南電 (8046)-華南永昌-嘉義券商分點個股進出

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

南電

(8046)

可現股當沖

股價
185.0
漲跌
▲0.5
漲幅
+0.27%
成交量
2,641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－華南永昌-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-嘉義券商分點個股進出
華南永昌-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	183.50	0	0.00	185.00	0	2,875	0.00%
2024/05/02	0.1	184.75	0	0.00	182.50	0.1	2,859	0.00%
2024/04/30	1	188.50	0	0.00	187.00	1	2,855	0.04%
2024/04/25	2	188.50	0	0.00	188.00	2	2,880	0.07%
2024/04/24	2	193.25	4	193.00	194.50	-2	2,849	-0.07%
2024/04/23	1	180.00	1	183.00	185.00	0	2,742	0.00%
2024/04/22	1	175.50	1	174.00	174.50	0	2,657	0.00%
2024/04/19	0	175.00	0	0.00	171.50	0	2,634	0.00%
2024/04/17	1	182.00	0	0.00	181.50	1	2,527	0.04%
2024/04/16	0.1	185.00	0	0.00	185.00	0.1	2,493	0.00%
2024/04/15	1	192.01	0	0.00	190.50	1	2,500	0.04%
2024/04/12	0	200.50	0	0.00	199.00	0	2,528	0.00%
2024/04/11	0	201.65	0	0.00	199.50	0	2,601	0.00%
2024/04/10	2.1	206.62	0	0.00	203.00	2.1	2,740	0.08%
2024/04/09	1	205.53	0	0.00	206.50	1	2,765	0.04%
2024/04/08	0	207.00	0	0.00	206.50	0	2,794	0.00%
2024/04/03	0	208.00	0.2	210.00	209.00	-0.2	2,805	-0.01%
2024/04/02	2	208.25	1	208.00	208.00	1	2,809	0.04%
2024/04/01	1	210.00	3.2	208.94	209.50	-2.2	2,812	-0.08%
2024/03/28	2	199.26	1	199.50	198.00	1	2,778	0.04%
2024/03/27	0	202.00	0	0.00	202.00	0	2,823	0.00%
2024/03/26	0	207.00	0	0.00	204.00	0	2,872	0.00%
2024/03/22	0	212.00	0.7	212.09	211.00	-0.7	2,996	-0.02%
2024/03/21	3	214.17	2	212.00	212.00	1	3,036	0.03%
2024/03/20	1.1	212.32	0.3	212.50	212.50	0.9	3,096	0.03%
2024/03/19	0.1	210.39	1.2	210.25	211.50	-1.1	3,104	-0.04%
2024/03/18	0	202.00	1	206.00	211.00	-1	3,115	-0.03%
2024/03/15	11	201.32	0	0.00	202.00	11	3,110	0.35%
2024/03/14	0	203.50	0	0.00	206.00	0	3,108	0.00%
2024/03/13	1.3	204.06	0	0.00	203.00	1.3	3,126	0.04%
2024/03/11	0	0.00	1.2	207.92	207.50	-1.2	3,199	-0.04%
2024/03/08	1.1	202.17	1	204.00	206.50	0.1	3,322	0.00%
2024/03/06	10.2	206.75	0	0.00	206.00	10.2	3,388	0.30%
2024/03/05	0	0.00	0.6	211.05	210.00	-0.6	3,400	-0.02%
2024/03/04	0.2	210.00	0	0.00	209.00	0.2	3,442	0.01%
2024/03/01	0	211.50	0	0.00	210.50	0	3,459	0.00%
2024/02/27	2.1	215.54	0	0.00	210.50	2.1	3,424	0.06%
2024/02/26	0	221.50	0	0.00	221.00	0	3,357	0.00%
2024/02/23	1.1	221.55	0	0.00	221.50	1.1	3,390	0.03%
2024/02/22	2.1	225.04	0	0.00	225.00	2.1	3,425	0.06%
2024/02/21	0	229.00	0	0.00	228.00	0	3,411	0.00%
2024/02/19	1	230.50	0.1	232.10	230.50	0.9	3,454	0.03%
2024/02/16	0	227.50	0	0.00	228.00	0	3,462	0.00%
2024/02/15	0	221.50	0	0.00	224.50	0	3,465	0.00%
2024/02/02	0	0.00	1	227.50	227.50	-1	3,491	-0.03%
2024/02/01	2	225.50	0	0.00	226.50	2	3,533	0.06%
2024/01/31	0	228.50	0	0.00	227.00	0	3,579	0.00%
2024/01/30	1	227.00	0	230.00	227.00	1	3,603	0.03%
2024/01/29	1	228.00	0	0.00	228.00	1	3,628	0.03%
2024/01/26	0	224.50	1	224.50	225.00	-1	3,738	-0.03%
2024/01/25	0	0.00	1	226.50	224.50	-1	3,778	-0.03%
2024/01/22	0	0.00	1	225.50	225.00	-1	3,827	-0.03%
2024/01/19	1.1	221.91	2	221.50	221.50	-0.9	3,865	-0.02%
2024/01/18	0	218.00	0	0.00	216.50	0	3,906	0.00%
2024/01/17	0.1	219.73	0	0.00	218.50	0.1	3,917	0.00%
2024/01/16	0	222.00	0	224.50	223.50	0	3,903	0.00%
2024/01/15	0.1	225.70	0	0.00	224.00	0.1	3,890	0.00%
2024/01/09	0	226.50	0	0.00	226.00	0	3,991	0.00%
2024/01/08	2.1	225.48	0	0.00	224.50	2.1	3,978	0.05%
2024/01/05	0.3	229.02	1	228.50	227.00	-0.7	3,914	-0.02%
2024/01/04	2.3	233.79	1	231.00	231.00	1.3	3,860	0.03%
2024/01/03	0	245.00	0	0.00	243.00	0	3,772	0.00%
2024/01/02	1	249.50	0	0.00	250.00	1	3,822	0.03%
2023/12/29	0	0.00	0	251.50	251.50	0	3,818	0.00%
2023/12/28	1	247.00	0	0.00	248.00	1	3,827	0.03%
2023/12/27	0	249.00	0	249.50	250.00	0	3,836	0.00%
2023/12/26	0.1	247.95	0	247.50	247.50	0.1	3,883	0.00%
2023/12/22	6	241.34	0	0.00	241.50	6	3,974	0.15%
2023/12/21	0	245.50	0	0.00	244.50	0	3,952	0.00%
2023/12/13	0	0.00	1	249.00	250.00	-1	4,157	-0.02%
2023/12/12	0	250.00	0	0.00	248.00	0	4,381	0.00%
2023/12/06	1	250.00	0	0.00	249.00	1	4,527	0.02%
2023/12/05	1	254.00	0	0.00	252.50	1	4,476	0.02%
2023/12/04	1.1	242.64	1	244.00	250.50	0.1	4,364	0.00%
2023/12/01	0.1	249.50	0	0.00	249.50	0.1	4,269	0.00%
2023/11/30	0.1	248.50	1	249.00	248.00	-0.9	4,251	-0.02%
2023/11/27	0	0.00	1	239.00	239.00	-1	4,170	-0.02%
2023/11/22	1	238.00	1	237.50	237.00	0	4,265	0.00%
2023/11/21	1	242.00	0.1	243.50	242.50	0.9	4,264	0.02%
2023/11/20	1	238.50	0	0.00	239.00	1	4,280	0.02%
2023/11/16	0	0.00	0.2	236.00	238.50	-0.2	4,271	0.00%
2023/11/15	0	0.00	1	236.00	235.50	-1	4,240	-0.02%
2023/11/13	1	233.95	0	0.00	230.50	1	4,221	0.02%
2023/11/10	0	0.00	0.3	223.00	228.00	-0.3	4,226	-0.01%
2023/11/09	0	229.00	0	0.00	227.50	0	4,200	0.00%
2023/11/07	0.2	233.00	1	232.00	232.50	-0.8	4,181	-0.02%
2023/11/03	1.1	233.67	1	234.00	232.50	0.1	4,199	0.00%
2023/10/31	0	237.50	1	238.50	236.00	-1	4,181	-0.02%
2023/10/26	1	229.50	0	0.00	229.00	1	4,322	0.02%
2023/10/20	0	238.50	0	0.00	239.50	0	4,398	0.00%
2023/10/16	2	252.25	0	0.00	253.00	2	4,580	0.04%
2023/10/11	0	0.00	1.1	259.05	260.00	-1.1	4,923	-0.02%
2023/10/06	0	0.00	1	254.00	251.50	-1	5,040	-0.02%
2023/10/05	0.1	262.00	0	0.00	260.50	0.1	5,050	0.00%
2023/10/04	1.1	258.45	0	0.00	264.00	1.1	5,058	0.02%
2023/10/03	1	264.00	1	267.00	262.00	0	5,070	0.00%
2023/10/02	0	0.00	1	271.00	267.50	-1	5,179	-0.02%
2023/09/28	1	265.00	1	271.00	266.50	0	5,182	0.00%
2023/09/26	1	263.50	0	0.00	263.00	1	5,193	0.02%
2023/09/25	0	0.00	1	269.00	269.00	-1	5,186	-0.02%
2023/09/22	0	0.00	2	265.75	267.00	-2	5,138	-0.04%
2023/09/21	2	262.50	0	0.00	263.50	2	5,088	0.04%
2023/09/20	3.1	263.94	0.1	261.80	260.50	3	5,100	0.06%
2023/09/19	0.1	272.25	0	0.00	271.00	0.1	5,047	0.00%
2023/09/18	1	272.50	0	0.00	272.50	1	4,983	0.02%
2023/09/15	1	269.50	6.2	270.40	272.00	-5.2	4,889	-0.11%
2023/09/14	1	260.50	1	258.50	259.00	0	4,683	0.00%
2023/09/13	0.1	257.50	0	0.00	257.50	0.1	4,665	0.00%
2023/09/12	0	0.00	2.1	259.21	260.50	-2.1	4,689	-0.05%
2023/09/06	1	248.00	0	249.00	249.00	1	4,890	0.02%
2023/08/30	0	0.00	2	244.50	243.00	-2	5,299	-0.04%
2023/08/29	1	240.50	0	244.25	244.00	1	5,405	0.02%
2023/08/28	0	0.00	1	236.52	236.50	-1	5,416	-0.02%
2023/08/25	0	0.00	1	231.00	231.00	-1	5,489	-0.02%
2023/08/24	0	0.00	1.1	236.37	239.50	-1.1	5,579	-0.02%
2023/08/23	2	230.25	0	0.00	230.50	2	5,698	0.04%
2023/08/22	4	229.13	4	230.50	229.50	0	5,872	0.00%
2023/08/21	0	229.50	1	229.50	228.00	-1	6,151	-0.02%
2023/08/18	1.1	230.64	1	233.50	231.00	0.1	6,247	0.00%
2023/08/16	0.1	238.00	0	0.00	236.00	0.1	6,441	0.00%
2023/08/14	0.1	232.10	0	0.00	232.00	0.1	6,639	0.00%
2023/08/10	0.1	241.01	0	0.00	238.50	0.1	6,828	0.00%
2023/08/09	0	0.00	0.1	248.60	247.00	-0.1	6,830	0.00%
2023/08/08	0.1	246.23	0	0.00	245.00	0.1	6,867	0.00%
2023/08/07	0	252.33	0	0.00	250.50	0	6,877	0.00%
2023/08/02	2	251.00	3	255.83	251.50	-1	7,040	-0.01%
2023/08/01	2	248.75	0	0.00	249.50	2	7,091	0.03%
2023/07/31	0.1	251.50	0	0.00	248.00	0.1	7,135	0.00%
2023/07/27	0.1	251.40	0	0.00	250.00	0.1	7,271	0.00%
2023/07/26	0.2	258.00	0	263.50	254.50	0.2	7,344	0.00%
2023/07/25	0	0.00	1	262.01	258.00	-1	7,480	-0.01%
2023/07/24	0	0.00	0.1	263.25	261.50	-0.1	7,518	0.00%
2023/07/21	4.1	259.51	2.1	261.48	258.00	2.1	7,599	0.03%
2023/07/20	0	0.00	0.1	268.25	267.00	-0.1	7,689	0.00%
2023/07/19	2	268.50	2.1	271.09	266.50	-0.1	7,723	0.00%
2023/07/18	2	275.75	2.3	275.69	275.50	-0.3	7,678	0.00%
2023/07/17	0	262.50	2	264.25	262.50	-2	7,491	-0.03%
2023/07/14	0.1	266.25	2	268.50	266.00	-1.9	7,540	-0.03%
2023/07/13	4	266.88	1	263.00	264.50	3	7,468	0.04%
2023/07/12	1.1	252.91	1	253.50	254.50	0.1	7,352	0.00%
2023/07/10	0.2	248.50	0	0.00	243.50	0.2	7,441	0.00%
2023/07/07	3.2	247.52	0	0.00	246.50	3.2	7,447	0.04%
2023/07/06	0.2	257.38	0	0.00	255.50	0.2	7,352	0.00%
2023/07/04	1.2	262.17	0	0.00	262.00	1.2	7,334	0.02%
2023/07/03	1	269.50	0	0.00	270.00	1	7,384	0.01%
2023/06/30	0	264.50	0	0.00	264.00	0	7,531	0.00%
2023/06/29	1	263.00	0	0.00	262.50	1	7,637	0.01%
2023/06/28	1.4	269.66	1	262.50	262.00	0.4	7,679	0.01%
2023/06/27	0.3	272.50	0	0.00	268.50	0.3	7,779	0.00%
2023/06/26	1	274.00	0	0.00	275.00	1	7,818	0.01%
2023/06/21	0.3	279.20	0	0.00	278.00	0.3	8,025	0.00%
2023/06/20	1	281.50	4	279.00	281.50	-3	8,127	-0.04%
2023/06/19	0.2	279.50	0	0.00	278.00	0.2	8,249	0.00%
2023/06/16	0.2	279.25	0	0.00	279.50	0.2	8,322	0.00%
2023/06/15	1	283.00	1.1	285.82	281.00	-0.1	8,296	0.00%
2023/06/14	0	0.00	2.1	294.49	293.50	-2.1	8,249	-0.02%
2023/06/13	0.9	291.00	5.2	291.83	293.00	-4.3	8,253	-0.05%
2023/06/12	0.1	286.00	0	0.00	286.00	0.1	8,243	0.00%
2023/06/09	1.4	282.76	0	0.00	284.50	1.4	8,308	0.02%
2023/06/08	4.7	282.94	0	0.00	282.00	4.7	8,401	0.06%
2023/06/07	5	290.50	2	289.00	290.00	3	8,463	0.03%
2023/06/06	3.4	298.49	0	0.00	296.50	3.4	8,514	0.04%
2023/06/05	3.7	305.72	6	306.00	305.00	-2.3	8,504	-0.03%
2023/06/02	0	0.00	2.1	306.76	308.00	-2.1	8,495	-0.02%
2023/06/01	1	297.50	0	0.00	298.50	1	8,464	0.01%
2023/05/31	0	0.00	1.1	300.45	303.00	-1.1	8,667	-0.01%
2023/05/30	0.6	296.50	1	297.00	294.00	-0.4	8,725	0.00%
2023/05/29	0	0.00	2	302.00	302.50	-2	8,686	-0.02%
2023/05/26	4	306.63	3	304.17	303.00	1	8,597	0.01%
2023/05/25	8	301.19	5.7	301.84	302.50	2.3	8,464	0.03%
2023/05/24	1	287.00	2	289.00	292.00	-1	8,223	-0.01%
2023/05/23	0.1	284.50	0	0.00	289.00	0.1	8,138	0.00%
2023/05/22	2	281.50	0.2	283.50	281.50	1.8	8,079	0.02%
2023/05/19	2	290.00	3	291.00	293.00	-1	7,965	-0.01%
2023/05/18	0.5	287.50	0	287.00	285.50	0.5	7,929	0.01%
2023/05/17	2	291.00	0	0.00	286.50	2	7,927	0.03%
2023/05/16	0	0.00	4.2	289.95	288.50	-4.2	7,854	-0.05%
2023/05/12	0	0.00	0.4	284.11	287.00	-0.4	7,789	-0.01%
2023/05/11	1	278.00	0	0.00	278.00	1	7,758	0.01%
2023/05/10	2.2	282.42	1	284.00	282.50	1.2	7,761	0.02%
2023/05/09	3	285.33	3.2	286.81	287.50	-0.2	7,767	0.00%
2023/05/08	0	0.00	1	284.99	281.00	-1	7,773	-0.01%
2023/05/05	0	0.00	0	276.46	277.50	0	7,758	0.00%
2023/05/04	2	269.75	1	272.00	272.50	1	7,857	0.01%
2023/05/02	1	278.00	1.1	276.13	277.50	-0.1	7,915	0.00%
2023/04/28	1	275.00	2.1	274.79	274.50	-1.1	7,942	-0.01%
2023/04/27	0	264.96	0	0.00	266.50	0	7,815	0.00%
2023/04/26	0.2	266.00	0.4	267.00	269.00	-0.2	7,812	0.00%
2023/04/25	2.2	263.70	2	270.00	258.00	0.2	7,838	0.00%
2023/04/24	0.5	268.00	4.1	267.12	268.50	-3.6	7,743	-0.05%
2023/04/20	11	257.27	10	257.50	255.00	1	7,732	0.01%
2023/04/19	0.3	260.00	0	0.00	254.00	0.3	7,858	0.00%
2023/04/17	2	263.00	0	0.00	264.50	2	8,079	0.02%
2023/04/14	2	264.00	1	264.00	263.00	1	8,253	0.01%
2023/04/13	1.5	268.52	0	0.00	264.00	1.5	8,265	0.02%
2023/04/12	1	274.00	0	0.00	274.50	1	8,201	0.01%
2023/04/11	1	274.00	0	0.00	274.00	1	8,246	0.01%
2023/04/06	1.2	272.58	2	274.75	274.50	-0.8	8,283	-0.01%
2023/03/31	1	283.00	2	286.00	283.00	-1	8,310	-0.01%
2023/03/30	1	281.00	4.3	279.00	281.00	-3.3	8,315	-0.04%
2023/03/29	2	273.50	0	0.00	272.00	2	8,478	0.02%
2023/03/28	2.4	280.18	0	0.00	273.50	2.4	8,836	0.03%
2023/03/27	1	283.00	1	286.50	285.50	0	8,862	0.00%
2023/03/24	6	285.83	7.1	286.48	286.50	-1.1	9,014	-0.01%
2023/03/23	0	0.00	3	277.83	280.50	-3	8,871	-0.03%
2023/03/22	2	273.50	0	0.00	275.50	2	8,921	0.02%
2023/03/21	0.5	269.00	0	0.00	269.00	0.5	8,944	0.01%
2023/03/16	0	0.00	0.1	259.50	259.00	-0.1	9,229	0.00%
2023/03/14	1	261.00	1	262.00	260.00	0	9,712	0.00%
2023/03/13	0	0.00	4.1	264.26	266.00	-4.1	9,889	-0.04%
2023/03/10	1	264.50	0	0.00	260.00	1	9,931	0.01%
2023/03/09	0	0.00	10	266.00	266.50	-10	10,174	-0.10%
2023/03/08	0	0.00	1	261.00	263.00	-1	10,063	-0.01%
2023/03/06	0	261.00	0.1	261.50	261.00	-0.1	10,128	0.00%
2023/03/03	10	258.50	4	259.89	259.00	6	10,261	0.06%
2023/03/02	1	250.50	2.1	251.05	250.50	-1.1	10,165	-0.01%
2023/03/01	1	232.50	3.6	238.33	240.50	-2.6	10,116	-0.03%
2023/02/24	0.7	237.00	0	241.50	235.00	0.7	10,158	0.01%
2023/02/23	1	240.00	5	241.70	243.00	-4	10,183	-0.04%
2023/02/22	1	242.00	0	0.00	240.00	1	10,408	0.01%
2023/02/17	0.1	246.00	0	0.00	245.50	0.1	11,153	0.00%
2023/02/16	1	247.50	2.6	247.48	247.50	-1.6	11,793	-0.01%
2023/02/15	1	241.50	0	0.00	244.00	1	11,900	0.01%
2023/02/14	0	0.00	1	238.50	238.50	-1	11,952	-0.01%
2023/02/13	1.1	238.68	0	0.00	233.00	1.1	12,322	0.01%
2023/02/10	0.3	239.00	0	0.00	237.00	0.3	12,572	0.00%
2023/02/09	1	243.00	1	243.00	243.00	0	12,694	0.00%
2023/02/08	1	244.00	2	244.00	244.00	-1	12,976	-0.01%
2023/02/07	1	241.00	0	0.00	244.00	1	13,058	0.01%
2023/02/06	2.3	242.91	1	241.00	239.00	1.3	13,207	0.01%
2023/02/03	6	261.25	9	255.94	255.00	-3	13,161	-0.02%
2023/02/02	3	259.33	4	261.29	264.50	-1	13,207	-0.01%
2023/02/01	1	255.50	1	255.50	255.50	0	13,225	0.00%
2023/01/30	4	239.88	3.2	243.37	246.00	0.9	13,404	0.01%
2023/01/16	2	233.00	0	0.00	233.00	2	13,839	0.01%
2023/01/11	0	0.00	1.2	236.08	234.00	-1.2	14,447	-0.01%
2023/01/10	5.1	233.65	4	235.00	236.50	1.1	14,660	0.01%
2023/01/09	3.1	231.90	2	232.50	236.00	1.1	14,843	0.01%
2023/01/06	1.1	221.14	2	222.50	227.50	-0.9	14,819	-0.01%
2023/01/05	11	224.18	10	219.50	219.50	1	14,815	0.01%
2023/01/04	2	226.50	0	0.00	223.00	2	14,728	0.01%
2022/12/30	0	0.00	1	230.50	227.00	-1	14,732	-0.01%
2022/12/29	1.1	229.52	2	230.50	231.00	-1	14,768	-0.01%
2022/12/28	6	232.50	5	235.50	231.50	1	14,913	0.01%
2022/12/27	0	0.00	3	242.17	238.00	-3	15,074	-0.02%
2022/12/26	0	0.00	1	238.50	237.00	-1	15,149	-0.01%
2022/12/23	2	240.75	0	0.00	242.00	2	15,276	0.01%
2022/12/22	0	0.00	1	239.00	243.00	-1	15,283	-0.01%
2022/12/21	3.1	236.01	1	237.50	237.00	2.1	15,279	0.01%
2022/12/20	3.3	244.24	1.1	241.18	241.50	2.2	15,189	0.01%
2022/12/19	3	259.50	3	256.50	257.00	0	14,930	0.00%
2022/12/16	3.1	261.89	1	261.00	260.00	2.1	14,855	0.01%
2022/12/15	0.1	272.50	0	0.00	274.00	0.1	14,757	0.00%
2022/12/14	1.1	272.27	0	0.00	274.00	1.1	14,743	0.01%
2022/12/13	2.1	277.19	2	272.00	270.00	0.1	14,790	0.00%
2022/12/12	0	0.00	0.1	282.50	281.00	-0.1	14,675	0.00%
2022/12/09	9	287.83	9	283.06	281.50	0	14,751	0.00%
2022/12/08	6	278.50	7.1	282.55	287.00	-1.1	14,641	-0.01%
2022/12/07	6.3	285.21	2	290.50	278.50	4.3	14,622	0.03%
2022/12/06	6	309.42	5	313.00	304.50	1	14,293	0.01%
2022/12/05	6	309.67	4.3	307.59	310.50	1.7	14,155	0.01%
2022/12/02	2.3	291.61	4	291.88	295.50	-1.7	13,957	-0.01%
2022/12/01	12	290.08	17.2	289.77	286.50	-5.2	13,977	-0.04%
2022/11/30	0	0.00	0.4	268.89	269.50	-0.4	13,656	0.00%
2022/11/29	1.2	268.00	0	0.00	267.00	1.2	13,768	0.01%
2022/11/28	3	270.83	3.2	274.19	273.00	-0.2	13,889	0.00%
2022/11/25	1	271.51	4	274.75	271.00	-3	14,066	-0.02%
2022/11/24	1	270.00	3.2	265.56	270.00	-2.2	13,891	-0.02%
2022/11/23	4	260.50	4	259.50	259.00	0	13,814	0.00%
2022/11/22	5	261.80	0	0.00	262.00	5	13,857	0.04%
2022/11/21	0.1	261.00	0	0.00	261.00	0.1	13,867	0.00%
2022/11/18	3.2	264.30	2.3	265.87	258.00	0.9	13,855	0.01%
2022/11/17	5.1	270.25	4	271.50	267.50	1.1	13,777	0.01%
2022/11/16	7.2	267.87	6.6	270.64	272.50	0.6	13,810	0.00%
2022/11/15	7.3	266.42	8	267.25	270.50	-0.7	13,909	0.00%
2022/11/14	17.4	265.88	14	263.75	263.00	3.4	13,834	0.02%
2022/11/11	0	0.00	5	256.50	256.50	-5	13,368	-0.04%
2022/11/09	4.3	231.98	11	231.23	234.50	-6.7	13,340	-0.05%
2022/11/08	9	221.00	8	221.81	219.00	1	13,260	0.01%
2022/11/07	1	215.50	0	0.00	214.50	1	13,156	0.01%
2022/11/04	1	209.50	1	215.00	217.00	0	13,147	0.00%
2022/11/03	6	214.75	5	215.90	217.00	1	12,958	0.01%
2022/11/02	1	217.50	6	211.58	217.50	-5	12,985	-0.04%
2022/11/01	5	209.20	3	211.33	208.50	2	12,849	0.02%
2022/10/31	2	211.25	1	213.00	211.50	1	12,874	0.01%
2022/10/28	2	208.75	2	211.25	208.50	0	12,879	0.00%
2022/10/27	6	204.50	5	203.80	207.00	1	12,750	0.01%
2022/10/26	3	203.83	2	199.75	199.50	1	12,741	0.01%
2022/10/25	2	207.75	4	208.13	207.00	-2	12,665	-0.02%
2022/10/24	7.4	208.12	5	208.50	207.50	2.4	12,654	0.02%
2022/10/21	8	200.81	8	197.50	195.00	0	12,710	0.00%
2022/10/19	3.7	207.20	3	205.83	205.00	0.7	12,665	0.01%
2022/10/18	1	200.00	0	0.00	201.00	1	12,497	0.01%
2022/10/17	1	190.00	1	191.00	195.00	0	12,474	0.00%
2022/10/14	0	0.00	1	194.50	195.50	-1	12,509	-0.01%
2022/10/13	0	0.00	1	188.00	178.00	-1	12,619	-0.01%
2022/10/12	2	189.00	2	190.50	189.00	0	12,571	0.00%
2022/10/11	1	188.50	0	0.00	187.50	1	12,616	0.01%
2022/10/06	4	201.63	3	202.00	207.00	1	12,628	0.01%
2022/10/05	12	202.25	11	203.68	200.50	1	12,668	0.01%
2022/10/04	2	195.50	4	198.75	198.00	-2	12,570	-0.02%
2022/09/29	1	188.00	1	192.00	186.00	0	12,684	0.00%
2022/09/28	4	193.38	2	187.00	187.00	2	12,715	0.02%
2022/09/27	4	193.50	3	194.17	200.00	1	12,759	0.01%
2022/09/26	3	197.33	3	199.00	193.00	0	12,737	0.00%
2022/09/23	0	209.00	0	0.00	205.00	0	12,722	0.00%
2022/09/22	3	210.50	0	209.50	207.00	3	12,698	0.02%
2022/09/19	30	224.67	0	0.00	222.00	30	12,513	0.24%
2022/09/16	4	226.12	31	223.11	221.50	-27	12,492	-0.22%
2022/09/15	1	229.50	1	233.00	228.00	0	12,403	0.00%
2022/09/14	2	227.00	1	232.00	229.50	1	12,408	0.01%
2022/09/13	1	245.98	0	0.00	240.00	1	12,285	0.01%
2022/09/12	0.2	248.00	1	249.00	246.50	-0.8	12,262	-0.01%
2022/09/08	1	242.00	0	0.00	242.00	1	12,336	0.01%
2022/09/07	1	245.50	1	249.00	242.00	0	12,397	0.00%
2022/09/06	1	250.50	0	0.00	250.50	1	12,319	0.01%
2022/09/05	0	0.00	1	251.00	247.50	-1	12,305	-0.01%
2022/09/02	0	0.00	1	244.50	243.00	-1	12,206	-0.01%
2022/09/01	2	246.99	2	245.00	244.50	0	12,032	0.00%
2022/08/31	1	266.50	1	270.00	270.50	0	11,794	0.00%
2022/08/30	1	267.50	0	0.00	267.50	1	11,767	0.01%
2022/08/29	3	261.67	20	267.58	266.50	-17	11,715	-0.15%
2022/08/26	5	280.00	8	281.88	278.00	-3	11,605	-0.03%
2022/08/25	2	275.50	0.2	275.00	276.00	1.8	11,562	0.02%
2022/08/24	1	271.50	1	272.50	270.00	0	11,603	0.00%
2022/08/23	2.2	278.73	1	280.50	274.00	1.2	11,453	0.01%
2022/08/22	6.1	291.84	2	297.50	288.00	4.1	11,245	0.04%
2022/08/19	2	289.75	1.8	288.39	295.00	0.2	10,925	0.00%
2022/08/18	2.6	271.73	4	274.75	281.50	-1.4	10,763	-0.01%
2022/08/15	3.4	273.53	0	0.00	282.00	3.4	10,432	0.03%
2022/08/12	0	0.00	2	258.00	261.50	-2	10,094	-0.02%
2022/08/11	6	254.00	18	254.72	254.00	-12	9,930	-0.12%
2022/08/10	1	251.00	3	248.00	245.50	-2	9,778	-0.02%
2022/08/09	8	250.06	0	0.00	249.00	8	9,654	0.08%
2022/08/05	1	244.50	1	248.00	244.00	0	9,468	0.00%
2022/08/04	5	235.10	4	234.50	234.50	1	9,353	0.01%
2022/08/03	2	234.50	0	0.00	234.00	2	9,176	0.02%
2022/08/02	1	237.00	0	0.00	238.00	1	9,128	0.01%
2022/08/01	3	230.83	4	235.75	243.50	-1	8,992	-0.01%
2022/07/28	2	246.00	0	0.00	238.50	2	8,673	0.02%
2022/07/27	6	256.17	6	262.00	263.50	0	8,248	0.00%
2022/07/22	7	284.50	2	278.50	278.50	5	7,679	0.07%
2022/07/20	2	258.00	3	268.67	266.50	-1	7,230	-0.01%
2022/07/19	2	257.00	2	252.50	253.00	0	7,063	0.00%
2022/07/18	0	0.00	1	259.00	259.00	-1	7,012	-0.01%
2022/07/15	8	246.50	8	246.81	253.50	0	6,872	0.00%
2022/07/14	1	244.50	2	245.50	247.00	-1	6,744	-0.01%
2022/07/13	6	241.58	7	245.43	242.00	-1	6,583	-0.02%
2022/07/12	1	240.00	0	0.00	238.50	1	6,465	0.02%
2022/07/11	1	249.50	0	0.00	248.50	1	6,373	0.02%
2022/07/07	0	0.00	1	248.50	251.50	-1	5,992	-0.02%
2022/07/06	2	242.50	1	246.50	243.00	1	5,833	0.02%
2022/07/05	8	247.00	8	246.56	247.00	0	5,761	0.00%
2022/07/04	1	245.00	0	0.00	244.00	1	5,570	0.02%
2022/06/30	1	263.00	0	0.00	260.50	1	5,294	0.02%
2022/06/29	1	280.00	0	0.00	273.50	1	5,213	0.02%
2022/06/28	1	288.00	0	0.00	289.50	1	5,134	0.02%
2022/06/27	2	304.50	0	0.00	312.50	2	5,099	0.04%
2022/06/23	0	0.00	2	286.75	286.50	-2	4,981	-0.04%
2022/06/21	1	313.00	1	306.50	314.00	0	4,846	0.00%
2022/06/20	2	307.50	3	314.67	299.00	-1	4,812	-0.02%
2022/06/17	9	316.50	2	317.50	316.00	7	4,736	0.15%
2022/06/16	8	330.56	1	328.50	316.00	7	4,613	0.15%
2022/06/15	4	339.00	0.1	328.50	329.50	3.9	4,489	0.09%
2022/06/14	2	342.25	0	0.00	343.00	2	4,421	0.05%
2022/06/13	2	347.50	0	0.00	345.00	2	4,377	0.05%
2022/06/10	4	363.13	1	363.00	365.00	3	4,379	0.07%
2022/06/09	1	371.00	1	373.00	372.00	0	4,350	0.00%
2022/06/07	5	366.50	0.1	367.00	367.50	4.9	4,335	0.11%
2022/06/06	1	378.00	2	378.50	373.00	-1	4,331	-0.02%
2022/06/02	1	365.00	1	372.00	372.00	0	4,373	0.00%
2022/06/01	3.2	373.06	0	0.00	371.00	3.2	4,385	0.07%
2022/05/31	0	0.00	1	391.00	394.50	-1	4,295	-0.02%
2022/05/30	0.1	394.50	1	390.00	395.00	-0.9	4,324	-0.02%
2022/05/27	0	0.00	1	375.50	376.50	-1	4,282	-0.02%
2022/05/26	1	368.00	2	374.50	368.00	-1	4,372	-0.02%
2022/05/25	1	377.00	1	364.50	381.00	0	4,314	0.00%
2022/05/24	4.1	386.05	0	0.00	380.00	4.1	4,219	0.10%
2022/05/23	2	397.00	0	0.00	397.50	2	4,195	0.05%
2022/05/16	1	408.00	1	411.00	401.00	0	4,301	0.00%
2022/05/11	0.1	396.50	0	0.00	391.00	0.1	4,229	0.00%
2022/05/06	1	395.50	1	400.00	401.50	0	4,351	0.00%
2022/05/05	0.1	415.00	0	0.00	418.00	0.1	4,332	0.00%
2022/04/27	0	0.00	1	395.00	409.00	-1	4,415	-0.02%
2022/04/26	0	0.00	2	408.50	406.00	-2	4,382	-0.05%
2022/04/25	0	0.00	1	408.00	406.50	-1	4,401	-0.02%
2022/04/20	2	455.25	1	461.50	458.50	1	4,406	0.02%
2022/04/19	1	446.50	1	449.00	449.00	0	4,421	0.00%
2022/04/15	0.1	442.50	0	0.00	441.00	0.1	4,550	0.00%
2022/04/14	0	0.00	1	468.00	467.00	-1	4,539	-0.02%
2022/04/12	0.1	457.50	0	0.00	454.00	0.1	4,575	0.00%
2022/04/11	5.2	472.83	1	458.50	455.00	4.2	4,551	0.09%
2022/03/31	3	526.33	2	528.00	524.00	1	4,442	0.02%
2022/03/30	0	0.00	2.1	536.14	537.00	-2.1	4,433	-0.05%
2022/03/29	0	0.00	1	520.00	522.00	-1	4,437	-0.02%
2022/03/25	0	0.00	2	520.00	518.00	-2	4,437	-0.05%
2022/03/17	1	488.50	1	488.00	489.50	0	4,508	0.00%
2022/03/14	0.2	481.00	0	0.00	485.00	0.2	4,419	0.01%
2022/03/11	0	0.00	0.2	486.00	489.00	-0.2	4,433	0.00%
2022/03/08	0.3	482.10	2	501.00	475.50	-1.8	4,524	-0.04%
2022/03/07	4.1	513.90	0	0.00	494.50	4.1	4,516	0.09%
2022/03/04	0	0.00	3.5	542.70	547.00	-3.5	4,550	-0.08%
2022/03/03	8	545.63	3	534.67	535.00	5	4,564	0.11%
2022/03/01	0	0.00	1	545.00	539.00	-1	4,670	-0.02%
2022/02/24	0.2	512.00	0	0.00	512.00	0.2	4,608	0.00%
2022/02/16	0	0.00	0.1	522.00	528.00	-0.1	4,739	0.00%
2022/02/14	0.1	496.00	0	0.00	496.00	0.1	4,926	0.00%
2022/02/11	1	519.00	1	509.00	514.00	0	5,001	0.00%
2022/02/10	1	524.00	0	0.00	516.00	1	5,059	0.02%
2022/01/26	1	475.50	1	481.00	472.00	0	5,269	0.00%
2022/01/25	0.4	481.75	0	0.00	477.00	0.4	5,410	0.01%
2022/01/21	1.2	502.83	0	0.00	490.50	1.2	5,596	0.02%
2022/01/10	2	525.50	0	0.00	517.00	2	6,323	0.03%
2022/01/06	1	573.00	0	0.00	573.00	1	6,406	0.02%
2022/01/04	2	592.00	3	591.67	585.00	-1	6,518	-0.02%
2021/12/20	0	0.00	1	567.00	565.00	-1	7,459	-0.01%
2021/12/17	1	562.00	1	562.00	565.00	0	7,547	0.00%
2021/12/16	1	569.00	0	0.00	572.00	1	7,602	0.01%
2021/12/13	1	573.00	0	0.00	574.00	1	7,668	0.01%
2021/12/10	3.2	574.06	3	572.67	572.00	0.2	7,717	0.00%
2021/12/07	2	589.50	2	585.00	586.00	0	7,757	0.00%
2021/12/03	3	600.67	3	604.00	601.00	0	7,856	0.00%
2021/12/02	2	606.50	0	0.00	590.00	2	7,958	0.03%
2021/12/01	3	617.00	3	610.33	608.00	0	8,101	0.00%
2021/11/30	0	0.00	1	617.00	626.00	-1	8,105	-0.01%
2021/11/26	7	583.43	6	588.00	585.00	1	8,084	0.01%
2021/11/25	0	0.00	1	583.00	579.00	-1	8,020	-0.01%
2021/11/24	0	0.00	2	572.00	566.00	-2	8,127	-0.02%
2021/11/18	2	547.00	1	544.00	548.00	1	8,499	0.01%
2021/11/15	2	571.50	1	587.00	562.00	1	8,567	0.01%
2021/11/12	0	0.00	1	580.00	574.00	-1	8,598	-0.01%
2021/11/10	2	553.50	2	554.00	555.00	0	8,532	0.00%
2021/11/08	1	544.00	0	0.00	536.00	1	8,522	0.01%
2021/11/05	0	0.00	1	553.00	558.00	-1	8,506	-0.01%
2021/11/04	2	548.50	3	542.00	535.00	-1	8,427	-0.01%
2021/11/03	8	525.38	6	519.33	530.00	2	8,376	0.02%
2021/11/02	1	526.00	3	526.00	526.00	-2	8,331	-0.02%
2021/11/01	3	515.33	0	0.00	514.00	3	8,267	0.04%
2021/10/29	3	481.83	4.3	476.66	490.50	-1.3	8,313	-0.02%
2021/10/28	0	0.00	1	467.50	465.50	-1	8,216	-0.01%
2021/10/27	0	0.00	3	469.50	470.50	-3	8,151	-0.04%
2021/10/25	7	438.21	7	442.07	442.00	0	8,045	0.00%
2021/10/22	5	441.10	5	445.00	440.50	0	8,096	0.00%
2021/10/21	1	448.00	0	0.00	430.00	1	8,048	0.01%
2021/10/20	2	448.00	2	451.00	456.50	0	8,036	0.00%
2021/10/19	4	444.13	3.4	440.62	450.50	0.6	7,971	0.01%
2021/10/18	0	0.00	1	418.00	412.00	-1	7,845	-0.01%
2021/10/15	8	407.56	1	415.50	413.50	7	7,803	0.09%
2021/10/14	2	404.25	1	396.50	392.50	1	7,727	0.01%
2021/10/13	1	398.00	1.1	404.36	393.00	-0.1	7,675	0.00%
2021/10/08	8	431.31	7	435.50	430.00	1	7,639	0.01%
2021/10/07	0	0.00	2	434.25	431.00	-2	7,595	-0.03%
2021/10/06	1	410.50	0	0.00	407.00	1	7,534	0.01%
2021/10/04	24.3	421.81	24	408.58	401.50	0.3	7,422	0.00%
2021/09/29	8.4	441.28	6	422.75	419.00	2.4	7,446	0.03%
2021/09/28	1.1	451.65	0	0.00	463.00	1.1	7,375	0.01%
2021/09/27	25	470.04	25	469.36	461.00	0	7,334	0.00%
2021/09/24	26	468.37	26	473.00	473.00	0	7,293	0.00%
2021/09/17	12	450.04	13.1	453.85	460.00	-1.1	7,178	-0.02%
2021/09/16	13	456.88	13.3	459.77	449.00	-0.3	7,207	0.00%
2021/09/15	7	440.71	7	442.00	448.50	0	7,272	0.00%
2021/09/10	0	0.00	2	430.50	433.00	-2	7,642	-0.03%
2021/09/08	3.2	413.43	1	414.50	410.00	2.2	7,719	0.03%
2021/09/07	1	438.50	1	435.00	438.50	0	7,636	0.00%
2021/09/06	15	443.70	16	446.94	453.50	-1	7,514	-0.01%
2021/09/03	2	421.25	2	424.50	427.00	0	7,378	0.00%
2021/09/02	1	432.50	1	420.00	413.00	0	7,455	0.00%
2021/09/01	0	0.00	3	427.17	426.00	-3	7,564	-0.04%
2021/08/30	5	421.00	4	420.25	420.50	1	7,856	0.01%
2021/08/27	0	0.00	3	405.83	413.00	-3	7,882	-0.04%
2021/08/26	1	380.00	1	381.50	379.50	0	7,929	0.00%
2021/08/25	0	0.00	3	388.00	387.50	-3	7,950	-0.04%
2021/08/24	1	368.00	0	0.00	369.50	1	7,916	0.01%
2021/08/23	0	0.00	1	382.00	387.00	-1	8,053	-0.01%
2021/08/20	0	0.00	1	362.00	365.00	-1	8,070	-0.01%
2021/08/18	1	357.50	1	366.00	373.50	0	8,165	0.00%
2021/08/17	3.1	361.30	2	369.25	352.00	1.1	8,221	0.01%
2021/08/11	2.3	388.67	1	394.50	385.00	1.3	8,478	0.02%
2021/08/10	1	401.50	2	401.25	401.00	-1	8,727	-0.01%
2021/08/09	2	404.75	1	425.00	402.50	1	9,021	0.01%
2021/08/06	1	405.00	1	404.50	416.00	0	9,206	0.00%
2021/08/05	1	400.50	5	408.60	414.50	-4	9,399	-0.04%
2021/08/04	2	408.75	2	410.50	396.00	0	9,662	0.00%
2021/08/02	1	394.00	1	390.00	389.50	0	9,681	0.00%
2021/07/30	1	403.00	0	0.00	397.00	1	9,818	0.01%
2021/07/29	10	414.40	12	414.75	416.00	-2	9,932	-0.02%
2021/07/28	1	365.50	2	379.50	383.50	-1	9,954	-0.01%
2021/07/27	2	374.25	0	0.00	375.50	2	10,059	0.02%
2021/07/26	0.1	384.55	0	0.00	385.50	0.1	10,058	0.00%
2021/07/23	4.2	405.93	0	0.00	391.50	4.2	10,051	0.04%
2021/07/22	0	0.00	0.2	424.00	427.50	-0.2	10,131	0.00%
2021/07/21	0.2	414.00	0	0.00	409.00	0.2	10,227	0.00%
2021/07/19	2	427.25	2	426.00	420.00	0	10,432	0.00%
2021/07/14	0	0.00	1	432.00	434.00	-1	10,527	-0.01%
2021/07/13	1	436.00	1	437.50	420.00	0	10,581	0.00%
2021/07/09	7	423.07	7	423.21	418.00	0	10,783	0.00%
2021/07/08	3	428.67	2	425.75	419.00	1	10,861	0.01%
2021/07/07	0	0.00	1	419.00	424.50	-1	10,779	-0.01%
2021/07/02	0	0.00	1	395.00	391.50	-1	10,733	-0.01%
2021/07/01	1.2	379.08	0	0.00	379.00	1.2	10,827	0.01%
2021/06/30	1	390.00	1	389.00	389.50	0	10,896	0.00%
2021/06/28	0.1	389.00	0	0.00	387.50	0.1	11,215	0.00%
2021/06/25	1.2	399.33	1	406.50	393.00	0.2	11,430	0.00%
2021/06/24	1	402.50	0	0.00	402.50	1	11,444	0.01%
2021/06/23	4	394.00	4	394.88	394.00	0	11,434	0.00%
2021/06/22	0	0.00	1.1	389.33	387.00	-1.1	11,496	-0.01%
2021/06/21	0	0.00	1	369.00	358.50	-1	11,504	-0.01%
2021/06/18	1	357.00	1	360.00	359.50	0	11,641	0.00%
2021/06/16	0	0.00	2	351.00	340.50	-2	11,770	-0.02%
2021/06/11	0	0.00	0.1	345.50	345.50	-0.1	12,086	0.00%
2021/06/10	1	354.50	0	0.00	348.50	1	12,066	0.01%
2021/06/09	0	0.00	1	358.50	361.50	-1	12,014	-0.01%
2021/06/07	1	351.50	2	352.50	352.00	-1	12,149	-0.01%
2021/06/04	1	338.00	1	345.00	341.00	0	12,164	0.00%
2021/06/03	4	335.00	2	334.29	335.50	2	12,286	0.02%
2021/05/31	0	331.00	1	323.00	330.50	-1	12,903	-0.01%
2021/05/27	1	312.00	1	311.50	318.00	0	13,120	0.00%
2021/05/26	1	318.00	1	320.50	318.00	0	13,659	0.00%
2021/05/24	5	320.00	6	320.17	322.50	-1	14,179	-0.01%
2021/05/21	1	314.00	1.3	309.15	315.00	-0.3	14,241	0.00%
2021/05/20	1.3	293.58	5	305.50	292.00	-3.7	14,242	-0.03%
2021/05/19	1	304.00	1	307.00	303.50	0	14,320	0.00%
2021/05/18	34	311.10	34	312.44	310.00	0	14,420	0.00%
2021/05/17	1	292.50	3	299.83	302.00	-2	14,416	-0.01%
2021/05/14	2	295.25	4	298.38	290.00	-2	14,577	-0.01%
2021/05/13	3	280.83	1	283.50	283.50	2	14,722	0.01%
2021/05/12	8	277.50	10	275.05	268.50	-2	14,720	-0.01%
2021/05/11	1	276.50	1	278.50	279.50	0	14,604	0.00%
2021/05/10	0	0.00	1	314.50	307.00	-1	14,629	-0.01%
2021/05/06	1	305.00	1	304.50	305.00	0	14,811	0.00%
2021/05/05	5	292.60	1	307.00	289.00	4	14,962	0.03%
2021/05/04	0	0.00	0.1	303.00	308.00	-0.1	15,155	0.00%
2021/05/03	1.4	303.71	0	0.00	298.50	1.4	15,361	0.01%
2021/04/29	4.1	318.73	0	0.00	318.50	4.1	15,576	0.03%
2021/04/28	1	318.50	5	316.80	316.00	-4	15,722	-0.03%
2021/04/27	0	0.00	2	304.25	307.50	-2	15,651	-0.01%
2021/04/26	7.1	306.17	0.1	310.00	305.50	7	15,604	0.04%
2021/04/23	1	322.50	1	325.00	324.50	0	15,471	0.00%
2021/04/19	0.4	324.63	0	0.00	319.50	0.4	15,976	0.00%
2021/04/15	0	0.00	0.6	334.50	341.50	-0.6	16,156	0.00%
2021/04/14	0.5	309.82	0	0.00	315.50	0.5	16,343	0.00%
2021/04/13	0	0.00	1	328.50	320.00	-1	16,600	-0.01%
2021/04/09	0	0.00	1	333.00	334.50	-1	17,408	-0.01%
2021/04/08	0.1	335.00	1	332.50	332.50	-0.9	17,517	-0.01%
2021/04/07	0.3	341.00	0	0.00	340.50	0.3	17,676	0.00%
2021/04/06	3	351.67	0	0.00	351.00	3	17,697	0.02%
2021/04/01	1	351.00	0	0.00	351.50	1	17,728	0.01%
2021/03/31	2.1	351.50	2	353.00	354.00	0.1	17,659	0.00%
2021/03/30	3	347.00	7	348.07	356.00	-4	17,607	-0.02%
2021/03/29	1	334.00	0	0.00	332.00	1	17,594	0.01%
2021/03/26	1	334.50	2	332.25	335.50	-1	17,648	-0.01%
2021/03/25	2	330.25	2	327.00	318.00	0	17,696	0.00%
2021/03/24	1	315.00	5	325.60	326.00	-4	17,729	-0.02%
2021/03/23	2	325.00	2	313.00	305.50	0	17,862	0.00%
2021/03/22	0	0.00	1	304.50	306.50	-1	17,897	-0.01%
2021/03/19	1	301.50	1	300.50	307.00	0	18,207	0.00%
2021/03/18	4	307.00	7.1	309.26	312.50	-3.1	18,415	-0.02%
2021/03/17	2	299.00	0.1	299.00	299.00	1.9	19,046	0.01%
2021/03/16	0	0.00	1.1	296.36	293.50	-1.1	19,039	-0.01%
2021/03/15	0	0.00	0.2	295.00	296.00	-0.2	19,156	0.00%
2021/03/12	1	303.00	0.5	296.50	292.00	0.5	19,332	0.00%
2021/03/11	26	287.06	26	288.58	293.00	0	19,290	0.00%
2021/03/10	13	282.38	13	279.85	283.50	0	19,312	0.00%
2021/03/09	14.1	278.02	13	281.12	273.50	1.1	19,378	0.01%
2021/03/08	12.2	298.45	11	301.91	279.50	1.2	19,323	0.01%
2021/03/05	4	290.00	4	291.75	295.00	0	19,253	0.00%
2021/03/04	2	280.00	2	282.75	278.50	0	19,494	0.00%
2021/03/03	12.2	284.54	12	284.17	280.50	0.2	20,089	0.00%
2021/03/02	3	308.67	2	300.00	291.00	1	20,206	0.00%
2021/02/26	6.3	304.73	3	307.83	299.00	3.3	20,621	0.02%
2021/02/25	12	310.50	14.1	311.31	306.00	-2.1	20,571	-0.01%
2021/02/24	12	304.71	13	305.54	295.00	-1	20,482	0.00%
2021/02/23	1	288.50	0	0.00	286.00	1	20,111	0.00%
2021/02/22	8	298.19	9	299.33	294.50	-1	20,077	0.00%
2021/02/19	13	289.96	13	284.96	290.00	0	20,068	0.00%
2021/02/18	2	288.50	2	285.00	288.00	0	20,471	0.00%
2021/02/17	12	282.83	11	286.73	286.50	1	20,394	0.00%
2021/02/05	0	0.00	1	261.00	265.00	-1	20,323	0.00%
2021/02/04	10	245.80	14	250.11	254.00	-4	20,022	-0.02%
2021/02/03	2	248.50	1	247.00	243.50	1	19,998	0.01%
2021/02/02	3	244.17	1	246.00	246.00	2	20,266	0.01%
2021/02/01	2	225.50	2	227.50	233.00	0	20,194	0.00%
2021/01/28	4	236.13	2	241.50	236.00	2	20,453	0.01%
2021/01/26	2	238.75	3	239.33	238.00	-1	20,689	0.00%
2021/01/25	13	247.31	11	239.18	233.50	2	20,465	0.01%
2021/01/22	1	245.00	5	252.30	253.50	-4	20,285	-0.02%
2021/01/21	0	0.00	3	226.67	230.50	-3	20,632	-0.01%
2021/01/19	0	0.00	2	223.25	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	218.00	1	219.00	219.00	0	21,070	0.00%
2021/01/14	8	222.63	22	221.09	224.00	-14	21,183	-0.07%
2021/01/13	9	226.39	6	227.58	220.00	3	21,377	0.01%
2021/01/12	2	216.25	6	217.33	222.00	-4	21,255	-0.02%
2021/01/11	1	214.50	1	218.50	221.00	0	21,231	0.00%
2021/01/08	2	215.00	1	212.00	216.00	1	21,161	0.00%
2021/01/07	1	212.50	2	214.75	212.50	-1	21,266	0.00%
2021/01/06	14	210.36	13	210.54	205.50	1	21,103	0.00%
2021/01/05	19	207.61	8	202.00	209.00	11	20,767	0.05%
2021/01/04	6	188.08	4	188.88	200.00	2	20,315	0.01%
2020/12/31	3	182.00	9	182.78	182.00	-6	20,417	-0.03%
2020/12/30	1	178.00	4	178.00	178.00	-3	20,352	-0.01%
2020/12/29	2	173.25	1	176.00	175.00	1	20,296	0.00%
2020/12/28	1	172.50	3	170.00	173.50	-2	20,363	-0.01%
2020/12/25	2	168.50	2	172.00	168.50	0	20,484	0.00%
2020/12/21	5	168.90	5	171.10	177.00	0	21,463	0.00%
2020/12/18	1	174.00	1	171.50	173.00	0	21,402	0.00%
2020/12/17	8	174.69	8	178.00	176.50	0	21,487	0.00%
2020/12/16	12	177.08	9	177.44	176.50	3	21,308	0.01%
2020/12/15	41	179.73	27	181.24	174.50	14	21,169	0.07%
2020/12/14	20	176.35	27	179.37	186.00	-7	21,176	-0.03%
2020/12/11	21	183.29	15	186.10	173.50	6	21,227	0.03%
2020/12/10	4	175.50	2	179.50	178.00	2	20,892	0.01%
2020/12/09	1	176.50	0	0.00	177.00	1	20,964	0.00%
2020/12/08	1	178.00	2	180.75	180.00	-1	21,114	0.00%
2020/12/07	13	176.54	14	175.18	172.50	-1	21,181	0.00%
2020/12/04	1	172.50	7	171.43	169.50	-6	21,257	-0.03%
2020/12/03	5	169.50	0	0.00	172.00	5	21,423	0.02%
2020/12/02	1	179.00	0.1	178.00	177.50	0.9	21,593	0.00%
2020/12/01	14	177.50	19	179.55	175.00	-5	21,832	-0.02%
2020/11/30	52	179.90	47	177.11	181.00	5	22,146	0.02%
2020/11/27	36.2	170.08	36	169.99	171.00	0.2	22,106	0.00%
2020/11/26	8	159.38	8	162.81	165.00	0	21,958	0.00%
2020/11/25	4	154.25	4	151.50	150.00	0	21,831	0.00%
2020/11/24	2	148.25	5	149.80	152.50	-3	21,510	-0.01%
2020/11/23	1	142.00	10	139.50	139.00	-9	21,122	-0.04%
2020/11/20	3.1	136.87	0	0.00	138.00	3.1	21,154	0.01%
2020/11/19	1	137.00	3	136.83	136.50	-2	21,594	-0.01%
2020/11/17	5	144.20	25	144.82	144.00	-20	22,546	-0.09%
2020/11/16	1	137.00	1	134.50	134.50	0	22,619	0.00%
2020/11/13	1	134.50	1	132.00	133.50	0	23,023	0.00%
2020/11/12	5	131.20	8	131.31	133.00	-3	23,372	-0.01%
2020/11/11	30	134.60	11	131.32	130.00	19	24,230	0.08%
2020/11/10	15	130.43	15	130.27	131.00	0	24,580	0.00%
2020/11/04	3	120.17	5	124.50	125.50	-2	25,317	-0.01%
2020/11/02	1	116.00	1	113.00	116.50	0	25,018	0.00%
2020/10/30	2	114.00	2	115.00	115.50	0	25,649	0.00%
2020/10/29	44	112.47	36	110.53	114.50	8	25,690	0.03%
2020/10/28	10	113.50	5	111.00	111.00	5	25,271	0.02%
2020/10/27	2	119.50	2	119.75	121.00	0	24,968	0.00%
2020/10/26	2	119.00	2	119.25	119.00	0	25,251	0.00%
2020/10/23	2	120.25	1	122.00	121.00	1	25,337	0.00%
2020/10/22	4	122.50	5	123.90	121.50	-1	25,415	0.00%
2020/10/21	0	0.00	1	130.00	125.50	-1	25,266	0.00%
2020/10/20	1	130.00	1	126.50	130.00	0	25,065	0.00%
2020/10/19	5	130.50	5	129.00	126.50	0	25,132	0.00%
2020/10/16	7	124.43	6	125.08	124.50	1	25,702	0.00%
2020/10/15	6	128.42	6	128.00	128.00	0	25,721	0.00%
2020/10/14	4	123.88	5	125.30	127.50	-1	25,500	0.00%
2020/10/13	0	0.00	7	123.00	123.00	-7	25,389	-0.03%
2020/10/12	2	126.50	3	126.00	124.50	-1	25,464	0.00%
2020/10/08	6	126.25	37	126.96	127.00	-31	25,504	-0.12%
2020/10/07	1	120.50	1	121.00	121.50	0	25,230	0.00%
2020/10/06	0	0.00	1	122.50	121.50	-1	25,325	0.00%
2020/10/05	1	117.50	1	118.50	119.50	0	25,291	0.00%
2020/09/30	3	116.00	2	115.25	118.00	1	25,190	0.00%
2020/09/29	2	122.50	1	123.50	116.00	1	25,088	0.00%
2020/09/28	2	114.75	2	115.75	120.50	0	24,889	0.00%
2020/09/25	17	118.79	3	117.83	113.00	14	24,582	0.06%
2020/09/24	31	120.10	0	0.00	119.50	31	24,484	0.13%
2020/09/22	4	128.25	1	131.50	127.00	3	24,831	0.01%
2020/09/21	6	133.17	4	134.25	130.00	2	24,943	0.01%
2020/09/17	12	135.38	12	133.42	136.00	0	24,892	0.00%
2020/09/16	3	134.00	6	132.42	133.00	-3	24,713	-0.01%
2020/09/15	4	133.13	3	132.33	129.50	1	24,499	0.00%
2020/09/11	3	124.00	3	123.83	123.00	0	24,262	0.00%
2020/09/10	16	130.59	13	127.92	126.00	3	24,201	0.01%
2020/09/09	13	129.12	15	126.70	132.00	-2	24,286	-0.01%
2020/09/08	12	130.79	13	130.65	128.00	-1	24,190	0.00%
2020/09/07	3	130.50	2	131.00	126.50	1	24,242	0.00%
2020/09/04	26	137.33	25	136.48	136.50	1	24,763	0.00%
2020/09/03	4	139.25	5	140.60	138.00	-1	25,002	0.00%
2020/09/02	18	131.83	17	132.50	131.00	1	24,461	0.00%
2020/09/01	6	126.42	14	129.36	132.50	-8	23,928	-0.03%
2020/08/28	7	125.00	17	124.35	123.00	-10	23,383	-0.04%
2020/08/27	1	133.00	1	129.00	129.00	0	23,254	0.00%
2020/08/26	8	129.69	8	131.00	131.00	0	23,598	0.00%
2020/08/25	33	130.09	44	129.14	129.00	-11	23,887	-0.05%
2020/08/24	7	131.36	3	132.17	132.00	4	23,450	0.02%
2020/08/21	12	135.96	13	136.85	140.50	-1	23,067	0.00%
2020/08/20	18	136.11	18	135.28	128.00	0	22,561	0.00%
2020/08/19	18	142.33	16	141.06	142.00	2	22,319	0.01%
2020/08/18	15	140.50	20	139.85	138.50	-5	22,087	-0.02%
2020/08/17	38	142.37	35	141.97	138.50	3	22,089	0.01%
2020/08/14	46	135.57	36	135.31	144.00	10	21,462	0.05%
2020/08/13	47	136.00	45	133.42	131.00	2	21,254	0.01%
2020/08/12	2	125.75	6	126.83	129.00	-4	21,126	-0.02%
2020/08/11	19	116.97	19	117.39	117.50	0	20,834	0.00%
2020/08/10	3	119.83	5	116.60	120.00	-2	20,473	-0.01%
2020/08/07	7	114.50	3	114.00	113.50	4	20,183	0.02%
2020/08/06	3	118.00	3	116.83	118.50	0	20,065	0.00%
2020/08/05	9	113.00	10	114.00	116.00	-1	19,961	-0.01%
2020/08/04	3	106.17	4	108.50	111.50	-1	19,411	-0.01%
2020/08/03	2	102.75	3	102.50	101.50	-1	19,281	-0.01%
2020/07/31	3	100.23	3	100.50	100.00	0	19,193	0.00%
2020/07/30	5	100.14	6	100.08	100.00	-1	19,020	-0.01%
2020/07/29	6	94.15	4	94.45	94.60	2	18,671	0.01%
2020/07/28	7	96.93	7	96.74	96.10	0	18,568	0.00%
2020/07/27	3	93.90	2	93.60	94.40	1	18,413	0.01%
2020/07/24	2	93.20	2	92.40	92.30	0	18,529	0.00%
2020/07/23	2	97.25	3	95.97	96.00	-1	18,691	-0.01%
2020/07/22	11	93.65	14.3	94.24	96.50	-3.3	18,608	-0.02%
2020/07/21	0	0.00	6	89.03	89.80	-6	17,942	-0.03%
2020/07/17	3	81.37	3	80.60	79.80	0	18,346	0.00%
2020/07/16	0	0.00	1	80.10	81.80	-1	18,413	-0.01%
2020/07/15	3	80.80	0	0.00	80.50	3	18,412	0.02%
2020/07/14	1	79.00	0	0.00	79.00	1	18,485	0.01%
2020/07/13	1.3	82.62	1	82.80	82.70	0.3	18,653	0.00%
2020/07/10	1	82.20	1	85.20	82.70	0	18,846	0.00%
2020/07/09	2	86.85	1	86.40	86.10	1	19,015	0.01%
2020/07/08	0	0.00	1	88.10	88.10	-1	19,258	-0.01%
2020/07/07	4	85.58	2	86.00	85.40	2	19,298	0.01%
2020/07/06	0	0.00	1	86.30	86.50	-1	19,317	-0.01%
2020/07/03	5	84.40	4	84.93	84.30	1	19,427	0.01%
2020/07/02	1	80.50	2	78.70	81.90	-1	19,400	-0.01%
2020/07/01	5	80.70	2	81.30	78.40	3	19,314	0.02%
2020/06/30	5	77.98	9	77.76	79.30	-4	18,858	-0.02%
2020/06/29	0	0.00	3	72.77	72.10	-3	18,765	-0.02%
2020/06/24	1	71.80	4.1	71.93	72.10	-3.1	18,843	-0.02%
2020/06/23	0	0.00	9	72.34	70.50	-9	19,099	-0.05%
2020/06/22	2	72.60	53	72.14	72.50	-51	19,195	-0.27%
2020/06/19	4	69.45	0	0.00	69.60	4	19,083	0.02%
2020/06/18	1	68.70	4	69.30	69.40	-3	19,140	-0.02%
2020/06/17	8	67.61	3	67.73	67.80	5	18,947	0.03%
2020/06/16	9	66.96	3	67.07	66.50	6	18,966	0.03%
2020/06/15	1	65.10	0	0.00	63.30	1	18,702	0.01%
2020/06/12	0	0.00	7	63.40	65.40	-7	18,726	-0.04%
2020/06/11	19	67.43	70	68.21	65.90	-51	18,425	-0.28%
2020/06/10	4	62.63	19	62.41	65.30	-15	17,466	-0.09%
2020/06/09	2	60.20	2	59.40	59.40	0	16,885	0.00%
2020/06/08	16	59.81	15	59.80	59.50	1	16,932	0.01%
2020/06/05	12	60.44	19	60.76	60.40	-7	16,913	-0.04%
2020/06/04	6	59.60	3	59.27	59.10	3	16,812	0.02%
2020/06/03	10	59.58	6	59.30	59.40	4	16,950	0.02%
2020/06/02	14	61.41	10	60.28	59.70	4	16,883	0.02%
2020/06/01	12	59.41	8	58.70	60.30	4	16,561	0.02%
2020/05/29	0	0.00	2	55.50	56.00	-2	16,149	-0.01%
2020/05/28	1	56.20	0	0.00	55.00	1	16,444	0.01%
2020/05/27	7	55.81	25	57.10	56.00	-18	16,532	-0.11%
2020/05/26	0	0.00	10	56.60	56.20	-10	16,481	-0.06%
2020/05/22	65	55.09	0	0.00	54.10	65	16,085	0.40%
2020/05/21	25	59.16	0	0.00	58.70	25	15,936	0.16%
2020/05/20	52	58.19	0	0.00	57.80	52	16,305	0.32%
2020/05/19	3	59.33	1	57.90	58.50	2	16,013	0.01%
2020/05/18	2	63.00	0	0.00	63.00	2	15,354	0.01%
2020/05/14	1	72.00	0	0.00	70.50	1	15,197	0.01%
2020/05/12	8	74.00	2	72.20	71.80	6	15,159	0.04%
2020/05/11	1	75.60	2	73.50	75.20	-1	15,088	-0.01%
2020/05/08	1	70.50	1	71.70	71.30	0	14,939	0.00%
2020/05/07	1	69.80	0.4	69.50	69.50	0.6	14,955	0.00%
2020/05/06	1	69.60	0	0.00	69.60	1	14,843	0.01%
2020/05/05	1	70.50	0	0.00	69.80	1	14,850	0.01%
2020/05/04	1	69.50	1	70.60	70.50	0	14,777	0.00%
2020/04/30	0	0.00	0.1	71.30	71.30	-0.1	14,741	0.00%
2020/04/29	0.1	71.90	0	0.00	72.00	0.1	14,677	0.00%
2020/04/28	0.1	70.50	0	0.00	70.50	0.1	14,493	0.00%
2020/04/23	7	65.00	10	67.31	68.10	-3	14,001	-0.02%
2020/04/21	1	63.60	0	0.00	64.60	1	13,417	0.01%
2020/04/20	5	66.30	5	65.50	65.70	0	13,386	0.00%
2020/04/17	0	0.00	4	66.00	64.50	-4	13,446	-0.03%
2020/04/16	0.1	65.00	5	63.72	65.00	-4.9	13,214	-0.04%
2020/04/15	10	64.42	1	66.20	62.10	9	12,910	0.07%
2020/04/14	9	60.89	4	60.55	62.10	5	12,508	0.04%
2020/04/13	3	57.07	8	57.51	56.50	-5	12,269	-0.04%
2020/04/10	1	53.20	3	53.30	53.70	-2	11,965	-0.02%
2020/04/08	0	0.00	3	52.30	53.40	-3	11,714	-0.03%
2020/04/07	10	56.08	11	56.95	53.40	-1	11,489	-0.01%
2020/04/01	2	52.95	0	0.00	53.80	2	11,126	0.02%
2020/03/31	5	54.12	8	54.98	55.00	-3	10,938	-0.03%
2020/03/30	9	51.86	11	51.14	52.40	-2	10,584	-0.02%
2020/03/27	10	50.08	10	50.32	50.40	0	10,329	0.00%
2020/03/26	0	0.00	4	46.75	47.00	-4	9,955	-0.04%
2020/03/25	5	42.95	5	43.50	43.65	0	9,663	0.00%
2020/03/24	12	40.00	17	40.36	39.70	-5	9,510	-0.05%
2020/03/23	7	39.20	0	0.00	38.70	7	9,309	0.08%
2020/03/19	2	44.20	2	45.90	42.85	0	8,913	0.00%
2020/03/16	1	46.95	1	47.50	43.70	0	8,501	0.00%
2020/03/13	2	44.10	0	0.00	46.70	2	8,509	0.02%
2020/03/12	0	0.00	1	49.00	49.00	-1	8,368	-0.01%
2020/03/11	2	54.65	1	54.60	54.20	1	8,281	0.01%
2020/03/10	1	55.10	2	54.95	56.00	-1	8,218	-0.01%
2020/03/09	5	55.18	5	57.66	55.00	0	8,085	0.00%
2020/03/06	1	57.40	3	57.43	57.40	-2	7,895	-0.03%
2020/03/05	13	57.65	12	58.23	56.10	1	7,883	0.01%
2020/03/04	5	55.54	0	0.00	56.20	5	7,683	0.07%
2020/03/02	2	55.10	0	0.00	56.00	2	7,183	0.03%
2020/02/27	1	54.80	1	55.80	53.00	0	6,883	0.00%
2020/02/25	5	56.00	5	55.58	55.30	0	6,595	0.00%
2020/02/24	16	55.98	15	56.22	56.90	1	6,535	0.02%
2020/02/21	7	51.81	13	53.78	55.80	-6	6,145	-0.10%
2020/02/20	0	0.00	5	50.70	50.80	-5	5,405	-0.09%
2020/02/11	0	0.00	2	45.03	45.05	-2	5,299	-0.04%
2020/02/10	4	42.20	3	42.70	42.90	1	5,307	0.02%
2020/02/06	0	0.00	1	46.00	46.00	-1	5,311	-0.02%
2020/02/05	2	44.60	0	0.00	43.80	2	5,383	0.04%
2020/02/04	1	43.65	1	45.00	44.50	0	5,538	0.00%
2020/01/31	1	42.80	0	0.00	43.80	1	5,751	0.02%
2020/01/30	0	0.00	2	46.40	44.85	-2	6,035	-0.03%
2020/01/20	0	0.00	4	49.80	49.80	-4	6,094	-0.07%
2020/01/16	5	50.22	5	50.30	49.85	0	6,636	0.00%
2020/01/15	1	49.90	1	50.20	49.90	0	7,050	0.00%
2020/01/14	5	49.20	13	49.99	50.20	-8	7,827	-0.10%
2020/01/13	1	49.75	15	49.57	50.00	-14	7,701	-0.18%
2020/01/10	0	0.00	1	46.95	46.75	-1	7,519	-0.01%
2020/01/09	1	46.00	0	0.00	45.40	1	7,519	0.01%
2020/01/08	1	45.40	0	0.00	45.15	1	7,754	0.01%
2020/01/07	5	45.85	38	45.30	45.40	-33	7,872	-0.42%
2020/01/06	37	44.75	0	0.00	44.55	37	7,947	0.47%
2020/01/03	2	46.80	0	0.00	46.65	2	7,980	0.03%
2020/01/02	0	0.00	66	46.92	47.90	-66	8,196	-0.81%
2019/12/31	7	45.42	6	45.85	45.95	1	8,441	0.01%
2019/12/30	48	46.24	0	0.00	45.90	48	8,587	0.56%
2019/12/27	16	47.05	12	47.63	47.05	4	8,607	0.05%
2019/12/26	14	47.41	4	48.08	47.20	10	8,661	0.12%
2019/12/25	4	47.40	4	47.80	47.95	0	8,780	0.00%
2019/12/24	4	47.48	0	0.00	47.50	4	8,993	0.04%
2019/12/20	12	49.15	2	49.40	49.00	10	9,397	0.11%
2019/12/18	0.2	49.20	0	0.00	49.20	0.2	9,811	0.00%
2019/12/17	0	0.00	3	49.55	49.60	-3	9,939	-0.03%
2019/12/16	1	48.40	56	48.35	49.15	-55	10,171	-0.54%
2019/12/13	59	47.77	18	47.79	47.85	41	10,535	0.39%
2019/12/12	15	48.49	21	49.24	48.40	-6	10,989	-0.05%
2019/12/11	12	48.59	21	49.02	48.95	-9	11,710	-0.08%
2019/12/10	38	48.61	0	0.00	48.50	38	11,984	0.32%
2019/12/04	12	49.24	12	49.73	50.40	0	12,065	0.00%
2019/12/03	12	49.02	60	49.49	50.20	-48	12,467	-0.39%
2019/12/02	58	49.50	4	48.58	48.60	54	12,507	0.43%
2019/11/29	0	0.00	5	51.40	51.20	-5	12,596	-0.04%
2019/11/28	0	0.00	2	51.95	52.20	-2	12,651	-0.02%
2019/11/27	0	0.00	39	51.55	51.20	-39	12,683	-0.31%
2019/11/26	4	50.90	17	51.45	51.20	-13	12,715	-0.10%
2019/11/25	46	50.67	0	0.00	50.70	46	12,732	0.36%
2019/11/22	8	50.85	3	51.73	50.90	5	12,773	0.04%
2019/11/21	19	51.12	18	51.52	51.40	1	12,883	0.01%
2019/11/20	2	53.15	0	0.00	52.80	2	12,804	0.02%
2019/11/15	0	0.00	1	53.70	53.40	-1	13,092	-0.01%
2019/11/14	1	53.00	0	0.00	53.00	1	13,072	0.01%
2019/11/12	0	0.00	10	53.75	55.00	-10	13,217	-0.08%
2019/11/11	9	53.29	0	0.00	52.70	9	13,274	0.07%
2019/11/08	3	54.20	2	53.65	53.60	1	13,208	0.01%
2019/11/07	2	53.70	1	53.90	54.90	1	13,135	0.01%
2019/11/06	8	53.40	8	53.75	53.80	0	13,146	0.00%
2019/11/05	1	55.00	0	0.00	55.20	1	13,168	0.01%
2019/11/04	6	53.73	13	54.37	54.70	-7	13,186	-0.05%
2019/11/01	8	53.95	2	54.20	54.20	6	13,132	0.05%
2019/10/31	1	55.00	0	0.00	55.40	1	13,108	0.01%
2019/10/30	7	57.26	0	0.00	56.10	7	13,141	0.05%
2019/10/29	4	56.18	3	56.53	56.50	1	12,960	0.01%
2019/10/28	2	56.80	2	57.60	56.50	0	12,829	0.00%
2019/10/24	2	56.35	126	57.82	57.70	-124	12,690	-0.98%	大賣/鉅額交易
2019/10/23	4	56.75	1	55.10	55.30	3	12,416	0.02%
2019/10/22	124	54.42	20	54.94	55.90	104	12,379	0.84%	大買/鉅額交易
2019/10/21	1	50.90	0	0.00	50.90	1	11,771	0.01%
2019/10/17	3	51.00	3	51.60	51.20	0	12,250	0.00%
2019/10/16	8	51.25	1	51.90	50.90	7	12,597	0.06%
2019/10/14	0	0.00	8	50.68	51.00	-8	12,356	-0.06%
2019/10/09	1	48.80	0	0.00	49.00	1	12,257	0.01%
2019/10/08	14	50.50	7	49.91	49.00	7	12,218	0.06%
2019/10/07	60	52.19	57	52.42	52.00	3	12,094	0.02%
2019/10/04	5	50.18	3	50.53	50.40	2	11,927	0.02%
2019/10/01	3	49.70	0	0.00	49.35	3	11,880	0.03%
2019/09/27	3	49.40	4	49.80	50.60	-1	11,792	-0.01%
2019/09/26	22	50.58	21	51.10	50.00	1	11,732	0.01%
2019/09/25	1	49.10	2	49.25	49.80	-1	11,662	-0.01%
2019/09/24	1	50.30	9	50.34	50.20	-8	11,747	-0.07%
2019/09/23	20	51.60	20	50.60	50.50	0	11,671	0.00%
2019/09/20	2	48.75	2	49.20	49.55	0	11,584	0.00%
2019/09/19	1	49.90	1	49.95	49.90	0	11,494	0.00%
2019/09/18	0	0.00	1	49.20	49.85	-1	11,286	-0.01%
2019/09/17	10	47.90	10	48.23	48.80	0	10,971	0.00%
2019/09/16	17	44.78	42	46.10	47.30	-25	10,652	-0.23%
2019/09/12	1	43.80	3	43.38	43.80	-2	10,271	-0.02%
2019/09/06	1	42.25	3	42.15	42.10	-2	10,828	-0.02%
2019/09/05	3	43.55	0	0.00	42.80	3	10,905	0.03%
2019/09/04	0	0.00	1	41.20	42.00	-1	11,021	-0.01%
2019/09/03	1	40.75	0	0.00	40.75	1	11,207	0.01%
2019/09/02	0	0.00	2	41.35	41.50	-2	11,119	-0.02%
2019/08/30	0	0.00	2	40.95	40.30	-2	11,103	-0.02%
2019/08/29	0	0.00	12	39.00	39.85	-12	11,137	-0.11%
2019/08/27	2	39.45	0	0.00	38.90	2	11,287	0.02%
2019/08/26	26	39.58	25	39.06	39.00	1	11,364	0.01%
2019/08/22	15	42.69	0	0.00	42.10	15	11,611	0.13%
2019/08/21	0	0.00	1	41.55	41.65	-1	11,657	-0.01%
2019/08/15	0	0.00	14	40.26	41.85	-14	12,377	-0.11%
2019/08/14	7	41.56	7	42.31	41.10	0	12,382	0.00%
2019/08/12	14	40.55	0	0.00	40.55	14	12,470	0.11%
2019/08/08	0	0.00	1	39.55	39.80	-1	12,449	-0.01%
2019/08/07	0	0.00	2	38.45	38.20	-2	12,443	-0.02%
2019/08/06	22	37.12	21	37.31	39.75	1	12,402	0.01%
2019/08/05	15	39.06	10	38.90	38.25	5	12,331	0.04%
2019/08/02	7	39.30	17	39.68	40.00	-10	12,357	-0.08%
2019/07/30	0	0.00	3	41.60	42.00	-3	12,355	-0.02%
2019/07/26	1	44.05	0	0.00	44.25	1	12,174	0.01%
2019/07/24	3	43.22	1	42.65	45.00	2	12,018	0.02%
2019/07/23	1	41.80	0	0.00	41.75	1	11,824	0.01%
2019/07/22	1	40.55	0	0.00	41.70	1	11,745	0.01%
2019/07/19	0	0.00	6	40.63	41.00	-6	11,591	-0.05%
2019/07/18	7	40.96	10	40.95	39.80	-3	11,394	-0.03%
2019/07/16	0	0.00	1	40.10	39.65	-1	11,312	-0.01%
2019/07/15	14	38.89	8	39.24	39.50	6	11,537	0.05%
2019/07/12	2	39.53	0	0.00	39.60	2	11,601	0.02%
2019/07/11	1	39.70	1	39.90	39.70	0	11,686	0.00%
2019/07/10	3	38.43	5	38.73	38.65	-2	11,659	-0.02%
2019/07/09	4	38.35	1	37.85	37.60	3	11,532	0.03%
2019/07/04	0	0.00	21	41.65	41.55	-21	11,545	-0.18%
2019/07/03	27	42.64	1	42.20	41.65	26	11,665	0.22%
2019/07/02	34	43.20	36	43.29	43.15	-2	11,684	-0.02%
2019/07/01	9	43.20	0	0.00	43.25	9	11,679	0.08%
2019/06/27	6	39.65	8	39.74	39.55	-2	11,856	-0.02%
2019/06/20	0	0.00	4	39.10	38.70	-4	12,545	-0.03%
2019/06/14	0	0.00	1	37.20	36.50	-1	12,161	-0.01%
2019/06/13	6	37.84	0	0.00	37.35	6	12,247	0.05%
2019/06/12	0	0.00	3	37.60	37.75	-3	12,018	-0.02%
2019/06/11	2	37.30	0	0.00	37.50	2	11,473	0.02%
2019/06/05	3	33.25	8	33.45	32.65	-5	10,990	-0.05%
2019/06/04	8	33.40	0	0.00	32.55	8	10,954	0.07%
2019/05/29	0	0.00	2	30.65	31.55	-2	10,536	-0.02%
2019/05/24	10	31.65	1	33.20	31.25	9	10,197	0.09%
2019/05/23	5	32.66	10	34.60	32.75	-5	9,939	-0.05%
2019/05/21	2	37.08	2	38.20	38.00	0	9,665	0.00%
2019/05/20	1	37.75	1	38.05	38.15	0	9,561	0.00%
2019/05/17	4	42.41	1	42.20	40.60	3	9,478	0.03%
2019/05/15	0	0.00	1	45.00	46.80	-1	9,431	-0.01%
2019/05/14	1	43.65	0	0.00	43.50	1	9,402	0.01%
2019/05/13	1	44.25	0	0.00	45.00	1	9,449	0.01%
2019/05/06	2	44.10	0	0.00	43.80	2	9,223	0.02%
2019/04/29	5	44.65	0	0.00	45.40	5	9,332	0.05%
2019/04/26	20	49.13	0	0.00	48.70	20	9,300	0.22%
2019/04/24	3	50.00	1	50.60	51.00	2	9,414	0.02%
2019/04/23	0	0.00	3	51.07	50.60	-3	9,360	-0.03%
2019/04/22	6	53.30	3	53.53	53.80	3	9,309	0.03%
2019/04/19	3	50.20	7	50.44	52.00	-4	9,170	-0.04%
2019/04/12	1	47.30	0	0.00	46.35	1	8,939	0.01%
2019/04/11	3	46.93	0	0.00	46.90	3	8,970	0.03%
2019/04/09	4	48.08	0	0.00	46.55	4	8,890	0.04%
2019/04/08	1	49.70	1	50.10	51.10	0	8,932	0.00%
2019/04/03	2	48.70	2	49.18	49.20	0	8,974	0.00%
2019/03/29	3	44.80	3	46.00	46.60	0	8,711	0.00%
2019/03/22	1	45.00	1	44.05	44.20	0	8,623	0.00%
2019/03/21	0	0.00	4	42.13	42.15	-4	8,721	-0.05%
2019/03/20	0	0.00	21	40.91	42.00	-21	8,977	-0.23%
2019/03/19	0	0.00	3	39.90	39.90	-3	9,202	-0.03%
2019/03/18	0	0.00	18	38.77	39.30	-18	9,650	-0.19%
2019/03/14	0	0.00	10	37.00	36.90	-10	10,311	-0.10%
2019/03/08	22	36.71	2	36.70	36.30	20	11,377	0.18%
2019/03/07	10	37.60	10	38.40	37.80	0	11,509	0.00%
2019/03/05	0	0.00	6	38.90	38.15	-6	12,156	-0.05%
2019/03/04	2	37.70	0	0.00	38.70	2	12,150	0.02%
2019/02/26	1	38.35	20	38.59	38.50	-19	12,076	-0.16%
2019/02/25	0	0.00	10	37.05	36.80	-10	11,876	-0.08%
2019/02/22	0	0.00	5	36.20	36.05	-5	11,864	-0.04%
2019/02/21	7	36.91	6	37.08	36.85	1	11,862	0.01%
2019/02/20	20	37.96	7	38.76	37.90	13	11,865	0.11%
2019/02/15	10	37.25	0	0.00	37.60	10	12,073	0.08%
2019/02/14	2	38.30	11	38.78	38.15	-9	12,184	-0.07%
2019/02/13	6	38.25	0	0.00	38.10	6	12,103	0.05%
2019/02/12	5	38.40	10	38.53	39.00	-5	12,034	-0.04%
2019/02/11	0	0.00	10	37.30	37.25	-10	12,048	-0.08%
2019/01/30	20	36.43	10	37.20	35.95	10	12,073	0.08%
2019/01/28	0	0.00	18	36.71	36.20	-18	12,095	-0.15%
2019/01/25	10	35.85	10	36.50	36.00	0	12,041	0.00%
2019/01/24	11	35.82	10	36.50	36.00	1	12,023	0.01%
2019/01/23	1	34.70	1	35.45	35.65	0	11,935	0.00%
2019/01/22	16	35.44	0	0.00	35.20	16	11,962	0.13%
2019/01/21	13	36.14	0	0.00	36.25	13	11,870	0.11%
2019/01/18	0	0.00	17	36.58	36.75	-17	11,812	-0.14%
2019/01/17	0	0.00	13	35.84	35.55	-13	11,648	-0.11%
2019/01/16	0	0.00	10	34.60	34.65	-10	11,481	-0.09%
2019/01/14	1	34.20	6	33.97	34.30	-5	11,431	-0.04%
2019/01/11	8	33.58	1	33.30	33.25	7	11,357	0.06%
2019/01/10	0	0.00	1	34.45	34.45	-1	11,243	-0.01%
2019/01/09	19	33.97	5	34.36	33.50	14	11,212	0.12%
2019/01/08	1	34.70	4	34.60	35.20	-3	11,047	-0.03%
2019/01/07	7	34.86	11	34.54	34.70	-4	10,995	-0.04%
2019/01/04	10	33.53	0	0.00	33.50	10	10,953	0.09%
2019/01/03	12	33.80	10	34.25	34.70	2	10,943	0.02%
2018/12/28	0	0.00	4	33.65	33.80	-4	10,841	-0.04%
2018/12/27	4	34.15	0	0.00	33.65	4	10,850	0.04%
2018/12/26	12	34.61	0	0.00	32.80	12	10,677	0.11%
2018/12/25	20	35.79	4	35.75	35.15	16	10,571	0.15%
2018/12/24	0	0.00	6	36.76	37.45	-6	10,361	-0.06%
2018/12/22	4	35.80	2	36.05	35.75	2	10,235	0.02%
2018/12/21	2	35.20	15	35.43	36.30	-13	10,278	-0.13%
2018/12/20	18	34.95	7	35.67	34.80	11	10,098	0.11%
2018/12/19	13	35.74	24	36.53	35.10	-11	9,975	-0.11%
2018/12/18	18	36.29	1	35.90	36.30	17	9,811	0.17%
2018/12/17	15	36.52	6	37.31	37.35	9	9,706	0.09%
2018/12/14	1	37.45	3	36.83	37.20	-2	9,423	-0.02%
2018/12/13	17	38.22	6	38.13	37.75	11	9,117	0.12%
2018/12/12	22	39.95	1	40.00	39.65	21	8,849	0.24%
2018/12/11	5	39.15	17	39.45	40.00	-12	8,632	-0.14%
2018/12/10	10	37.10	8	37.36	36.40	2	8,376	0.02%
2018/12/07	1	34.15	1	35.20	35.75	0	8,035	0.00%
2018/12/06	1	33.90	3	33.08	32.50	-2	7,826	-0.03%
2018/12/05	7	34.74	3	34.50	34.50	4	7,775	0.05%
2018/12/04	7	35.34	16	35.11	34.15	-9	7,604	-0.12%
2018/12/03	1	33.40	2	32.85	33.45	-1	7,323	-0.01%
2018/11/30	0	0.00	1	30.55	30.45	-1	7,115	-0.01%
2018/11/29	4	31.60	5	32.30	30.00	-1	7,093	-0.01%
2018/11/28	1	30.60	1	30.85	31.15	0	6,655	0.00%
2018/11/19	1	30.75	1	30.65	31.00	0	6,184	0.00%
2018/11/16	1	32.00	1	32.65	32.00	0	6,094	0.00%
2018/11/15	3	33.10	1	32.35	32.60	2	6,026	0.03%
2018/11/14	0	0.00	6	32.70	32.90	-6	5,900	-0.10%
2018/11/13	2	30.43	0	0.00	31.10	2	5,631	0.04%
2018/11/07	0	0.00	1	29.60	29.60	-1	5,363	-0.02%
2018/10/12	0	0.00	3	24.05	24.25	-3	4,700	-0.06%
2018/10/11	1	23.95	6	24.35	23.95	-5	4,645	-0.11%
2018/10/09	2	26.68	0	0.00	26.60	2	4,532	0.04%
2018/10/05	2	28.50	0	0.00	28.80	2	4,394	0.05%
2018/10/04	1	29.95	0	0.00	29.70	1	4,309	0.02%
2018/09/27	5	29.04	1	29.50	29.40	4	3,937	0.10%
2018/09/26	2	30.35	2	30.43	29.90	0	3,854	0.00%
2018/09/21	2	31.43	0	0.00	31.15	2	3,712	0.05%
2018/09/20	2	32.00	0	0.00	32.00	2	3,638	0.05%
2018/09/19	0	0.00	1	33.65	32.90	-1	3,554	-0.03%
2018/09/18	3	33.45	5	33.74	33.00	-2	3,551	-0.06%
2018/09/17	5	34.05	2	34.00	34.30	3	3,421	0.09%
2018/09/14	0	0.00	3	33.60	34.00	-3	3,060	-0.10%
2018/09/13	4	33.15	0	0.00	32.60	4	2,683	0.15%
2018/09/12	1	31.55	0	0.00	31.15	1	2,380	0.04%
2018/09/11	1	32.50	1	31.35	31.30	0	2,317	0.00%
2018/09/07	1	31.50	1	30.55	30.80	0	2,110	0.00%
2018/09/06	1	31.90	3	31.73	31.00	-2	2,012	-0.10%
2018/09/05	1	30.85	1	32.50	32.50	0	1,849	0.00%
2018/09/03	2	29.18	0	0.00	28.60	2	1,556	0.13%
2018/06/27	2	28.85	2	29.05	29.00	0	1,600	0.00%
2018/05/22	0	0.00	2	25.45	25.70	-2	3,851	-0.05%
2018/05/21	0	0.00	2	25.35	25.35	-2	3,850	-0.05%
2018/05/15	2	25.65	0	0.00	25.20	2	3,824	0.05%
2018/05/14	1	25.35	0	0.00	25.15	1	3,860	0.03%
2018/05/11	1	25.80	0	0.00	25.70	1	3,844	0.03%
2018/04/30	0	0.00	2	27.30	26.85	-2	3,844	-0.05%
2018/04/27	2	26.75	0	0.00	26.65	2	3,854	0.05%
2018/04/24	2	27.50	0	0.00	27.65	2	3,863	0.05%
2018/04/18	0	0.00	5	29.95	29.50	-5	3,958	-0.13%
2018/04/17	0	0.00	5	31.20	29.50	-5	3,946	-0.13%
2018/04/16	1	30.90	0	0.00	31.05	1	3,917	0.03%
2018/04/13	3	31.10	9	31.16	30.60	-6	3,914	-0.15%
2018/04/11	6	30.87	0	0.00	30.70	6	3,869	0.16%
2018/04/10	8	31.79	3	31.82	31.50	5	3,835	0.13%
2018/03/31	7	33.89	0	0.00	33.95	7	3,746	0.19%
2018/03/30	2	34.40	2	34.50	33.70	0	3,724	0.00%
2018/03/29	0	0.00	5	35.20	35.70	-5	3,609	-0.14%
2018/03/19	0	0.00	3	31.10	31.50	-3	3,129	-0.10%
2018/03/16	3	31.60	5	32.80	31.50	-2	3,056	-0.07%
2018/03/15	1	33.20	2	32.95	32.95	-1	2,973	-0.03%
2018/03/14	3	32.50	6	33.16	33.00	-3	2,939	-0.10%
2018/03/13	7	34.08	0	0.00	33.90	7	2,857	0.24%
2018/03/12	4	33.38	5	34.05	34.50	-1	2,799	-0.04%
2018/03/09	2	33.73	4	34.36	34.40	-2	2,570	-0.08%
2018/03/08	0	0.00	8	33.90	34.30	-8	2,367	-0.34%
2018/03/06	10	33.55	2	33.50	33.20	8	1,914	0.42%
2018/03/05	2	32.58	3	32.40	32.65	-1	1,688	-0.06%
2018/03/02	0	0.00	12	30.32	29.90	-12	1,423	-0.84%
2018/01/02	0	0.00	1	27.05	27.25	-1	1,559	-0.06%