,689	0.00%
2021/01/25	3	248.00	1	234.00	233.50	2	20,465	0.01%
2021/01/22	4	231.13	8	249.88	253.50	-4	20,285	-0.02%
2021/01/21	4	225.25	8	226.44	230.50	-4	20,632	-0.02%
2021/01/20	1	215.00	1	216.00	216.50	0	20,912	0.00%
2021/01/19	2	222.25	0	0.00	221.00	2	20,942	0.01%
2021/01/18	0	0.00	1	223.00	223.00	-1	20,942	0.00%
2021/01/15	1	221.00	0	0.00	219.00	1	21,070	0.00%
2021/01/14	3	222.33	3	222.50	224.00	0	21,183	0.00%
2021/01/13	2	229.00	2	221.00	220.00	0	21,377	0.00%
2021/01/12	4	219.25	3	221.67	222.00	1	21,255	0.00%
2021/01/11	2	217.50	5	219.61	221.00	-3	21,231	-0.01%
2021/01/08	4	214.11	2	216.50	216.00	2	21,161	0.01%
2021/01/07	26	213.71	26	210.35	212.50	0	21,266	0.00%
2021/01/06	23	211.07	24	208.17	205.50	-1	21,103	0.00%
2021/01/05	29	207.60	26	207.10	209.00	3	20,767	0.01%
2021/01/04	4	192.13	6.1	194.42	200.00	-2.1	20,315	-0.01%
2020/12/31	3.4	182.26	5	182.10	182.00	-1.6	20,417	-0.01%
2020/12/30	15.7	177.34	16	176.81	178.00	-0.3	20,352	0.00%
2020/12/29	29.5	174.98	30	173.40	175.00	-0.5	20,296	0.00%
2020/12/28	24.8	172.83	30	170.28	173.50	-5.2	20,363	-0.03%
2020/12/25	18.1	171.73	14	172.39	168.50	4.1	20,484	0.02%
2020/12/24	5	173.30	1	173.00	171.50	4	20,704	0.02%
2020/12/23	5	178.40	16	174.81	176.50	-11	21,025	-0.05%
2020/12/22	14	172.50	3	171.33	170.00	11	21,244	0.05%
2020/12/21	3	169.50	3	170.50	177.00	0	21,463	0.00%
2020/12/18	12	173.54	11	174.14	173.00	1	21,402	0.00%
2020/12/17	16.1	178.38	18	177.25	176.50	-1.9	21,487	-0.01%
2020/12/16	8	179.75	15	178.33	176.50	-7	21,308	-0.03%
2020/12/15	16	177.59	6	174.50	174.50	10	21,169	0.05%
2020/12/14	8	179.56	16	182.97	186.00	-8	21,176	-0.04%
2020/12/11	29	185.29	25.2	185.68	173.50	3.8	21,227	0.02%
2020/12/10	4	177.25	6	178.00	178.00	-2	20,892	-0.01%
2020/12/09	8	177.75	4	177.13	177.00	4	20,964	0.02%
2020/12/08	6.1	177.13	11	179.18	180.00	-4.9	21,114	-0.02%
2020/12/07	5	175.40	5	173.90	172.50	0	21,181	0.00%
2020/12/04	5	170.10	5	172.10	169.50	0	21,257	0.00%
2020/12/03	10.1	169.97	7	170.43	172.00	3.1	21,423	0.01%
2020/12/02	6	179.08	4	177.50	177.50	2	21,593	0.01%
2020/12/01	7	177.14	9	175.78	175.00	-2	21,832	-0.01%
2020/11/30	25	179.18	24	177.25	181.00	1	22,146	0.00%
2020/11/27	64	171.27	60	171.75	171.00	4	22,106	0.02%
2020/11/26	22	157.27	30	159.27	165.00	-8	21,958	-0.04%
2020/11/25	63.1	154.48	60	154.78	150.00	3.1	21,831	0.01%
2020/11/24	14	148.32	23.1	148.53	152.50	-9.1	21,510	-0.04%
2020/11/23	3	141.33	4	142.00	139.00	-1	21,122	0.00%
2020/11/20	3	137.67	4	138.00	138.00	-1	21,154	0.00%
2020/11/19	7	137.07	3	138.00	136.50	4	21,594	0.02%
2020/11/18	4	141.38	2	140.75	140.50	2	22,024	0.01%
2020/11/17	15	141.83	16.3	142.04	144.00	-1.3	22,546	-0.01%
2020/11/16	2	135.50	2	136.00	134.50	0	22,619	0.00%
2020/11/13	5	133.00	6	132.67	133.50	-1	23,023	0.00%
2020/11/12	1	133.50	0	0.00	133.00	1	23,372	0.00%
2020/11/11	3	131.33	14	132.32	130.00	-11	24,230	-0.05%
2020/11/10	14	130.79	16	129.94	131.00	-2	24,580	-0.01%
2020/11/09	14	127.61	11	127.32	125.50	3	24,922	0.01%
2020/11/06	9	128.83	7	129.21	126.50	2	25,163	0.01%
2020/11/05	11	124.77	13	126.19	127.50	-2	25,319	-0.01%
2020/11/04	31	122.08	107	124.59	125.50	-76	25,317	-0.30%	大賣/
2020/11/03	7	116.64	15	117.37	118.00	-8	24,845	-0.03%
2020/11/02	20	114.03	28	114.96	116.50	-8	25,018	-0.03%
2020/10/30	3	115.17	12	115.13	115.50	-9	25,649	-0.04%
2020/10/29	27	110.41	31	111.90	114.50	-4	25,690	-0.02%
2020/10/28	63.4	114.63	15	113.70	111.00	48.4	25,271	0.19%
2020/10/27	23	117.48	22	117.93	121.00	1	24,968	0.00%
2020/10/26	22	119.48	13	119.42	119.00	9	25,251	0.04%
2020/10/23	9	120.83	9	120.89	121.00	0	25,337	0.00%
2020/10/22	30	122.93	11	122.45	121.50	19	25,415	0.07%
2020/10/21	37	128.31	6	128.92	125.50	31	25,266	0.12%
2020/10/20	6	127.08	7	128.50	130.00	-1	25,065	0.00%
2020/10/19	6	128.25	7	127.57	126.50	-1	25,132	0.00%
2020/10/16	4	127.88	3	128.17	124.50	1	25,702	0.00%
2020/10/15	11	128.50	10	128.45	128.00	1	25,721	0.00%
2020/10/14	6	127.50	19	127.32	127.50	-13	25,500	-0.05%
2020/10/13	1	122.00	3	122.33	123.00	-2	25,389	-0.01%
2020/10/12	6	126.17	6	124.83	124.50	0	25,464	0.00%
2020/10/08	21	126.55	17	125.91	127.00	4	25,504	0.02%
2020/10/07	4	121.00	6	121.08	121.50	-2	25,230	-0.01%
2020/10/06	3	121.33	4	122.00	121.50	-1	25,325	0.00%
2020/10/05	4	118.50	5	119.40	119.50	-1	25,291	0.00%
2020/09/30	6	117.67	10	117.10	118.00	-4	25,190	-0.02%
2020/09/29	16	118.38	6	118.50	116.00	10	25,088	0.04%
2020/09/28	21	118.26	20	120.60	120.50	1	24,889	0.00%
2020/09/25	10	118.95	11	116.05	113.00	-1	24,582	0.00%
2020/09/24	9	121.50	5	120.80	119.50	4	24,484	0.02%
2020/09/23	7	127.50	9	127.44	128.00	-2	24,310	-0.01%
2020/09/22	54	128.01	51	127.37	127.00	3	24,831	0.01%
2020/09/21	7	133.29	5	132.80	130.00	2	24,943	0.01%
2020/09/18	3	134.00	1	135.00	134.50	2	24,915	0.01%
2020/09/17	19	134.42	21	134.83	136.00	-2	24,892	-0.01%
2020/09/16	16	133.53	16	133.22	133.00	0	24,713	0.00%
2020/09/15	17	131.82	19	130.29	129.50	-2	24,499	-0.01%
2020/09/14	15	124.43	15	125.60	125.50	0	24,093	0.00%
2020/09/11	16	124.44	12	123.42	123.00	4	24,262	0.02%
2020/09/10	7	127.79	10	128.35	126.00	-3	24,201	-0.01%
2020/09/09	15	126.90	9	129.94	132.00	6	24,286	0.02%
2020/09/08	16	130.50	20	130.00	128.00	-4	24,190	-0.02%
2020/09/07	14	133.50	8	127.00	126.50	6	24,242	0.02%
2020/09/04	10	135.45	13	136.69	136.50	-3	24,763	-0.01%
2020/09/03	16	137.13	25	138.88	138.00	-9	25,002	-0.04%
2020/09/02	19	132.76	16	133.16	131.00	3	24,461	0.01%
2020/09/01	14	127.64	45	123.29	132.50	-31	23,928	-0.13%
2020/08/31	6	124.75	5	122.00	120.50	1	23,549	0.00%
2020/08/28	3	127.00	6	124.75	123.00	-3	23,383	-0.01%
2020/08/27	3	131.17	10	131.20	129.00	-7	23,254	-0.03%
2020/08/26	13	131.42	16	131.56	131.00	-3	23,598	-0.01%
2020/08/25	25	130.58	10	129.15	129.00	15	23,887	0.06%
2020/08/24	14	132.36	20	131.00	132.00	-6	23,450	-0.03%
2020/08/21	32	136.44	11	137.64	140.50	21	23,067	0.09%
2020/08/20	16	137.75	51	129.54	128.00	-35	22,561	-0.16%
2020/08/19	42	143.36	23	140.96	142.00	19	22,319	0.09%
2020/08/18	35	141.31	27	139.96	138.50	8	22,087	0.04%
2020/08/17	32	141.64	38	139.72	138.50	-6	22,089	-0.03%
2020/08/14	67	138.74	67	137.49	144.00	0	21,462	0.00%
2020/08/13	51	134.04	51	132.85	131.00	0	21,254	0.00%
2020/08/12	7	127.29	19	128.13	129.00	-12	21,126	-0.06%
2020/08/11	17	116.79	11	118.41	117.50	6	20,834	0.03%
2020/08/10	7	118.50	8	118.81	120.00	-1	20,473	0.00%
2020/08/07	3	115.33	0	0.00	113.50	3	20,183	0.01%
2020/08/06	18	116.97	12	117.58	118.50	6	20,065	0.03%
2020/08/05	31	115.76	26.5	116.76	116.00	4.5	19,961	0.02%
2020/08/04	6	106.83	7	110.79	111.50	-1	19,411	-0.01%
2020/08/03	12	102.96	31	103.10	101.50	-19	19,281	-0.10%
2020/07/31	14	100.76	3	100.67	100.00	11	19,193	0.06%
2020/07/30	18	97.51	16	100.18	100.00	2	19,020	0.01%
2020/07/29	3	94.70	2	95.20	94.60	1	18,671	0.01%
2020/07/28	9	97.13	9	96.86	96.10	0	18,568	0.00%
2020/07/27	3	95.20	8	93.03	94.40	-5	18,413	-0.03%
2020/07/24	1	94.80	2	94.55	92.30	-1	18,529	-0.01%
2020/07/23	13	97.12	8	96.38	96.00	5	18,691	0.03%
2020/07/22	93	94.59	65	96.50	96.50	28	18,608	0.15%
2020/07/21	1	87.50	16	88.27	89.80	-15	17,942	-0.08%
2020/07/20	1	80.10	2	81.10	81.70	-1	18,263	-0.01%
2020/07/17	4	80.90	4	81.38	79.80	0	18,346	0.00%
2020/07/16	6	81.77	0	0.00	81.80	6	18,413	0.03%
2020/07/15	6	82.33	5	81.80	80.50	1	18,412	0.01%
2020/07/14	9	80.84	1	81.40	79.00	8	18,485	0.04%
2020/07/13	4	80.88	5	81.44	82.70	-1	18,653	-0.01%
2020/07/10	2	83.00	4	82.83	82.70	-2	18,846	-0.01%
2020/07/09	2	86.25	6	88.22	86.10	-4	19,015	-0.02%
2020/07/08	10	88.27	7	87.74	88.10	3	19,258	0.02%
2020/07/07	7	87.07	7	87.63	85.40	0	19,298	0.00%
2020/07/06	8	86.68	4	87.05	86.50	4	19,317	0.02%
2020/07/03	11	85.45	19	84.26	84.30	-8	19,427	-0.04%
2020/07/02	7	80.01	2	80.75	81.90	5	19,400	0.03%
2020/07/01	23	81.88	33	80.24	78.40	-10	19,314	-0.05%
2020/06/30	42	78.12	26	78.50	79.30	16	18,858	0.08%
2020/06/29	3	73.10	4	73.05	72.10	-1	18,765	-0.01%
2020/06/24	2	71.15	7	71.53	72.10	-5	18,843	-0.03%
2020/06/23	3	70.63	2	71.75	70.50	1	19,099	0.01%
2020/06/22	18	71.06	29	71.79	72.50	-11	19,195	-0.06%
2020/06/19	0	0.00	3	69.13	69.60	-3	19,083	-0.02%
2020/06/18	14	69.34	9	69.06	69.40	5	19,140	0.03%
2020/06/17	5	67.70	5	67.44	67.80	0	18,947	0.00%
2020/06/16	4	66.60	5	67.38	66.50	-1	18,966	-0.01%
2020/06/15	4	64.48	4	64.73	63.30	0	18,702	0.00%
2020/06/12	7	64.44	5	64.54	65.40	2	18,726	0.01%
2020/06/11	55	67.62	62	67.61	65.90	-7	18,425	-0.04%
2020/06/10	10	62.49	66	62.16	65.30	-56	17,466	-0.32%
2020/06/09	14	59.74	21	59.32	59.40	-7	16,885	-0.04%
2020/06/08	54	59.99	7	59.60	59.50	47	16,932	0.28%
2020/06/05	22	60.27	18	60.72	60.40	4	16,913	0.02%
2020/06/04	21	59.65	6	59.52	59.10	15	16,812	0.09%
2020/06/03	10	59.53	8	59.46	59.40	2	16,950	0.01%
2020/06/02	10	60.63	9	60.43	59.70	1	16,883	0.01%
2020/06/01	24	58.48	45	58.18	60.30	-21	16,561	-0.13%
2020/05/29	5	55.54	6	55.82	56.00	-1	16,149	-0.01%
2020/05/28	26	56.15	10	55.33	55.00	16	16,444	0.10%
2020/05/27	21	56.49	22	56.26	56.00	-1	16,532	-0.01%
2020/05/26	30	55.81	52	55.71	56.20	-22	16,481	-0.13%
2020/05/25	12	55.00	7	55.41	54.70	5	16,235	0.03%
2020/05/22	53	55.12	76	54.83	54.10	-23	16,085	-0.14%
2020/05/21	19	59.24	3	59.57	58.70	16	15,936	0.10%
2020/05/20	17	58.62	13	58.33	57.80	4	16,305	0.02%
2020/05/19	14	59.04	9	58.92	58.50	5	16,013	0.03%
2020/05/18	19	63.90	1	66.30	63.00	18	15,354	0.12%
2020/05/15	12	69.55	3	70.07	69.90	9	15,233	0.06%
2020/05/14	6	71.27	2	72.45	70.50	4	15,197	0.03%
2020/05/13	3	72.93	3	73.20	72.80	0	15,197	0.00%
2020/05/12	15	73.77	17	72.90	71.80	-2	15,159	-0.01%
2020/05/11	69	73.37	59	74.31	75.20	10	15,088	0.07%
2020/05/08	5	70.76	8	70.65	71.30	-3	14,939	-0.02%
2020/05/07	10	70.82	9	70.24	69.50	1	14,955	0.01%
2020/05/06	2	69.50	2	69.70	69.60	0	14,843	0.00%
2020/05/05	3	69.63	1	70.10	69.80	2	14,850	0.01%
2020/05/04	1	69.90	1	70.40	70.50	0	14,777	0.00%
2020/04/30	4	71.75	1	71.20	71.30	3	14,741	0.02%
2020/04/29	8	71.31	80	72.02	72.00	-72	14,677	-0.49%
2020/04/28	4	69.75	6	70.03	70.50	-2	14,493	-0.01%
2020/04/27	5	67.58	2	68.20	67.60	3	14,229	0.02%
2020/04/24	3	66.63	3	66.73	67.50	0	14,120	0.00%
2020/04/23	78	69.77	11	68.61	68.10	67	14,001	0.48%
2020/04/21	3	65.03	10	65.00	64.60	-7	13,417	-0.05%
2020/04/20	3	65.60	1	65.80	65.70	2	13,386	0.01%
2020/04/17	4	66.25	2	65.75	64.50	2	13,446	0.01%
2020/04/16	5	64.60	7	65.06	65.00	-2	13,214	-0.02%
2020/04/15	19	64.87	13	64.58	62.10	6	12,910	0.05%
2020/04/14	3	60.73	8	61.83	62.10	-5	12,508	-0.04%
2020/04/13	7	56.46	6	57.17	56.50	1	12,269	0.01%
2020/04/10	1	51.60	6	53.05	53.70	-5	11,965	-0.04%
2020/04/09	7	53.43	7	52.46	52.00	0	11,825	0.00%
2020/04/08	5	53.28	5	52.60	53.40	0	11,714	0.00%
2020/04/07	14	56.25	8	55.16	53.40	6	11,489	0.05%
2020/04/01	1	54.30	1	54.80	53.80	0	11,126	0.00%
2020/03/31	30	54.43	31	54.82	55.00	-1	10,938	-0.01%
2020/03/30	8	51.71	7	51.66	52.40	1	10,584	0.01%
2020/03/27	3	49.23	5	50.10	50.40	-2	10,329	-0.02%
2020/03/26	6	46.56	13	45.78	47.00	-7	9,955	-0.07%
2020/03/25	3	42.13	2	43.65	43.65	1	9,663	0.01%
2020/03/24	6	39.48	12	40.19	39.70	-6	9,510	-0.06%
2020/03/23	8	38.84	2	39.30	38.70	6	9,309	0.06%
2020/03/20	10	45.73	31	46.58	43.00	-21	9,177	-0.23%
2020/03/19	18	43.54	0	0.00	42.85	18	8,913	0.20%
2020/03/18	1	48.00	3	47.98	47.60	-2	8,805	-0.02%
2020/03/17	7	44.70	23	43.82	44.70	-16	8,584	-0.19%
2020/03/16	1	45.70	1	45.85	43.70	0	8,501	0.00%
2020/03/13	10	44.44	3	44.58	46.70	7	8,509	0.08%
2020/03/12	1	50.50	6	49.72	49.00	-5	8,368	-0.06%
2020/03/11	4	55.05	3	53.90	54.20	1	8,281	0.01%
2020/03/10	12	54.48	4	55.25	56.00	8	8,218	0.10%
2020/03/09	1	58.40	1	55.00	55.00	0	8,085	0.00%
2020/03/06	2	56.90	21	56.92	57.40	-19	7,895	-0.24%
2020/03/05	29	57.55	33	56.43	56.10	-4	7,883	-0.05%
2020/03/04	23	55.70	24	55.72	56.20	-1	7,683	-0.01%
2020/03/03	90	57.01	47	57.16	55.50	43	7,573	0.57%
2020/03/02	1	56.00	2	55.70	56.00	-1	7,183	-0.01%
2020/02/27	53	55.69	51	54.97	53.00	2	6,883	0.03%
2020/02/26	2	55.10	2	55.90	55.20	0	6,724	0.00%
2020/02/25	43	56.24	45	55.41	55.30	-2	6,595	-0.03%
2020/02/24	16	55.42	13	56.01	56.90	3	6,535	0.05%
2020/02/21	7	54.43	26	51.88	55.80	-19	6,145	-0.31%
2020/02/20	0	0.00	2	49.50	50.80	-2	5,405	-0.04%
2020/02/19	5	47.51	24	48.14	48.55	-19	5,207	-0.36%
2020/02/18	19	46.88	16	47.18	47.10	3	5,179	0.06%
2020/02/17	15	47.63	0	0.00	47.00	15	5,213	0.29%
2020/02/14	2	48.25	4	47.70	47.70	-2	5,196	-0.04%
2020/02/13	8	46.74	13	47.29	47.50	-5	5,273	-0.09%
2020/02/12	14	46.91	5	46.85	47.00	9	5,269	0.17%
2020/02/11	0	0.00	3	45.17	45.05	-3	5,299	-0.06%
2020/02/10	23	41.85	20	42.42	42.90	3	5,307	0.06%
2020/02/04	1	45.40	2	45.08	44.50	-1	5,538	-0.02%
2020/02/03	1	40.95	0	0.00	42.75	1	5,597	0.02%
2020/01/30	1	44.90	1	44.85	44.85	0	6,035	0.00%
2020/01/20	1	50.30	21	49.75	49.80	-20	6,094	-0.33%
2020/01/17	0	0.00	1	50.50	50.20	-1	6,223	-0.02%
2020/01/16	1	50.00	2	50.20	49.85	-1	6,636	-0.02%
2020/01/15	1	49.90	1	49.85	49.90	0	7,050	0.00%
2020/01/14	2	49.90	2	50.10	50.20	0	7,827	0.00%
2020/01/13	3	49.85	6	48.78	50.00	-3	7,701	-0.04%
2020/01/10	1	47.05	1	47.00	46.75	0	7,519	0.00%
2020/01/09	1	45.80	0	0.00	45.40	1	7,519	0.01%
2020/01/08	0	0.00	5	45.34	45.15	-5	7,754	-0.06%
2020/01/07	5	45.00	0	0.00	45.40	5	7,872	0.06%
2020/01/06	21	44.97	0	0.00	44.55	21	7,947	0.26%
2020/01/03	0	0.00	9	47.29	46.65	-9	7,980	-0.11%
2020/01/02	8	47.10	0	0.00	47.90	8	8,196	0.10%
2019/12/31	1	45.55	0	0.00	45.95	1	8,441	0.01%
2019/12/30	0	0.00	2	46.65	45.90	-2	8,587	-0.02%
2019/12/27	2	47.05	0	0.00	47.05	2	8,607	0.02%
2019/12/26	21	47.43	1	48.20	47.20	20	8,661	0.23%
2019/12/24	4	48.10	0	0.00	47.50	4	8,993	0.04%
2019/12/20	1	48.90	0	0.00	49.00	1	9,397	0.01%
2019/12/18	0	0.00	4	49.30	49.20	-4	9,811	-0.04%
2019/12/17	3	49.45	0	0.00	49.60	3	9,939	0.03%
2019/12/13	0	0.00	4	47.60	47.85	-4	10,535	-0.04%
2019/12/11	1	48.50	1	48.90	48.95	0	11,710	0.00%
2019/12/10	2	48.55	66	49.08	48.50	-64	11,984	-0.53%
2019/12/09	12	50.20	0	0.00	50.20	12	11,918	0.10%
2019/12/06	1	51.00	2	50.70	50.70	-1	11,936	-0.01%
2019/12/05	21	49.89	2	49.58	49.90	19	11,961	0.16%
2019/12/04	2	49.43	3	49.60	50.40	-1	12,065	-0.01%
2019/12/03	0	0.00	20	50.14	50.20	-20	12,467	-0.16%
2019/12/02	0	0.00	55	49.51	48.60	-55	12,507	-0.44%
2019/11/29	1	51.80	9	51.57	51.20	-8	12,596	-0.06%
2019/11/28	2	52.10	9	52.17	52.20	-7	12,651	-0.06%
2019/11/27	0	0.00	11	51.26	51.20	-11	12,683	-0.09%
2019/11/26	11	51.46	0	0.00	51.20	11	12,715	0.09%
2019/11/25	1	50.80	0	0.00	50.70	1	12,732	0.01%
2019/11/21	16	51.38	8	51.20	51.40	8	12,883	0.06%
2019/11/20	4	53.28	1	53.00	52.80	3	12,804	0.02%
2019/11/19	1	54.30	2	54.00	54.00	-1	12,980	-0.01%
2019/11/18	2	53.85	1	54.00	54.50	1	12,994	0.01%
2019/11/15	0	0.00	3	53.10	53.40	-3	13,092	-0.02%
2019/11/14	4	54.10	1	53.10	53.00	3	13,072	0.02%
2019/11/13	3	54.00	5	54.36	54.00	-2	13,100	-0.02%
2019/11/12	10	54.23	2	54.50	55.00	8	13,217	0.06%
2019/11/11	31	54.58	5	54.14	52.70	26	13,274	0.20%
2019/11/08	1	54.30	8	54.80	53.60	-7	13,208	-0.05%
2019/11/07	17	54.24	11	54.15	54.90	6	13,135	0.05%
2019/11/06	14	54.03	53	53.42	53.80	-39	13,146	-0.30%
2019/11/05	37	55.38	2	55.50	55.20	35	13,168	0.27%
2019/11/04	12	54.30	3	54.60	54.70	9	13,186	0.07%
2019/11/01	23	54.25	2	54.05	54.20	21	13,132	0.16%
2019/10/31	7	55.76	12	55.48	55.40	-5	13,108	-0.04%
2019/10/30	9	57.00	6	56.48	56.10	3	13,141	0.02%
2019/10/29	19	56.62	10	55.39	56.50	9	12,960	0.07%
2019/10/28	3	57.40	0	0.00	56.50	3	12,829	0.02%
2019/10/25	15	57.08	0	0.00	56.60	15	12,785	0.12%
2019/10/24	9	56.47	9	57.28	57.70	0	12,690	0.00%
2019/10/23	20	56.77	3	56.40	55.30	17	12,416	0.14%
2019/10/22	8	53.24	12	54.55	55.90	-4	12,379	-0.03%
2019/10/21	7	51.00	0	0.00	50.90	7	11,771	0.06%
2019/10/18	1	51.00	1	51.00	51.30	0	11,965	0.00%
2019/10/17	2	51.30	2	51.20	51.20	0	12,250	0.00%
2019/10/16	5	52.44	1	51.90	50.90	4	12,597	0.03%
2019/10/15	2	51.50	9	51.02	51.90	-7	12,432	-0.06%
2019/10/14	3	51.33	3	51.00	51.00	0	12,356	0.00%
2019/10/08	16	49.94	13	49.00	49.00	3	12,218	0.02%
2019/10/07	8	51.80	0	0.00	52.00	8	12,094	0.07%
2019/10/02	0	0.00	1	49.05	50.20	-1	11,948	-0.01%
2019/10/01	0	0.00	1	49.25	49.35	-1	11,880	-0.01%
2019/09/27	0	0.00	6	49.29	50.60	-6	11,792	-0.05%
2019/09/26	1	50.50	1	51.60	50.00	0	11,732	0.00%
2019/09/25	5	49.55	2	49.65	49.80	3	11,662	0.03%
2019/09/23	21	51.05	22	50.62	50.50	-1	11,671	-0.01%
2019/09/20	2	49.00	6	48.84	49.55	-4	11,584	-0.03%
2019/09/19	1	49.80	7	49.86	49.90	-6	11,494	-0.05%
2019/09/18	0	0.00	2	49.05	49.85	-2	11,286	-0.02%
2019/09/17	11	47.87	7	47.79	48.80	4	10,971	0.04%
2019/09/16	16	46.12	21	45.90	47.30	-5	10,652	-0.05%
2019/09/12	13	42.81	22	42.95	43.80	-9	10,271	-0.09%
2019/09/11	4	41.46	3	41.35	41.35	1	10,460	0.01%
2019/09/10	3	40.90	3	41.50	41.55	0	10,575	0.00%
2019/09/09	13	41.35	9	41.39	41.05	4	10,795	0.04%
2019/09/06	13	42.26	13	42.50	42.10	0	10,828	0.00%
2019/09/05	13	42.65	19	42.88	42.80	-6	10,905	-0.06%
2019/09/04	0	0.00	12	41.71	42.00	-12	11,021	-0.11%
2019/09/03	36	41.71	23	41.17	40.75	13	11,207	0.12%
2019/09/02	3	40.90	10	41.33	41.50	-7	11,119	-0.06%
2019/08/30	3	40.40	8	40.77	40.30	-5	11,103	-0.05%
2019/08/29	1	39.85	6	39.75	39.85	-5	11,137	-0.04%
2019/08/27	7	39.17	8	39.70	38.90	-1	11,287	-0.01%
2019/08/26	18	39.50	0	0.00	39.00	18	11,364	0.16%
2019/08/23	4	41.54	1	41.50	41.70	3	11,441	0.03%
2019/08/22	8	42.31	8	42.68	42.10	0	11,611	0.00%
2019/08/21	4	41.84	8	41.86	41.65	-4	11,657	-0.03%
2019/08/20	14	41.44	8	42.12	41.30	6	11,863	0.05%
2019/08/19	4	41.46	4	41.98	41.45	0	12,021	0.00%
2019/08/16	6	41.55	6	42.35	41.60	0	12,307	0.00%
2019/08/15	9	40.30	13	41.25	41.85	-4	12,377	-0.03%
2019/08/14	11	41.31	18	41.73	41.10	-7	12,382	-0.06%
2019/08/13	4	39.98	10	39.90	40.20	-6	12,351	-0.05%
2019/08/12	3	40.40	6	41.40	40.55	-3	12,470	-0.02%
2019/08/08	0	0.00	9	39.50	39.80	-9	12,449	-0.07%
2019/08/07	12	39.08	5	39.56	38.20	7	12,443	0.06%
2019/08/06	19	35.90	30	37.70	39.75	-11	12,402	-0.09%
2019/08/05	9	38.90	0	0.00	38.25	9	12,331	0.07%
2019/08/02	20	39.19	13	39.70	40.00	7	12,357	0.06%
2019/08/01	16	41.27	1	41.00	40.85	15	12,300	0.12%
2019/07/31	5	41.55	7	42.19	42.50	-2	12,306	-0.02%
2019/07/30	24	42.29	12	41.95	42.00	12	12,355	0.10%
2019/07/29	13	44.88	3	44.60	43.80	10	12,241	0.08%
2019/07/26	5	43.85	1	44.00	44.25	4	12,174	0.03%
2019/07/25	7	44.29	13	44.47	44.40	-6	12,142	-0.05%
2019/07/24	14	43.32	24	43.27	45.00	-10	12,018	-0.08%
2019/07/23	7	41.44	8	42.10	41.75	-1	11,824	-0.01%
2019/07/22	3	40.90	49	41.20	41.70	-46	11,745	-0.39%
2019/07/19	18	40.82	17	41.01	41.00	1	11,591	0.01%
2019/07/18	47	40.19	46	40.36	39.80	1	11,394	0.01%
2019/07/17	17	39.60	26	39.41	39.25	-9	11,135	-0.08%
2019/07/16	12	40.25	4	40.03	39.65	8	11,312	0.07%
2019/07/15	5	38.86	24	39.49	39.50	-19	11,537	-0.16%
2019/07/12	3	39.40	16	39.47	39.60	-13	11,601	-0.11%
2019/07/11	21	39.75	6	39.25	39.70	15	11,686	0.13%
2019/07/10	43	38.72	11	38.82	38.65	32	11,659	0.27%
2019/07/09	21	37.98	20	37.70	37.60	1	11,532	0.01%
2019/07/08	16	40.62	0	0.00	40.40	16	11,434	0.14%
2019/07/05	16	41.81	5	41.93	41.70	11	11,450	0.10%
2019/07/04	7	41.63	6	42.35	41.55	1	11,545	0.01%
2019/07/03	21	42.15	0	0.00	41.65	21	11,665	0.18%
2019/07/02	0	0.00	1	43.15	43.15	-1	11,684	-0.01%
2019/07/01	0	0.00	36	42.83	43.25	-36	11,679	-0.31%
2019/06/28	3	39.40	3	40.00	39.35	0	11,664	0.00%
2019/06/27	3	39.40	11	39.80	39.55	-8	11,856	-0.07%
2019/06/26	3	37.90	6	38.75	38.75	-3	11,962	-0.03%
2019/06/25	8	38.59	5	38.50	38.50	3	12,158	0.02%
2019/06/24	0	0.00	9	38.82	39.10	-9	12,282	-0.07%
2019/06/21	18	38.89	14	38.95	38.20	4	12,487	0.03%
2019/06/20	40	38.56	45	39.25	38.70	-5	12,545	-0.04%
2019/06/19	7	38.91	47	38.38	39.35	-40	12,462	-0.32%
2019/06/18	44	36.08	25	36.01	36.15	19	12,064	0.16%
2019/06/17	15	36.97	18	37.31	36.95	-3	12,255	-0.02%
2019/06/14	47	36.67	40	36.58	36.50	7	12,161	0.06%
2019/06/13	39	37.76	32	37.37	37.35	7	12,247	0.06%
2019/06/12	3	37.40	3	38.05	37.75	0	12,018	0.00%
2019/06/11	14	35.76	39	36.35	37.50	-25	11,473	-0.22%
2019/06/10	1	34.10	15	33.36	34.10	-14	11,177	-0.13%
2019/06/06	7	32.23	1	32.00	31.55	6	11,061	0.05%
2019/06/05	21	33.33	6	33.14	32.65	15	10,990	0.14%
2019/06/04	3	32.90	35	32.67	32.55	-32	10,954	-0.29%
2019/06/03	27	31.80	27	31.88	32.05	0	10,845	0.00%
2019/05/31	21	32.08	25	32.46	32.70	-4	10,794	-0.04%
2019/05/30	13	31.83	8	32.00	32.00	5	10,711	0.05%
2019/05/29	15	29.65	21	30.59	31.55	-6	10,536	-0.06%
2019/05/28	5	30.52	16	30.68	30.35	-11	10,470	-0.11%
2019/05/27	17	30.53	1	30.30	29.80	16	10,423	0.15%
2019/05/24	17	32.09	5	33.20	31.25	12	10,197	0.12%
2019/05/23	35	33.67	6	33.61	32.75	29	9,939	0.29%
2019/05/22	26	37.09	11	37.10	36.05	15	9,712	0.15%
2019/05/21	20	37.06	8	37.86	38.00	12	9,665	0.12%
2019/05/20	46	37.95	15	37.69	38.15	31	9,561	0.32%
2019/05/17	6	41.82	2	41.20	40.60	4	9,478	0.04%
2019/05/16	5	45.83	3	45.73	45.00	2	9,380	0.02%
2019/05/15	2	46.18	9	46.38	46.80	-7	9,431	-0.07%
2019/05/14	14	43.98	2	44.13	43.50	12	9,402	0.13%
2019/05/13	5	45.02	5	45.14	45.00	0	9,449	0.00%
2019/05/10	2	45.65	0	0.00	45.30	2	9,480	0.02%
2019/05/09	4	45.98	15	46.47	46.10	-11	9,432	-0.12%
2019/05/08	4	48.15	5.3	48.50	48.70	-1.3	9,379	-0.01%
2019/05/07	1	47.40	1	47.40	47.50	0	9,300	0.00%
2019/05/03	1	46.90	1	47.15	46.90	0	9,220	0.00%
2019/04/29	3	46.90	2	45.00	45.40	1	9,332	0.01%
2019/04/26	12	49.43	0	0.00	48.70	12	9,300	0.13%
2019/04/23	6	52.38	1	52.60	50.60	5	9,360	0.05%
2019/04/22	7	54.16	14	54.46	53.80	-7	9,309	-0.08%
2019/04/19	3	51.97	5	51.72	52.00	-2	9,170	-0.02%
2019/04/17	3	48.67	2	48.60	48.55	1	8,983	0.01%
2019/04/16	0	0.00	1	47.75	48.00	-1	8,901	-0.01%
2019/04/15	1	47.10	0	0.00	47.05	1	8,857	0.01%
2019/04/12	1	45.90	0	0.00	46.35	1	8,939	0.01%
2019/04/10	10	47.80	0	0.00	47.95	10	8,944	0.11%
2019/04/09	2	49.90	6	48.50	46.55	-4	8,890	-0.04%
2019/04/08	2	49.78	4	50.48	51.10	-2	8,932	-0.02%
2019/04/03	1	49.60	6	48.90	49.20	-5	8,974	-0.06%
2019/04/02	8	48.13	24	48.39	48.30	-16	9,024	-0.18%
2019/04/01	3	45.68	1	46.00	45.00	2	8,933	0.02%
2019/03/29	2	45.38	4	45.95	46.60	-2	8,711	-0.02%
2019/03/28	12	44.43	12	43.78	45.80	0	8,632	0.00%
2019/03/27	0	0.00	1	43.45	44.00	-1	8,607	-0.01%
2019/03/26	10	43.37	1	42.15	41.50	9	8,614	0.10%
2019/03/25	1	42.55	1	43.00	43.35	0	8,492	0.00%
2019/03/22	7	44.39	10	44.20	44.20	-3	8,623	-0.03%
2019/03/21	0	0.00	3	42.23	42.15	-3	8,721	-0.03%
2019/03/20	10	41.39	25	41.93	42.00	-15	8,977	-0.17%
2019/03/19	15	39.77	5	40.06	39.90	10	9,202	0.11%
2019/03/18	8	37.34	11	38.69	39.30	-3	9,650	-0.03%
2019/03/15	20	37.50	34	37.42	37.25	-14	10,059	-0.14%
2019/03/14	1	36.75	5	36.72	36.90	-4	10,311	-0.04%
2019/03/13	25	36.34	1	36.30	36.30	24	10,443	0.23%
2019/03/12	2	36.25	0	0.00	36.30	2	10,691	0.02%
2019/03/11	11	36.74	2	36.78	36.70	9	11,032	0.08%
2019/03/08	22	36.45	24	36.38	36.30	-2	11,377	-0.02%
2019/03/07	0	0.00	26	38.16	37.80	-26	11,509	-0.23%
2019/03/06	19	38.16	1	38.70	37.80	18	11,975	0.15%
2019/03/05	2	38.25	3	38.15	38.15	-1	12,156	-0.01%
2019/03/04	18	37.84	1	37.85	38.70	17	12,150	0.14%
2019/02/27	4	38.08	0	0.00	37.75	4	12,186	0.03%
2019/02/26	13	38.07	23	38.40	38.50	-10	12,076	-0.08%
2019/02/25	3	36.32	4	36.76	36.80	-1	11,876	-0.01%
2019/02/22	2	36.10	4	36.31	36.05	-2	11,864	-0.02%
2019/02/21	8	37.19	2	36.88	36.85	6	11,862	0.05%
2019/02/20	8	38.23	1	38.45	37.90	7	11,865	0.06%
2019/02/19	1	37.85	2	38.00	38.30	-1	11,809	-0.01%
2019/02/18	3	37.97	0	0.00	37.50	3	11,865	0.03%
2019/02/15	2	37.93	2	38.18	37.60	0	12,073	0.00%
2019/02/14	2	38.38	2	38.73	38.15	0	12,184	0.00%
2019/02/13	1	38.35	0	0.00	38.10	1	12,103	0.01%
2019/02/12	1	38.45	9	38.36	39.00	-8	12,034	-0.07%
2019/02/11	1	36.30	0	0.00	37.25	1	12,048	0.01%
2019/01/30	4	36.45	0	0.00	35.95	4	12,073	0.03%
2019/01/29	1	36.00	3	36.60	36.70	-2	12,067	-0.02%
2019/01/28	0	0.00	16	36.64	36.20	-16	12,095	-0.13%
2019/01/25	15	36.08	0	0.00	36.00	15	12,041	0.12%
2019/01/24	2	36.35	0	0.00	36.00	2	12,023	0.02%
2019/01/22	5	35.30	4	35.46	35.20	1	11,962	0.01%
2019/01/21	4	36.21	1	36.25	36.25	3	11,870	0.03%
2019/01/18	13	35.95	15	36.54	36.75	-2	11,812	-0.02%
2019/01/17	6	35.78	9	35.79	35.55	-3	11,648	-0.03%
2019/01/16	0	0.00	2	34.70	34.65	-2	11,481	-0.02%
2019/01/15	1	34.40	1	34.05	34.50	0	11,490	0.00%
2019/01/14	1	34.40	0	0.00	34.30	1	11,431	0.01%
2019/01/10	1	33.70	2	34.03	34.45	-1	11,243	-0.01%
2019/01/09	2	34.08	0	0.00	33.50	2	11,212	0.02%
2019/01/08	0	0.00	4	34.73	35.20	-4	11,047	-0.04%
2019/01/07	1	34.70	4	34.78	34.70	-3	10,995	-0.03%
2019/01/04	7	33.79	4	33.73	33.50	3	10,953	0.03%
2019/01/03	1	33.75	1	34.55	34.70	0	10,943	0.00%
2019/01/02	2	34.10	36	34.05	34.10	-34	10,824	-0.31%
2018/12/27	31	34.02	4	34.01	33.65	27	10,850	0.25%
2018/12/26	6	34.48	26	33.46	32.80	-20	10,677	-0.19%
2018/12/25	7	35.61	0	0.00	35.15	7	10,571	0.07%
2018/12/24	24	37.17	6	37.23	37.45	18	10,361	0.17%
2018/12/22	7	35.76	5	36.04	35.75	2	10,235	0.02%
2018/12/21	1	36.40	2	36.45	36.30	-1	10,278	-0.01%
2018/12/20	7	35.46	0	0.00	34.80	7	10,098	0.07%
2018/12/19	1	35.00	0	0.00	35.10	1	9,975	0.01%
2018/12/18	1	35.80	3	36.70	36.30	-2	9,811	-0.02%
2018/12/17	12	37.19	5	36.75	37.35	7	9,706	0.07%
2018/12/14	7	36.80	8	37.01	37.20	-1	9,423	-0.01%
2018/12/13	9	38.16	9	38.01	37.75	0	9,117	0.00%
2018/12/12	10	39.99	18	39.75	39.65	-8	8,849	-0.09%
2018/12/11	18	38.09	9	39.07	40.00	9	8,632	0.10%
2018/12/10	3	37.17	9	37.31	36.40	-6	8,376	-0.07%
2018/12/07	1	35.35	1	35.75	35.75	0	8,035	0.00%
2018/12/06	3	32.95	11	34.01	32.50	-8	7,826	-0.10%
2018/12/05	5	34.82	2	34.68	34.50	3	7,775	0.04%
2018/12/04	1	35.25	1	34.95	34.15	0	7,604	0.00%
2018/12/03	13	31.81	4	33.24	33.45	9	7,323	0.12%
2018/11/29	1	29.80	0	0.00	30.00	1	7,093	0.01%
2018/11/28	0	0.00	1	31.10	31.15	-1	6,655	-0.02%
2018/11/26	1	29.85	0	0.00	30.00	1	6,477	0.02%
2018/11/15	0	0.00	1	32.30	32.60	-1	6,026	-0.02%
2018/11/14	2	32.60	9	32.03	32.90	-7	5,900	-0.12%
2018/11/13	3	28.60	66	30.90	31.10	-63	5,631	-1.12%
2018/11/12	5	29.65	8	29.75	29.55	-3	5,464	-0.05%
2018/11/09	3	29.00	1	29.00	29.30	2	5,449	0.04%
2018/11/08	13	29.88	14	30.54	29.70	-1	5,481	-0.02%
2018/11/07	0	0.00	50	29.06	29.60	-50	5,363	-0.93%
2018/11/06	9	27.00	0	0.00	26.95	9	5,306	0.17%
2018/11/05	2	27.25	18	27.42	28.05	-16	5,299	-0.30%
2018/11/02	0	0.00	3	26.00	25.90	-3	5,270	-0.06%
2018/11/01	1	24.90	6	25.25	25.20	-5	5,330	-0.09%
2018/10/31	4	24.53	3	24.50	24.65	1	5,317	0.02%
2018/10/30	6	24.25	0	0.00	24.40	6	5,287	0.11%
2018/10/29	3	25.00	0	0.00	25.25	3	5,216	0.06%
2018/10/26	6	25.73	3	26.50	25.70	3	5,200	0.06%
2018/10/25	3	26.00	0	0.00	26.00	3	5,151	0.06%
2018/10/24	3	26.50	11	26.75	26.95	-8	5,109	-0.16%
2018/10/23	6	25.00	9	25.83	26.00	-3	5,012	-0.06%
2018/10/22	0	0.00	6	25.28	25.50	-6	4,940	-0.12%
2018/10/19	6	24.15	3	24.50	24.50	3	4,910	0.06%
2018/10/18	0	0.00	4	24.93	24.60	-4	4,852	-0.08%
2018/10/17	4	24.61	3	25.05	24.35	1	4,821	0.02%
2018/10/16	0	0.00	3	24.50	24.75	-3	4,770	-0.06%
2018/10/15	0	0.00	1	24.00	23.90	-1	4,732	-0.02%
2018/10/12	11	23.82	3	24.50	24.25	8	4,700	0.17%
2018/10/11	33	24.00	1	23.95	23.95	32	4,645	0.69%
2018/10/09	24	26.80	3	27.25	26.60	21	4,532	0.46%
2018/10/08	18	27.49	0	0.00	26.80	18	4,491	0.40%
2018/10/05	34	28.67	9	28.81	28.80	25	4,394	0.57%
2018/10/04	28	30.03	5	30.35	29.70	23	4,309	0.53%
2018/10/03	1	30.90	6	31.03	30.85	-5	4,247	-0.12%
2018/10/02	0	0.00	3	30.50	30.00	-3	4,113	-0.07%
2018/09/28	5	29.80	4	29.99	30.05	1	4,025	0.02%
2018/09/27	6	29.32	6	29.60	29.40	0	3,937	0.00%
2018/09/26	10	30.35	0	0.00	29.90	10	3,854	0.26%
2018/09/25	3	30.90	3	31.55	31.50	0	3,757	0.00%
2018/09/20	20	32.25	22	32.03	32.00	-2	3,638	-0.05%
2018/09/19	2	33.10	0	0.00	32.90	2	3,554	0.06%
2018/09/18	21	33.56	23	33.07	33.00	-2	3,551	-0.06%
2018/09/17	25	34.68	42	34.03	34.30	-17	3,421	-0.50%
2018/09/14	23	33.43	28	33.57	34.00	-5	3,060	-0.16%
2018/09/13	41	32.51	125	32.68	32.60	-84	2,683	-3.13%	大賣/
2018/09/12	13	31.72	10	31.35	31.15	3	2,380	0.13%
2018/09/11	63	32.07	132	31.96	31.30	-69	2,317	-2.98%	大賣/
2018/09/10	53	31.18	6	31.25	31.35	47	2,210	2.13%
2018/09/07	9	30.90	9	31.00	30.80	0	2,110	0.00%
2018/09/06	31	31.90	14	31.95	31.00	17	2,012	0.84%
2018/09/05	12	31.69	13	31.31	32.50	-1	1,849	-0.05%
2018/09/04	0	0.00	11	29.55	30.00	-11	1,631	-0.67%
2018/09/03	12	29.03	13	29.78	28.60	-1	1,556	-0.06%
2018/08/29	3	29.00	0	0.00	28.80	3	1,457	0.21%
2018/08/27	0	0.00	2	29.50	29.60	-2	1,512	-0.13%
2018/08/24	4	28.88	2	29.30	29.45	2	1,508	0.13%
2018/08/23	0	0.00	6	29.25	29.65	-6	1,495	-0.40%
2018/08/22	0	0.00	3	28.50	28.25	-3	1,478	-0.20%
2018/08/20	9	28.50	0	0.00	27.90	9	1,467	0.61%
2018/08/17	3	29.40	3	29.78	29.30	0	1,438	0.00%
2018/08/16	5	30.04	25	29.70	30.00	-20	1,431	-1.40%
2018/08/15	3	29.00	7	29.69	30.20	-4	1,407	-0.28%
2018/08/14	1	29.50	3	29.50	29.80	-2	1,355	-0.15%
2018/08/13	6	28.60	9	29.17	29.40	-3	1,316	-0.23%
2018/08/10	0	0.00	3	28.50	28.85	-3	1,263	-0.24%
2018/08/09	13	28.13	5	28.70	28.25	8	1,210	0.66%
2018/08/08	5	28.30	6	28.25	28.20	-1	1,163	-0.09%
2018/08/07	0	0.00	3	27.53	27.45	-3	1,091	-0.27%
2018/08/03	0	0.00	3	27.00	27.10	-3	1,146	-0.26%
2018/08/02	6	26.75	0	0.00	26.75	6	1,150	0.52%
2018/08/01	0	0.00	3	27.50	27.10	-3	1,144	-0.26%
2018/07/31	3	27.00	0	0.00	27.10	3	1,153	0.26%
2018/07/30	0	0.00	6	27.25	27.40	-6	1,158	-0.52%
2018/07/19	30	26.50	0	0.00	26.40	30	1,218	2.46%
2018/07/18	3	26.45	23	26.57	26.85	-20	1,253	-1.60%
2018/07/17	3	26.50	0	0.00	26.40	3	1,286	0.23%
2018/07/16	3	27.00	0	0.00	26.85	3	1,293	0.23%
2018/07/13	0	0.00	6	27.25	27.20	-6	1,299	-0.46%
2018/07/09	0	0.00	4	26.70	26.60	-4	1,384	-0.29%
2018/07/06	3	26.00	11	26.06	26.70	-8	1,412	-0.57%
2018/07/05	3	26.50	0	0.00	26.40	3	1,443	0.21%
2018/07/03	53	27.51	12	27.35	26.65	41	1,469	2.79%
2018/06/29	20	27.80	0	0.00	27.85	20	1,508	1.33%
2018/06/28	12	28.26	6	28.28	28.00	6	1,520	0.39%
2018/06/27	37	28.59	16	28.18	29.00	21	1,600	1.31%
2018/06/26	3	27.00	0	0.00	26.95	3	1,690	0.18%
2018/06/25	0	0.00	6	27.25	27.55	-6	1,730	-0.35%
2018/06/20	20	27.00	0	0.00	26.50	20	1,847	1.08%
2018/06/19	1	27.05	6	27.25	27.05	-5	1,878	-0.27%
2018/06/15	3	26.45	0	0.00	26.45	3	1,902	0.16%
2018/06/13	1	27.20	0	0.00	26.75	1	2,001	0.05%
2018/06/06	0	0.00	6	26.88	26.75	-6	2,464	-0.24%
2018/06/05	3	26.50	0	0.00	26.45	3	2,679	0.11%
2018/06/04	0	0.00	10	26.46	26.75	-10	2,999	-0.33%
2018/05/31	1	25.20	0	0.00	25.25	1	3,302	0.03%
2018/05/29	3	25.50	0	0.00	25.35	3	3,686	0.08%
2018/05/24	0	0.00	5	26.12	26.30	-5	3,823	-0.13%
2018/05/23	0	0.00	1	25.70	25.60	-1	3,840	-0.03%
2018/05/21	2	25.35	3	25.50	25.35	-1	3,850	-0.03%
2018/05/18	6	25.03	0	0.00	25.05	6	3,832	0.16%
2018/05/17	20	25.45	0	0.00	25.25	20	3,828	0.52%
2018/05/15	1	25.30	3	25.50	25.20	-2	3,824	-0.05%
2018/05/14	6	25.13	0	0.00	25.15	6	3,860	0.16%
2018/05/10	3	26.00	0	0.00	26.20	3	3,828	0.08%
2018/05/08	2	25.75	3	26.50	26.15	-1	3,838	-0.03%
2018/05/07	3	26.00	0	0.00	25.75	3	3,843	0.08%
2018/05/04	3	26.50	0	0.00	26.10	3	3,837	0.08%
2018/05/02	1	26.65	0	0.00	26.60	1	3,838	0.03%
2018/04/30	1	27.00	0	0.00	26.85	1	3,844	0.03%
2018/04/26	2	27.00	2	27.50	26.60	0	3,864	0.00%
2018/04/25	6	27.25	3	28.00	27.25	3	3,870	0.08%
2018/04/24	12	27.50	6	27.80	27.65	6	3,863	0.16%
2018/04/23	9	28.80	0	0.00	28.20	9	3,854	0.23%
2018/04/19	0	0.00	3	30.00	30.00	-3	3,875	-0.08%
2018/04/18	3	29.30	0	0.00	29.50	3	3,958	0.08%
2018/04/17	6	30.05	0	0.00	29.50	6	3,946	0.15%
2018/04/13	0	0.00	7	30.83	30.60	-7	3,914	-0.18%
2018/04/12	5	30.50	2	31.50	30.35	3	3,892	0.08%
2018/04/11	6	31.00	4	31.95	30.70	2	3,869	0.05%
2018/04/10	2	30.75	0	0.00	31.50	2	3,835	0.05%
2018/04/09	7	30.96	0	0.00	31.15	7	3,837	0.18%
2018/03/31	0	0.00	1	34.00	33.95	-1	3,746	-0.03%
2018/03/30	3	34.77	0	0.00	33.70	3	3,724	0.08%
2018/03/29	0	0.00	13	34.85	35.70	-13	3,609	-0.36%
2018/03/28	3	32.20	1	32.85	32.60	2	3,441	0.06%
2018/03/27	1	32.75	7	31.89	32.70	-6	3,386	-0.18%
2018/03/26	3	30.50	4	30.93	31.00	-1	3,293	-0.03%
2018/03/23	8	30.76	6	30.90	30.65	2	3,271	0.06%
2018/03/22	4	31.50	1	31.65	32.00	3	3,247	0.09%
2018/03/21	0	0.00	3	32.50	32.35	-3	3,193	-0.09%
2018/03/20	7	31.41	5	31.81	31.70	2	3,160	0.06%
2018/03/19	7	30.79	7	31.21	31.50	0	3,129	0.00%
2018/03/16	6	31.50	2	32.30	31.50	4	3,056	0.13%
2018/03/15	1	33.10	0	0.00	32.95	1	2,973	0.03%
2018/03/13	1	33.70	1	34.05	33.90	0	2,857	0.00%
2018/03/12	1	33.60	0	0.00	34.50	1	2,799	0.04%
2018/03/09	4	34.09	3	34.42	34.40	1	2,570	0.04%
2018/03/08	9	32.61	0	0.00	34.30	9	2,367	0.38%
2018/03/07	4	33.35	2	33.40	31.90	2	2,037	0.10%
2018/03/06	4	32.69	7	33.23	33.20	-3	1,914	-0.16%
2018/03/05	5	32.20	168	32.72	32.65	-163	1,688	-9.65%	大賣/鉅額交易
2018/03/02	9	30.08	9	30.67	29.90	0	1,423	0.00%
2018/03/01	1	30.40	16	29.08	30.40	-15	1,289	-1.16%
2018/02/27	3	27.50	3	28.10	27.70	0	1,189	0.00%
2018/02/23	0	0.00	6	27.45	27.30	-6	1,141	-0.53%
2018/02/22	0	0.00	6	26.38	26.75	-6	1,118	-0.54%
2018/02/21	0	0.00	6	25.80	26.20	-6	1,111	-0.54%
2018/02/09	3	24.95	0	0.00	25.10	3	1,123	0.27%
2018/02/07	3	25.50	3	26.00	25.55	0	1,143	0.00%
2018/02/06	6	25.75	10	25.70	25.40	-4	1,152	-0.35%
2018/02/05	3	26.45	0	0.00	26.60	3	1,133	0.26%
2018/02/02	0	0.00	3	27.00	26.80	-3	1,130	-0.27%
2018/02/01	0	0.00	5	26.46	26.80	-5	1,173	-0.43%
2018/01/31	0	0.00	1	26.25	26.20	-1	1,257	-0.08%
2018/01/30	3	26.50	22	26.79	26.45	-19	1,263	-1.50%
2018/01/24	7	25.97	0	0.00	26.00	7	1,317	0.53%
2018/01/19	3	26.50	0	0.00	26.40	3	1,446	0.21%
2018/01/18	9	26.85	0	0.00	26.70	9	1,615	0.56%
2018/01/17	1	26.85	0	0.00	27.05	1	1,779	0.06%
2018/01/16	1	27.05	0	0.00	27.20	1	1,762	0.06%
2018/01/12	0	0.00	1	26.90	27.65	-1	1,710	-0.06%
2018/01/08	4	26.33	0	0.00	26.40	4	1,601	0.25%
2018/01/04	1	26.65	5	26.65	26.60	-4	1,586	-0.25%
2018/01/03	3	26.80	0	0.00	26.90	3	1,579	0.19%
2018/01/02	0	0.00	1	26.50	27.25	-1	1,559	-0.06%